1598435100000|2020-08-26 09:45:00|||||||||2683
1598435400000|2020-08-26 09:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|266
1598435700000|2020-08-26 09:55:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|795
1598436000000|2020-08-26 10:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|1087
1598436300000|2020-08-26 10:05:00|12578|12576|12578|12576|12578|12576|12577.6|12575.6|2914
1598436600000|2020-08-26 10:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|631
1598436900000|2020-08-26 10:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|381
1598437200000|2020-08-26 10:20:00|12579.5|12577.5|12579.1|12577.1|12579.5|12577.5|12579.1|12577.1|355
1598437500000|2020-08-26 10:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|616
1598437800000|2020-08-26 10:30:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|8246
1598438100000|2020-08-26 10:35:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1088
1598438400000|2020-08-26 10:40:00|||||||||5012
1598438700000|2020-08-26 10:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|440
1598439000000|2020-08-26 10:50:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|294
1598439300000|2020-08-26 10:55:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|319
1598439600000|2020-08-26 11:00:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|309
1598439900000|2020-08-26 11:05:00|||||||||2286
1598440200000|2020-08-26 11:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|476
1598440500000|2020-08-26 11:15:00|||||||||1991
1598440800000|2020-08-26 11:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1970
1598441100000|2020-08-26 11:25:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|7703
1598441400000|2020-08-26 11:30:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|385
1598441700000|2020-08-26 11:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1090
1598442000000|2020-08-26 11:40:00|12578.7|12576.7|12579.1|12577.1|12579.5|12577.5|12578.7|12576.7|789
1598442300000|2020-08-26 11:45:00|12578.7|12576.7|12578.7|12576.7|12579.1|12577.1|12578|12576|668
1598442600000|2020-08-26 11:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2860
1598442900000|2020-08-26 11:55:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|6063
1598443200000|2020-08-26 12:00:00|||||||||1265
1598443500000|2020-08-26 12:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1227
1598443800000|2020-08-26 12:10:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|1850
1598444100000|2020-08-26 12:15:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12577.2|12575.2|2014
1598444400000|2020-08-26 12:20:00|12578.3|12576.3|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|3292
1598444700000|2020-08-26 12:25:00|12577.6|12575.6|12578.7|12576.7|12579.5|12577.5|12577.6|12575.6|2399
1598445000000|2020-08-26 12:30:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|2376
1598445300000|2020-08-26 12:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2824
1598445600000|2020-08-26 12:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2030
1598445900000|2020-08-26 12:45:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1895
1598446200000|2020-08-26 12:50:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|4297
1598446500000|2020-08-26 12:55:00|||||||||3307
1598446800000|2020-08-26 13:00:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|6941
1598447100000|2020-08-26 13:05:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578|12576|4863
1598447400000|2020-08-26 13:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1929
1598447700000|2020-08-26 13:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|51525
1598448000000|2020-08-26 13:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|17366
1598448300000|2020-08-26 13:25:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|4045
1598448600000|2020-08-26 13:30:00|12585|12583|12585|12583|12587.3|12585.3|12585|12583|41046
1598448900000|2020-08-26 13:35:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|13264
1598449200000|2020-08-26 13:40:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|13315
1598449500000|2020-08-26 13:45:00|12584.6|12582.6|12582.6|12580.6|12584.6|12582.6|12582.6|12580.6|9288
1598449800000|2020-08-26 13:50:00|12583|12581|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|26320
1598450100000|2020-08-26 13:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|4896
1598450400000|2020-08-26 14:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3914
1598450700000|2020-08-26 14:05:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|4689
1598451000000|2020-08-26 14:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4677
1598451300000|2020-08-26 14:15:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|5082
1598451600000|2020-08-26 14:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|38341
1598451900000|2020-08-26 14:25:00|12580.3|12578.3|12578|12576|12580.3|12578.3|12578|12576|8106
1598452200000|2020-08-26 14:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|7303
1598452500000|2020-08-26 14:35:00|12578.3|12576.3|12579.5|12577.5|12579.5|12577.5|12578|12576|4359
1598452800000|2020-08-26 14:40:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|3486
1598453100000|2020-08-26 14:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|6010
1598453400000|2020-08-26 14:50:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|7318
1598453700000|2020-08-26 14:55:00|12576.8|12574.8|12577.2|12575.2|12578|12576|12576.4|12574.4|5646
1598454000000|2020-08-26 15:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|18772
1598454300000|2020-08-26 15:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2444
1598454600000|2020-08-26 15:10:00|||||||||8115
1598454900000|2020-08-26 15:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|33228
1598455200000|2020-08-26 15:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|6629
1598455500000|2020-08-26 15:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3272
1598455800000|2020-08-26 15:30:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|8530
1598456100000|2020-08-26 15:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1868
1598456400000|2020-08-26 15:40:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|9310
1598456700000|2020-08-26 15:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2246
1598457000000|2020-08-26 15:50:00|||||||||4888
1598457300000|2020-08-26 15:55:00|||||||||9649
1598457600000|2020-08-26 16:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|5745
1598457900000|2020-08-26 16:05:00|||||||||2292
1598458200000|2020-08-26 16:10:00|12578|12576|12578|12576|12578|12576|12578|12576|5339
1598458500000|2020-08-26 16:15:00|||||||||6583
1598458800000|2020-08-26 16:20:00|||||||||34477
1598459100000|2020-08-26 16:25:00|||||||||1991
1598459400000|2020-08-26 16:30:00|||||||||3686
1598459700000|2020-08-26 16:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|11581
1598460000000|2020-08-26 16:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|40886
1598460300000|2020-08-26 16:45:00|||||||||1637
1598460600000|2020-08-26 16:50:00|||||||||4030
1598460900000|2020-08-26 16:55:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|3527
1598461200000|2020-08-26 17:00:00|12579.1|12577.1|12583.4|12581.4|12583.4|12581.4|12578.7|12576.7|4498
1598461500000|2020-08-26 17:05:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|5281
1598461800000|2020-08-26 17:10:00|12583.4|12581.4|12585|12583|12585|12583|12582.6|12580.6|41271
1598462100000|2020-08-26 17:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3770
1598462400000|2020-08-26 17:20:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2184
1598462700000|2020-08-26 17:25:00|||||||||12669
1598463000000|2020-08-26 17:30:00|||||||||42025
1598463300000|2020-08-26 17:35:00|12587.3|12585.3|12585.8|12583.8|12588.1|12586.1|12585.8|12583.8|70369
1598463600000|2020-08-26 17:40:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|5876
1598463900000|2020-08-26 17:45:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|53554
1598464200000|2020-08-26 17:50:00|||||||||5124
1598464500000|2020-08-26 17:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|2543
1598464800000|2020-08-26 18:00:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|7746
1598465100000|2020-08-26 18:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2142
1598465400000|2020-08-26 18:10:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|10517
1598465700000|2020-08-26 18:15:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2169
1598466000000|2020-08-26 18:20:00|||||||||1322
1598466300000|2020-08-26 18:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|4908
1598466600000|2020-08-26 18:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|19656
1598466900000|2020-08-26 18:35:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2599
1598467200000|2020-08-26 18:40:00|||||||||1825
1598467500000|2020-08-26 18:45:00|||||||||5379
1598467800000|2020-08-26 18:50:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2963
1598468100000|2020-08-26 18:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|6669
1598468400000|2020-08-26 19:00:00|||||||||13747
1598468700000|2020-08-26 19:05:00|12587.3|12585.3|12586.5|12584.5|12587.7|12585.7|12586.5|12584.5|3785
1598469000000|2020-08-26 19:10:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|2974
1598469300000|2020-08-26 19:15:00|||||||||1065
1598469600000|2020-08-26 19:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|5102
1598469900000|2020-08-26 19:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1918
1598470200000|2020-08-26 19:30:00|||||||||2187
1598470500000|2020-08-26 19:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|22397
1598470800000|2020-08-26 19:40:00|||||||||2810
1598471100000|2020-08-26 19:45:00|||||||||4531
1598471400000|2020-08-26 19:50:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|10613
1598471700000|2020-08-26 19:55:00|||||||||9127
1598472000000|2020-08-26 20:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2589
1598472300000|2020-08-26 20:05:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1439
1598472600000|2020-08-26 20:10:00|||||||||1600
1598472900000|2020-08-26 20:15:00|||||||||2293
1598473200000|2020-08-26 20:20:00|||||||||317
1598473500000|2020-08-26 20:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|4204
1598473800000|2020-08-26 20:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|7377
1598474100000|2020-08-26 20:35:00|||||||||5857
1598474400000|2020-08-26 20:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|3081
1598474700000|2020-08-26 20:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|445
1598475000000|2020-08-26 20:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|5067
1598475300000|2020-08-26 20:55:00|||||||||794
1598479200000|2020-08-26 22:00:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|64
1598479500000|2020-08-26 22:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|121
1598479800000|2020-08-26 22:10:00|||||||||7
1598480100000|2020-08-26 22:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|276
1598480400000|2020-08-26 22:20:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2624
1598480700000|2020-08-26 22:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|154
1598481000000|2020-08-26 22:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|25
1598481300000|2020-08-26 22:35:00|||||||||14
1598481600000|2020-08-26 22:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|186
1598481900000|2020-08-26 22:45:00|||||||||14
1598482200000|2020-08-26 22:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|232
1598482500000|2020-08-26 22:55:00|||||||||215
1598482800000|2020-08-26 23:00:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|127
1598483100000|2020-08-26 23:05:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|297
1598483400000|2020-08-26 23:10:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|52
1598483700000|2020-08-26 23:15:00|||||||||5
1598484000000|2020-08-26 23:20:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.8|12588.8|25
1598484300000|2020-08-26 23:25:00|||||||||8
1598484600000|2020-08-26 23:30:00|||||||||14
1598484900000|2020-08-26 23:35:00|||||||||390
1598485200000|2020-08-26 23:40:00|12590.5|12588.5|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|292
1598485500000|2020-08-26 23:45:00|||||||||10
1598485800000|2020-08-26 23:50:00|||||||||4
1598486100000|2020-08-26 23:55:00|||||||||671
1598486400000|2020-08-27 00:00:00|12589.7|12587.7|12592|12590|12592|12590|12589.7|12587.7|1478
1598486700000|2020-08-27 00:05:00|12591.2|12589.2|12592.8|12590.8|12592.8|12590.8|12591.2|12589.2|1007
1598487000000|2020-08-27 00:10:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|307
1598487300000|2020-08-27 00:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|51
1598487600000|2020-08-27 00:20:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|146
1598487900000|2020-08-27 00:25:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592.4|12590.4|443
1598488200000|2020-08-27 00:30:00|||||||||66
1598488500000|2020-08-27 00:35:00|||||||||52
1598488800000|2020-08-27 00:40:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|228
1598489100000|2020-08-27 00:45:00|||||||||13
1598489400000|2020-08-27 00:50:00|||||||||32
1598489700000|2020-08-27 00:55:00|||||||||46
1598490000000|2020-08-27 01:00:00|12592|12590|12592|12590|12592|12590|12592|12590|227
1598490300000|2020-08-27 01:05:00|||||||||105
1598490600000|2020-08-27 01:10:00|||||||||109
1598490900000|2020-08-27 01:15:00|12592.8|12590.8|12592.4|12590.4|12592.8|12590.8|12592.4|12590.4|449
1598491200000|2020-08-27 01:20:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|11
1598491500000|2020-08-27 01:25:00|||||||||14
1598491800000|2020-08-27 01:30:00|||||||||20
1598492100000|2020-08-27 01:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|338
1598492400000|2020-08-27 01:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|904
1598492700000|2020-08-27 01:45:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|423
1598493000000|2020-08-27 01:50:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1214
1598493300000|2020-08-27 01:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|6611
1598493600000|2020-08-27 02:00:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|270
1598493900000|2020-08-27 02:05:00|||||||||734
1598494200000|2020-08-27 02:10:00|||||||||1682
1598494500000|2020-08-27 02:15:00|||||||||66
1598494800000|2020-08-27 02:20:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|374
1598495100000|2020-08-27 02:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2790
1598495400000|2020-08-27 02:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|235
1598495700000|2020-08-27 02:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|707
1598496000000|2020-08-27 02:40:00|||||||||119
1598496300000|2020-08-27 02:45:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|155
1598496600000|2020-08-27 02:50:00|||||||||85
1598496900000|2020-08-27 02:55:00|||||||||394
1598497200000|2020-08-27 03:00:00|||||||||12
1598497500000|2020-08-27 03:05:00|12593.2|12591.2|12592.8|12590.8|12593.2|12591.2|12592.8|12590.8|73
1598497800000|2020-08-27 03:10:00|||||||||20
1598498100000|2020-08-27 03:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|110
1598498400000|2020-08-27 03:20:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12593.2|12591.2|65
1598498700000|2020-08-27 03:25:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|154
1598499000000|2020-08-27 03:30:00|||||||||31
1598499300000|2020-08-27 03:35:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|105
1598499600000|2020-08-27 03:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|474
1598499900000|2020-08-27 03:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|5696
1598500200000|2020-08-27 03:50:00|||||||||120
1598500500000|2020-08-27 03:55:00|||||||||31
1598500800000|2020-08-27 04:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|289
1598501100000|2020-08-27 04:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|437
1598501400000|2020-08-27 04:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|419
1598501700000|2020-08-27 04:15:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|36
1598502000000|2020-08-27 04:20:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|221
1598502300000|2020-08-27 04:25:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|362
1598502600000|2020-08-27 04:30:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|221
1598502900000|2020-08-27 04:35:00|||||||||334
1598503200000|2020-08-27 04:40:00|||||||||872
1598503500000|2020-08-27 04:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|392
1598503800000|2020-08-27 04:50:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|760
1598504100000|2020-08-27 04:55:00|12593.2|12591.2|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|7
1598504400000|2020-08-27 05:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|184
1598504700000|2020-08-27 05:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|270
1598505000000|2020-08-27 05:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|117
1598505300000|2020-08-27 05:15:00|||||||||6809
1598505600000|2020-08-27 05:20:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12592|12590|95
1598505900000|2020-08-27 05:25:00|12592.4|12590.4|12592.8|12590.8|12592.8|12590.8|12592|12590|221
1598506200000|2020-08-27 05:30:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|310
1598506500000|2020-08-27 05:35:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|197
1598506800000|2020-08-27 05:40:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|231
1598507100000|2020-08-27 05:45:00|||||||||260
1598507400000|2020-08-27 05:50:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|7123
1598507700000|2020-08-27 05:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|137
1598508000000|2020-08-27 06:00:00|12590.5|12588.5|12591.2|12589.2|12592|12590|12590.5|12588.5|789
1598508300000|2020-08-27 06:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|826
1598508600000|2020-08-27 06:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|400
1598508900000|2020-08-27 06:15:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|927
1598509200000|2020-08-27 06:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|617
1598509500000|2020-08-27 06:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2476
1598509800000|2020-08-27 06:30:00|||||||||157
1598510100000|2020-08-27 06:35:00|||||||||166
1598510400000|2020-08-27 06:40:00|||||||||159
1598510700000|2020-08-27 06:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1429
1598511000000|2020-08-27 06:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1044
1598511300000|2020-08-27 06:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1976
1598511600000|2020-08-27 07:00:00|||||||||330
1598511900000|2020-08-27 07:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1013
1598512200000|2020-08-27 07:10:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2482
1598512500000|2020-08-27 07:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3552
1598512800000|2020-08-27 07:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|713
1598513100000|2020-08-27 07:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|353
1598513400000|2020-08-27 07:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2317
1598513700000|2020-08-27 07:35:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|489
1598514000000|2020-08-27 07:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|474
1598514300000|2020-08-27 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|446
1598514600000|2020-08-27 07:50:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1156
1598514900000|2020-08-27 07:55:00|||||||||420
1598515200000|2020-08-27 08:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2054
1598515500000|2020-08-27 08:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3808
1598515800000|2020-08-27 08:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|6973
1598516100000|2020-08-27 08:15:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|2509
1598516400000|2020-08-27 08:20:00|||||||||3409
1598516700000|2020-08-27 08:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|810
1598517000000|2020-08-27 08:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1112
1598517300000|2020-08-27 08:35:00|12592|12590|12592|12590|12592|12590|12592|12590|603
1598517600000|2020-08-27 08:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|740
1598517900000|2020-08-27 08:45:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|1305
1598518200000|2020-08-27 08:50:00|12592.4|12590.4|12592|12590|12592.8|12590.8|12592|12590|572
1598518500000|2020-08-27 08:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|278
1598518800000|2020-08-27 09:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2195
1598519100000|2020-08-27 09:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2920
1598519400000|2020-08-27 09:10:00|12593.6|12591.6|12594|12592|12594.4|12592.4|12593.6|12591.6|363
1598519700000|2020-08-27 09:15:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|219
1598520000000|2020-08-27 09:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|182
1598520300000|2020-08-27 09:25:00|||||||||174
1598520600000|2020-08-27 09:30:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|379
1598520900000|2020-08-27 09:35:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|369
1598521200000|2020-08-27 09:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|689
1598521500000|2020-08-27 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|338
1598521800000|2020-08-27 09:50:00|||||||||284
1598522100000|2020-08-27 09:55:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|698
1598522400000|2020-08-27 10:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|604
1598522700000|2020-08-27 10:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|4376
1598523000000|2020-08-27 10:10:00|||||||||1343
1598523300000|2020-08-27 10:15:00|12593.6|12591.6|12594|12592|12594|12592|12593.6|12591.6|2284
1598523600000|2020-08-27 10:20:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1153
1598523900000|2020-08-27 10:25:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|436
1598524200000|2020-08-27 10:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|332
1598524500000|2020-08-27 10:35:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|514
1598524800000|2020-08-27 10:40:00|12592|12590|12592|12590|12592|12590|12592|12590|325
1598525100000|2020-08-27 10:45:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|360
1598525400000|2020-08-27 10:50:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|4790
1598525700000|2020-08-27 10:55:00|||||||||309
1598526000000|2020-08-27 11:00:00|||||||||189
1598526300000|2020-08-27 11:05:00|||||||||199
1598526600000|2020-08-27 11:10:00|||||||||394
1598526900000|2020-08-27 11:15:00|12592.4|12590.4|12593.6|12591.6|12593.6|12591.6|12592|12590|1494
1598527200000|2020-08-27 11:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2405
1598527500000|2020-08-27 11:25:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|427
1598527800000|2020-08-27 11:30:00|||||||||162
1598528100000|2020-08-27 11:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|300
1598528400000|2020-08-27 11:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1603
1598528700000|2020-08-27 11:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|412
1598529000000|2020-08-27 11:50:00|||||||||3262
1598529300000|2020-08-27 11:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1806
1598529600000|2020-08-27 12:00:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|1087
1598529900000|2020-08-27 12:05:00|12594|12592|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|604
1598530200000|2020-08-27 12:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|739
1598530500000|2020-08-27 12:15:00|12593.6|12591.6|12594.8|12592.8|12595.1|12593.1|12593.6|12591.6|11408
1598530800000|2020-08-27 12:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12592|12590|3742
1598531100000|2020-08-27 12:25:00|12594.4|12592.4|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|11417
1598531400000|2020-08-27 12:30:00|12592.8|12590.8|12592.8|12590.8|12595.1|12593.1|12592|12590|2303
1598531700000|2020-08-27 12:35:00|12593.2|12591.2|12592.8|12590.8|12594.4|12592.4|12592|12590|14903
1598532000000|2020-08-27 12:40:00|12592|12590|12593.6|12591.6|12594.4|12592.4|12592|12590|3491
1598532300000|2020-08-27 12:45:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12593.6|12591.6|18428
1598532600000|2020-08-27 12:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|12995
1598532900000|2020-08-27 12:55:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1715
1598533200000|2020-08-27 13:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4844
1598533500000|2020-08-27 13:05:00|12592|12590|12595.9|12593.9|12595.9|12593.9|12590.5|12588.5|13223
1598533800000|2020-08-27 13:10:00|12596.7|12594.7|12601.4|12599.4|12603|12601|12596.7|12594.7|7576
1598534100000|2020-08-27 13:15:00|12602.2|12600.2|12603|12601|12603|12601|12599|12597|4639
1598534400000|2020-08-27 13:20:00|12603.7|12601.7|12598.3|12596.3|12603.7|12601.7|12598.3|12596.3|10550
1598534700000|2020-08-27 13:25:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|5126
1598535000000|2020-08-27 13:30:00|12599|12597|12592|12590|12599|12597|12591.2|12589.2|6963
1598535300000|2020-08-27 13:35:00|12592.8|12590.8|12595.1|12593.1|12595.1|12593.1|12591.2|12589.2|9237
1598535600000|2020-08-27 13:40:00|12594.4|12592.4|12589.7|12587.7|12594.4|12592.4|12588.1|12586.1|16914
1598535900000|2020-08-27 13:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12585.8|12583.8|43969
1598536200000|2020-08-27 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12585.8|12583.8|18063
1598536500000|2020-08-27 13:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3978
1598536800000|2020-08-27 14:00:00|12586.2|12584.2|12585|12583|12586.5|12584.5|12585|12583|4572
1598537100000|2020-08-27 14:05:00|12584.2|12582.2|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|4340
1598537400000|2020-08-27 14:10:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|13117
1598537700000|2020-08-27 14:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12584.2|12582.2|3347
1598538000000|2020-08-27 14:20:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|3314
1598538300000|2020-08-27 14:25:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|3032
1598538600000|2020-08-27 14:30:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585|12583|21780
1598538900000|2020-08-27 14:35:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|5093
1598539200000|2020-08-27 14:40:00|12585.4|12583.4|12583.4|12581.4|12585.8|12583.8|12583.4|12581.4|19706
1598539500000|2020-08-27 14:45:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578.7|12576.7|4300
1598539800000|2020-08-27 14:50:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|3728
1598540100000|2020-08-27 14:55:00|12578|12576|12577.2|12575.2|12578.7|12576.7|12576.4|12574.4|9107
1598540400000|2020-08-27 15:00:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|26409
1598540700000|2020-08-27 15:05:00|12578|12576|12579.5|12577.5|12580.3|12578.3|12578|12576|4755
1598541000000|2020-08-27 15:10:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|6431
1598541300000|2020-08-27 15:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4626
1598541600000|2020-08-27 15:20:00|12579.5|12577.5|12581.9|12579.9|12582.6|12580.6|12579.5|12577.5|5600
1598541900000|2020-08-27 15:25:00|12581.1|12579.1|12578.7|12576.7|12581.9|12579.9|12578|12576|8068
1598542200000|2020-08-27 15:30:00|12579.5|12577.5|12581.1|12579.1|12581.9|12579.9|12579.5|12577.5|2793
1598542500000|2020-08-27 15:35:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|24328
1598542800000|2020-08-27 15:40:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|17720
1598543100000|2020-08-27 15:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|13317
1598543400000|2020-08-27 15:50:00|12582.6|12580.6|12581.1|12579.1|12583.4|12581.4|12581.1|12579.1|6414
1598543700000|2020-08-27 15:55:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1150
1598544000000|2020-08-27 16:00:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|6532
1598544300000|2020-08-27 16:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3154
1598544600000|2020-08-27 16:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|1301
1598544900000|2020-08-27 16:15:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|7147
1598545200000|2020-08-27 16:20:00|12581.5|12579.5|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2998
1598545500000|2020-08-27 16:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|3785
1598545800000|2020-08-27 16:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2169
1598546100000|2020-08-27 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|3001
1598546400000|2020-08-27 16:40:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|7857
1598546700000|2020-08-27 16:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1892
1598547000000|2020-08-27 16:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|2964
1598547300000|2020-08-27 16:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|6466
1598547600000|2020-08-27 17:00:00|12578|12576|12584.2|12582.2|12585|12583|12578|12576|4713
1598547900000|2020-08-27 17:05:00|12585|12583|12586.5|12584.5|12587.3|12585.3|12584.2|12582.2|15023
1598548200000|2020-08-27 17:10:00|12585.8|12583.8|12582.6|12580.6|12585.8|12583.8|12582.6|12580.6|8380
1598548500000|2020-08-27 17:15:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|3501
1598548800000|2020-08-27 17:20:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12583.4|12581.4|2154
1598549100000|2020-08-27 17:25:00|12582.6|12580.6|12582.6|12580.6|12584.2|12582.2|12581.9|12579.9|6306
1598549400000|2020-08-27 17:30:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1699
1598549700000|2020-08-27 17:35:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|2482
1598550000000|2020-08-27 17:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1320
1598550300000|2020-08-27 17:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2492
1598550600000|2020-08-27 17:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1533
1598550900000|2020-08-27 17:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6829
1598551200000|2020-08-27 18:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4065
1598551500000|2020-08-27 18:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|11902
1598551800000|2020-08-27 18:10:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|10674
1598552100000|2020-08-27 18:15:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2062
1598552400000|2020-08-27 18:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|29422
1598552700000|2020-08-27 18:25:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3536
1598553000000|2020-08-27 18:30:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|5773
1598553300000|2020-08-27 18:35:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|3365
1598553600000|2020-08-27 18:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|1952
1598553900000|2020-08-27 18:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|3401
1598554200000|2020-08-27 18:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2986
1598554500000|2020-08-27 18:55:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|9566
1598554800000|2020-08-27 19:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|10005
1598555100000|2020-08-27 19:05:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|7111
1598555400000|2020-08-27 19:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|4470
1598555700000|2020-08-27 19:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1503
1598556000000|2020-08-27 19:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1546
1598556300000|2020-08-27 19:25:00|||||||||3897
1598556600000|2020-08-27 19:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1490
1598556900000|2020-08-27 19:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2100
1598557200000|2020-08-27 19:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1961
1598557500000|2020-08-27 19:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1454
1598557800000|2020-08-27 19:50:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2022
1598558100000|2020-08-27 19:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3411
1598558400000|2020-08-27 20:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|18449
1598558700000|2020-08-27 20:05:00|12580.7|12578.7|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1409
1598559000000|2020-08-27 20:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1070
1598559300000|2020-08-27 20:15:00|||||||||975
1598559600000|2020-08-27 20:20:00|||||||||238
1598559900000|2020-08-27 20:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2462
1598560200000|2020-08-27 20:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|3342
1598560500000|2020-08-27 20:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5516
1598560800000|2020-08-27 20:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|7187
1598561100000|2020-08-27 20:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|953
1598561400000|2020-08-27 20:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3408
1598561700000|2020-08-27 20:55:00|12575.6|12573.6|12576|12574|12577.2|12575.2|12575.6|12573.6|1863
1598565600000|2020-08-27 22:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|230
1598565900000|2020-08-27 22:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|374
1598566200000|2020-08-27 22:10:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|484
1598566500000|2020-08-27 22:15:00|||||||||174
1598566800000|2020-08-27 22:20:00|||||||||1
1598567100000|2020-08-27 22:25:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|132
1598567400000|2020-08-27 22:30:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|55
1598567700000|2020-08-27 22:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|49
1598568000000|2020-08-27 22:40:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.8|12574.8|27
1598568300000|2020-08-27 22:45:00|12578|12576|12578|12576|12578|12576|12578|12576|258
1598568600000|2020-08-27 22:50:00|||||||||126
1598568900000|2020-08-27 22:55:00|||||||||32
1598569200000|2020-08-27 23:00:00|||||||||95
1598569500000|2020-08-27 23:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|206
1598569800000|2020-08-27 23:10:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|385
1598570100000|2020-08-27 23:15:00|||||||||109
1598570400000|2020-08-27 23:20:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|212
1598570700000|2020-08-27 23:25:00|12578|12576|12578|12576|12578|12576|12578|12576|154
1598571000000|2020-08-27 23:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|134
1598571300000|2020-08-27 23:35:00|12577.2|12575.2|12578|12576|12578|12576|12576.4|12574.4|418
1598571600000|2020-08-27 23:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|812
1598571900000|2020-08-27 23:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|216
1598572200000|2020-08-27 23:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|596
1598572500000|2020-08-27 23:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|300
1598572800000|2020-08-28 00:00:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|6173
1598573100000|2020-08-28 00:05:00|12572.5|12570.5|12570.1|12568.1|12574|12572|12570.1|12568.1|6243
1598573400000|2020-08-28 00:10:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|1470
1598573700000|2020-08-28 00:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1739
1598574000000|2020-08-28 00:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1126
1598574300000|2020-08-28 00:25:00|12572.1|12570.1|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|921
1598574600000|2020-08-28 00:30:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|742
1598574900000|2020-08-28 00:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|545
1598575200000|2020-08-28 00:40:00|12570.9|12568.9|12574|12572|12574|12572|12570.9|12568.9|676
1598575500000|2020-08-28 00:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|418
1598575800000|2020-08-28 00:50:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|548
1598576100000|2020-08-28 00:55:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1083
1598576400000|2020-08-28 01:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|570
1598576700000|2020-08-28 01:05:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|478
1598577000000|2020-08-28 01:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|783
1598577300000|2020-08-28 01:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.7|12571.7|916
1598577600000|2020-08-28 01:20:00|||||||||192
1598578200000|2020-08-28 01:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|964
1598578500000|2020-08-28 01:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|255
1598578800000|2020-08-28 01:40:00|||||||||5
1598579100000|2020-08-28 01:45:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|392
1598579400000|2020-08-28 01:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|866
1598579700000|2020-08-28 01:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|884
1598580000000|2020-08-28 02:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|326
1598580300000|2020-08-28 02:05:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|432
1598580600000|2020-08-28 02:10:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1224
1598580900000|2020-08-28 02:15:00|12574|12572|12574|12572|12574|12572|12574|12572|1705
1598581200000|2020-08-28 02:20:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|360
1598581500000|2020-08-28 02:25:00|||||||||90
1598581800000|2020-08-28 02:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|339
1598582100000|2020-08-28 02:35:00|12572.5|12570.5|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1401
1598582400000|2020-08-28 02:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|431
1598582700000|2020-08-28 02:45:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|674
1598583000000|2020-08-28 02:50:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|751
1598583300000|2020-08-28 02:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|338
1598583600000|2020-08-28 03:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|321
1598583900000|2020-08-28 03:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|386
1598584200000|2020-08-28 03:10:00|||||||||73
1598584500000|2020-08-28 03:15:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|324
1598584800000|2020-08-28 03:20:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|12
1598585100000|2020-08-28 03:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|159
1598585400000|2020-08-28 03:30:00|12575.2|12573.2|12574.8|12572.8|12575.2|12573.2|12574.8|12572.8|6
1598585700000|2020-08-28 03:35:00|||||||||189
1598586000000|2020-08-28 03:40:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|178
1598586300000|2020-08-28 03:45:00|12575.2|12573.2|12575.2|12573.2|12575.6|12573.6|12574.8|12572.8|450
1598586600000|2020-08-28 03:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|3
1598586900000|2020-08-28 03:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|355
1598587200000|2020-08-28 04:00:00|||||||||71
1598587500000|2020-08-28 04:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|119
1598587800000|2020-08-28 04:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|124
1598588100000|2020-08-28 04:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|55
1598588400000|2020-08-28 04:20:00|12578|12576|12578|12576|12578|12576|12578|12576|236
1598588700000|2020-08-28 04:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|63
1598589000000|2020-08-28 04:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|302
1598589300000|2020-08-28 04:35:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|586
1598589600000|2020-08-28 04:40:00|||||||||8
1598589900000|2020-08-28 04:45:00|||||||||30
1598590200000|2020-08-28 04:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|253
1598590500000|2020-08-28 04:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|935
1598590800000|2020-08-28 05:00:00|12575.6|12573.6|12575.6|12573.6|12576|12574|12575.6|12573.6|276
1598591100000|2020-08-28 05:05:00|12576.4|12574.4|12578|12576|12579.9|12577.9|12576.4|12574.4|3226
1598591400000|2020-08-28 05:10:00|12577.2|12575.2|12573.3|12571.3|12577.2|12575.2|12573.3|12571.3|3080
1598591700000|2020-08-28 05:15:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1321
1598592000000|2020-08-28 05:20:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|685
1598592300000|2020-08-28 05:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|97
1598592600000|2020-08-28 05:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|73
1598592900000|2020-08-28 05:35:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|229
1598593200000|2020-08-28 05:40:00|||||||||290
1598593500000|2020-08-28 05:45:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|1138
1598593800000|2020-08-28 05:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|442
1598594100000|2020-08-28 05:55:00|12571.7|12569.7|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|982
1598594400000|2020-08-28 06:00:00|12574|12572|12575.6|12573.6|12576.4|12574.4|12573.3|12571.3|1568
1598594700000|2020-08-28 06:05:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|733
1598595000000|2020-08-28 06:10:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|898
1598595300000|2020-08-28 06:15:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|346
1598595600000|2020-08-28 06:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|625
1598595900000|2020-08-28 06:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|175
1598596200000|2020-08-28 06:30:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|284
1598596500000|2020-08-28 06:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|530
1598596800000|2020-08-28 06:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|447
1598597100000|2020-08-28 06:45:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|706
1598597400000|2020-08-28 06:50:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|316
1598597700000|2020-08-28 06:55:00|12577.2|12575.2|12576.4|12574.4|12578|12576|12576.4|12574.4|900
1598598000000|2020-08-28 07:00:00|12576.8|12574.8|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2457
1598598300000|2020-08-28 07:05:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|2503
1598598600000|2020-08-28 07:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1016
1598598900000|2020-08-28 07:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12576.4|12574.4|1345
1598599200000|2020-08-28 07:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1513
1598599500000|2020-08-28 07:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|942
1598599800000|2020-08-28 07:30:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|1273
1598600100000|2020-08-28 07:35:00|12577.2|12575.2|12578|12576|12578.7|12576.7|12577.2|12575.2|1047
1598600400000|2020-08-28 07:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|992
1598600700000|2020-08-28 07:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1905
1598601000000|2020-08-28 07:50:00|12578.3|12576.3|12578|12576|12578.7|12576.7|12578|12576|564
1598601300000|2020-08-28 07:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1064
1598601600000|2020-08-28 08:00:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|2604
1598601900000|2020-08-28 08:05:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|715
1598602200000|2020-08-28 08:10:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|1381
1598602500000|2020-08-28 08:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12576.4|12574.4|592
1598602800000|2020-08-28 08:20:00|||||||||387
1598603100000|2020-08-28 08:25:00|12576.4|12574.4|12578|12576|12578.7|12576.7|12576.4|12574.4|1134
1598603400000|2020-08-28 08:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|737
1598603700000|2020-08-28 08:35:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|678
1598604000000|2020-08-28 08:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|766
1598604300000|2020-08-28 08:45:00|12578.7|12576.7|12578.3|12576.3|12578.7|12576.7|12578|12576|817
1598604600000|2020-08-28 08:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|719
1598604900000|2020-08-28 08:55:00|12578.3|12576.3|12579.5|12577.5|12579.5|12577.5|12578.3|12576.3|2373
1598605200000|2020-08-28 09:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|468
1598605500000|2020-08-28 09:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|1648
1598605800000|2020-08-28 09:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|817
1598606100000|2020-08-28 09:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|631
1598606400000|2020-08-28 09:20:00|||||||||254
1598606700000|2020-08-28 09:25:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|295
1598607000000|2020-08-28 09:30:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1912
1598607300000|2020-08-28 09:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1547
1598607600000|2020-08-28 09:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1574
1598607900000|2020-08-28 09:45:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|914
1598608200000|2020-08-28 09:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|823
1598608500000|2020-08-28 09:55:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1139
1598608800000|2020-08-28 10:00:00|12585|12583|12584.6|12582.6|12585|12583|12584.2|12582.2|515
1598609100000|2020-08-28 10:05:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|893
1598609400000|2020-08-28 10:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|3548
1598609700000|2020-08-28 10:15:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1077
1598610000000|2020-08-28 10:20:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|1710
1598610300000|2020-08-28 10:25:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|476
1598610600000|2020-08-28 10:30:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|820
1598610900000|2020-08-28 10:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1064
1598611200000|2020-08-28 10:40:00|12585|12583|12585|12583|12585|12583|12585|12583|328
1598611500000|2020-08-28 10:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1524
1598611800000|2020-08-28 10:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|573
1598612100000|2020-08-28 10:55:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|551
1598612400000|2020-08-28 11:00:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1485
1598612700000|2020-08-28 11:05:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|750
1598613000000|2020-08-28 11:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|701
1598613300000|2020-08-28 11:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|274
1598613600000|2020-08-28 11:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1820
1598613900000|2020-08-28 11:25:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|866
1598614200000|2020-08-28 11:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1121
1598614500000|2020-08-28 11:35:00|||||||||186
1598614800000|2020-08-28 11:40:00|12585|12583|12582.6|12580.6|12585|12583|12581.9|12579.9|5861
1598615100000|2020-08-28 11:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1305
1598615400000|2020-08-28 11:50:00|||||||||1070
1598615700000|2020-08-28 11:55:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|8945
1598616000000|2020-08-28 12:00:00|12583.4|12581.4|12585|12583|12585.8|12583.8|12582.6|12580.6|15285
1598616300000|2020-08-28 12:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1503
1598616600000|2020-08-28 12:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1528
1598616900000|2020-08-28 12:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|896
1598617200000|2020-08-28 12:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|5367
1598617500000|2020-08-28 12:25:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1567
1598617800000|2020-08-28 12:30:00|12586.5|12584.5|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|3335
1598618100000|2020-08-28 12:35:00|12586.9|12584.9|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|3559
1598618400000|2020-08-28 12:40:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|2071
1598618700000|2020-08-28 12:45:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.1|12586.1|5807
1598619000000|2020-08-28 12:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|9653
1598619300000|2020-08-28 12:55:00|12588.9|12586.9|12590.5|12588.5|12592|12590|12588.9|12586.9|5034
1598619600000|2020-08-28 13:00:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12590.5|12588.5|17255
1598619900000|2020-08-28 13:05:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|11373
1598620200000|2020-08-28 13:10:00|12589.7|12587.7|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|2133
1598620500000|2020-08-28 13:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2561
1598620800000|2020-08-28 13:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|3459
1598621100000|2020-08-28 13:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|2438
1598621400000|2020-08-28 13:30:00|12593.2|12591.2|12595.9|12593.9|12596.7|12594.7|12592.8|12590.8|3676
1598621700000|2020-08-28 13:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|12161
1598622000000|2020-08-28 13:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|8786
1598622300000|2020-08-28 13:45:00|12595.1|12593.1|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|13272
1598622600000|2020-08-28 13:50:00|12595.9|12593.9|12598.3|12596.3|12598.3|12596.3|12595.9|12593.9|4711
1598622900000|2020-08-28 13:55:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|10427
1598623200000|2020-08-28 14:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|2583
1598623500000|2020-08-28 14:05:00|12597.1|12595.1|12597.5|12595.5|12598.3|12596.3|12597.1|12595.1|1420
1598623800000|2020-08-28 14:10:00|12596.7|12594.7|12599|12597|12599|12597|12596.7|12594.7|2821
1598624100000|2020-08-28 14:15:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|4026
1598624400000|2020-08-28 14:20:00|12599.8|12597.8|12599|12597|12600.6|12598.6|12599|12597|5171
1598624700000|2020-08-28 14:25:00|12599.8|12597.8|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|3252
1598625000000|2020-08-28 14:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5610
1598625300000|2020-08-28 14:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2835
1598625600000|2020-08-28 14:40:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|54617
1598625900000|2020-08-28 14:45:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|5285
1598626200000|2020-08-28 14:50:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1901
1598626500000|2020-08-28 14:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1131
1598626800000|2020-08-28 15:00:00|12599|12597|12599|12597|12599|12597|12597.5|12595.5|2551
1598627100000|2020-08-28 15:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3299
1598627400000|2020-08-28 15:10:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|2162
1598627700000|2020-08-28 15:15:00|||||||||1081
1598628000000|2020-08-28 15:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2129
1598628300000|2020-08-28 15:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|13284
1598628600000|2020-08-28 15:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5320
1598628900000|2020-08-28 15:35:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|14705
1598629200000|2020-08-28 15:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|7719
1598629500000|2020-08-28 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2264
1598629800000|2020-08-28 15:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1383
1598630100000|2020-08-28 15:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|3247
1598630400000|2020-08-28 16:00:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|4817
1598630700000|2020-08-28 16:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|638
1598631000000|2020-08-28 16:10:00|||||||||640
1598631300000|2020-08-28 16:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|8335
1598631600000|2020-08-28 16:20:00|||||||||240
1598631900000|2020-08-28 16:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2232
1598632200000|2020-08-28 16:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|571
1598632500000|2020-08-28 16:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1182
1598632800000|2020-08-28 16:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|725
1598633100000|2020-08-28 16:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3076
1598633400000|2020-08-28 16:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|880
1598633700000|2020-08-28 16:55:00|||||||||998
1598634000000|2020-08-28 17:00:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1342
1598634300000|2020-08-28 17:05:00|12593.6|12591.6|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1048
1598634600000|2020-08-28 17:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1098
1598634900000|2020-08-28 17:15:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2972
1598635200000|2020-08-28 17:20:00|12592.8|12590.8|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2411
1598635500000|2020-08-28 17:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|2782
1598635800000|2020-08-28 17:30:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|951
1598636100000|2020-08-28 17:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|534
1598636400000|2020-08-28 17:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1848
1598636700000|2020-08-28 17:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4636
1598637000000|2020-08-28 17:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1003
1598637300000|2020-08-28 17:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1426
1598637600000|2020-08-28 18:00:00|12593.6|12591.6|12594.4|12592.4|12594.8|12592.8|12593.6|12591.6|2306
1598637900000|2020-08-28 18:05:00|||||||||1085
1598638200000|2020-08-28 18:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1754
1598638500000|2020-08-28 18:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2933
1598638800000|2020-08-28 18:20:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1471
1598639100000|2020-08-28 18:25:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1590
1598639400000|2020-08-28 18:30:00|||||||||1180
1598639700000|2020-08-28 18:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2450
1598640000000|2020-08-28 18:40:00|||||||||1156
1598640300000|2020-08-28 18:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1598640600000|2020-08-28 18:50:00|||||||||1829
1598640900000|2020-08-28 18:55:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|27534
1598641200000|2020-08-28 19:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2019
1598641500000|2020-08-28 19:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3158
1598641800000|2020-08-28 19:10:00|||||||||401
1598642100000|2020-08-28 19:15:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2408
1598642400000|2020-08-28 19:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3569
1598642700000|2020-08-28 19:25:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|3747
1598643000000|2020-08-28 19:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|3176
1598643300000|2020-08-28 19:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|921
1598643600000|2020-08-28 19:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1424
1598643900000|2020-08-28 19:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1754
1598644200000|2020-08-28 19:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1230
1598644500000|2020-08-28 19:55:00|||||||||486
1598644800000|2020-08-28 20:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|3330
1598645100000|2020-08-28 20:05:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|793
1598645400000|2020-08-28 20:10:00|||||||||2037
1598645700000|2020-08-28 20:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1183
1598646000000|2020-08-28 20:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2030
1598646300000|2020-08-28 20:25:00|12599|12597|12599|12597|12599|12597|12599|12597|507
1598646600000|2020-08-28 20:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2853
1598646900000|2020-08-28 20:35:00|||||||||239
1598647200000|2020-08-28 20:40:00|||||||||2106
1598647500000|2020-08-28 20:45:00|12600.2|12598.2|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|5493
1598647800000|2020-08-28 20:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2030
1598648100000|2020-08-28 20:55:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|3163
1598824800000|2020-08-30 22:00:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1356
1598825100000|2020-08-30 22:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|480
1598825400000|2020-08-30 22:10:00|||||||||43
1598825700000|2020-08-30 22:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|210
1598826000000|2020-08-30 22:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|289
1598826300000|2020-08-30 22:25:00|||||||||16
1598826600000|2020-08-30 22:30:00|||||||||56
1598826900000|2020-08-30 22:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|319
1598827200000|2020-08-30 22:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|314
1598827500000|2020-08-30 22:45:00|||||||||161
1598827800000|2020-08-30 22:50:00|12603|12601|12603|12601|12603|12601|12603|12601|68
1598828100000|2020-08-30 22:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|419
1598828400000|2020-08-30 23:00:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|339
1598828700000|2020-08-30 23:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|214
1598829000000|2020-08-30 23:10:00|||||||||14
1598829300000|2020-08-30 23:15:00|||||||||12
1598829600000|2020-08-30 23:20:00|||||||||27
1598829900000|2020-08-30 23:25:00|12602.6|12600.6|12601.4|12599.4|12602.6|12600.6|12601.4|12599.4|357
1598830200000|2020-08-30 23:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|717
1598830500000|2020-08-30 23:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1598830800000|2020-08-30 23:40:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1598831100000|2020-08-30 23:45:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|259
1598831400000|2020-08-30 23:50:00|||||||||115
1598831700000|2020-08-30 23:55:00|||||||||150
1598832000000|2020-08-31 00:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|497
1598832300000|2020-08-31 00:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|248
1598832600000|2020-08-31 00:10:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|739
1598832900000|2020-08-31 00:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|422
1598833200000|2020-08-31 00:20:00|12599|12597|12599|12597|12599|12597|12599|12597|92
1598833500000|2020-08-31 00:25:00|||||||||134
1598833800000|2020-08-31 00:30:00|||||||||136
1598834100000|2020-08-31 00:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|459
1598834400000|2020-08-31 00:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|413
1598834700000|2020-08-31 00:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|159
1598835000000|2020-08-31 00:50:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|255
1598835300000|2020-08-31 00:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|61
1598835600000|2020-08-31 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|227
1598835900000|2020-08-31 01:05:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|161
1598836200000|2020-08-31 01:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|190
1598836500000|2020-08-31 01:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|193
1598836800000|2020-08-31 01:20:00|||||||||24
1598837100000|2020-08-31 01:25:00|||||||||109
1598837400000|2020-08-31 01:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|471
1598837700000|2020-08-31 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|226
1598838000000|2020-08-31 01:40:00|||||||||110
1598838300000|2020-08-31 01:45:00|||||||||17
1598838600000|2020-08-31 01:50:00|||||||||9
1598838900000|2020-08-31 01:55:00|||||||||13
1598839200000|2020-08-31 02:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2052
1598839500000|2020-08-31 02:05:00|||||||||224
1598839800000|2020-08-31 02:10:00|||||||||80
1598840100000|2020-08-31 02:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|329
1598840400000|2020-08-31 02:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|374
1598840700000|2020-08-31 02:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|112
1598841000000|2020-08-31 02:30:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|425
1598841300000|2020-08-31 02:35:00|||||||||129
1598841600000|2020-08-31 02:40:00|||||||||155
1598841900000|2020-08-31 02:45:00|||||||||138
1598842200000|2020-08-31 02:50:00|||||||||164
1598842500000|2020-08-31 02:55:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|400
1598842800000|2020-08-31 03:00:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|83
1598843100000|2020-08-31 03:05:00|||||||||118
1598843400000|2020-08-31 03:10:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|278
1598843700000|2020-08-31 03:15:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|245
1598844000000|2020-08-31 03:20:00|||||||||23
1598844300000|2020-08-31 03:25:00|||||||||9
1598844600000|2020-08-31 03:30:00|||||||||477
1598844900000|2020-08-31 03:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|326
1598845200000|2020-08-31 03:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|559
1598845500000|2020-08-31 03:45:00|||||||||72
1598845800000|2020-08-31 03:50:00|||||||||21
1598846100000|2020-08-31 03:55:00|||||||||154
1598846400000|2020-08-31 04:00:00|||||||||58
1598846700000|2020-08-31 04:05:00|||||||||288
1598847000000|2020-08-31 04:10:00|||||||||113
1598847300000|2020-08-31 04:15:00|||||||||6
1598847600000|2020-08-31 04:20:00|||||||||44
1598847900000|2020-08-31 04:25:00|||||||||56
1598848200000|2020-08-31 04:30:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|1251
1598848800000|2020-08-31 04:40:00|||||||||149
1598849100000|2020-08-31 04:45:00|||||||||91
1598849400000|2020-08-31 04:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|326
1598849700000|2020-08-31 04:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|539
1598850000000|2020-08-31 05:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|404
1598850300000|2020-08-31 05:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|510
1598850600000|2020-08-31 05:10:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|804
1598850900000|2020-08-31 05:15:00|||||||||123
1598851200000|2020-08-31 05:20:00|||||||||71
1598851500000|2020-08-31 05:25:00|||||||||42
1598851800000|2020-08-31 05:30:00|||||||||36
1598852100000|2020-08-31 05:35:00|||||||||31
1598852400000|2020-08-31 05:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|217
1598852700000|2020-08-31 05:45:00|||||||||192
1598853000000|2020-08-31 05:50:00|||||||||118
1598853300000|2020-08-31 05:55:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|880
1598853600000|2020-08-31 06:00:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|785
1598853900000|2020-08-31 06:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|186
1598854200000|2020-08-31 06:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|278
1598854500000|2020-08-31 06:15:00|||||||||151
1598854800000|2020-08-31 06:20:00|||||||||87
1598855100000|2020-08-31 06:25:00|12598.7|12596.7|12597.5|12595.5|12598.7|12596.7|12597.5|12595.5|691
1598855400000|2020-08-31 06:30:00|||||||||173
1598855700000|2020-08-31 06:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|131
1598856000000|2020-08-31 06:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|134
1598856300000|2020-08-31 06:45:00|||||||||104
1598856600000|2020-08-31 06:50:00|||||||||62
1598856900000|2020-08-31 06:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|721
1598857200000|2020-08-31 07:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1105
1598857500000|2020-08-31 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2535
1598857800000|2020-08-31 07:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1188
1598858100000|2020-08-31 07:15:00|||||||||148
1598858400000|2020-08-31 07:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1076
1598858700000|2020-08-31 07:25:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|702
1598859000000|2020-08-31 07:30:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|454
1598859300000|2020-08-31 07:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|630
1598859600000|2020-08-31 07:40:00|||||||||359
1598859900000|2020-08-31 07:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|870
1598860200000|2020-08-31 07:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|670
1598860500000|2020-08-31 07:55:00|||||||||261
1598860800000|2020-08-31 08:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|3137
1598861100000|2020-08-31 08:05:00|||||||||1034
1598861400000|2020-08-31 08:10:00|||||||||266
1598861700000|2020-08-31 08:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|880
1598862000000|2020-08-31 08:20:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|321
1598862300000|2020-08-31 08:25:00|||||||||321
1598862600000|2020-08-31 08:30:00|||||||||188
1598862900000|2020-08-31 08:35:00|||||||||199
1598863200000|2020-08-31 08:40:00|||||||||123
1598863500000|2020-08-31 08:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|643
1598863800000|2020-08-31 08:50:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1410
1598864100000|2020-08-31 08:55:00|||||||||268
1598864400000|2020-08-31 09:00:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1082
1598864700000|2020-08-31 09:05:00|||||||||215
1598865000000|2020-08-31 09:10:00|||||||||894
1598865300000|2020-08-31 09:15:00|||||||||312
1598865600000|2020-08-31 09:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|953
1598865900000|2020-08-31 09:25:00|||||||||151
1598866200000|2020-08-31 09:30:00|||||||||242
1598866500000|2020-08-31 09:35:00|||||||||351
1598866800000|2020-08-31 09:40:00|||||||||264
1598867100000|2020-08-31 09:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1758
1598867400000|2020-08-31 09:50:00|||||||||152
1598867700000|2020-08-31 09:55:00|||||||||119
1598868000000|2020-08-31 10:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|663
1598868300000|2020-08-31 10:05:00|||||||||338
1598868600000|2020-08-31 10:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|586
1598868900000|2020-08-31 10:15:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|961
1598869200000|2020-08-31 10:20:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|550
1598869500000|2020-08-31 10:25:00|||||||||616
1598869800000|2020-08-31 10:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|544
1598870100000|2020-08-31 10:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|166
1598870400000|2020-08-31 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|416
1598870700000|2020-08-31 10:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|119
1598871000000|2020-08-31 10:50:00|||||||||171
1598871300000|2020-08-31 10:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|318
1598871600000|2020-08-31 11:00:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1030
1598871900000|2020-08-31 11:05:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|278
1598872200000|2020-08-31 11:10:00|||||||||152
1598872500000|2020-08-31 11:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|599
1598872800000|2020-08-31 11:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|456
1598873100000|2020-08-31 11:25:00|||||||||138
1598873400000|2020-08-31 11:30:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|873
1598873700000|2020-08-31 11:35:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1127
1598874000000|2020-08-31 11:40:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|554
1598874300000|2020-08-31 11:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|695
1598874600000|2020-08-31 11:50:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|696
1598874900000|2020-08-31 11:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|536
1598875200000|2020-08-31 12:00:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2464
1598875500000|2020-08-31 12:05:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2686
1598875800000|2020-08-31 12:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|969
1598876100000|2020-08-31 12:15:00|12596.7|12594.7|12598.3|12596.3|12599|12597|12596.7|12594.7|3201
1598876400000|2020-08-31 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3527
1598876700000|2020-08-31 12:25:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|1909
1598877000000|2020-08-31 12:30:00|||||||||1014
1598877300000|2020-08-31 12:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|407
1598877600000|2020-08-31 12:40:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|2347
1598877900000|2020-08-31 12:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5651
1598878200000|2020-08-31 12:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4231
1598878500000|2020-08-31 12:55:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|5418
1598878800000|2020-08-31 13:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2523
1598879100000|2020-08-31 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4282
1598879400000|2020-08-31 13:10:00|12594.4|12592.4|12596.7|12594.7|12596.7|12594.7|12594.4|12592.4|9410
1598879700000|2020-08-31 13:15:00|||||||||548
1598880000000|2020-08-31 13:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|2987
1598880300000|2020-08-31 13:25:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|5675
1598880600000|2020-08-31 13:30:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|4315
1598880900000|2020-08-31 13:35:00|12596.7|12594.7|12595.9|12593.9|12597.5|12595.5|12595.1|12593.1|4447
1598881200000|2020-08-31 13:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1506
1598881500000|2020-08-31 13:45:00|||||||||1318
1598881800000|2020-08-31 13:50:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3870
1598882100000|2020-08-31 13:55:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|11331
1598882400000|2020-08-31 14:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|3926
1598882700000|2020-08-31 14:05:00|||||||||941
1598883000000|2020-08-31 14:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2522
1598883300000|2020-08-31 14:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2610
1598883600000|2020-08-31 14:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2534
1598883900000|2020-08-31 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|5206
1598884200000|2020-08-31 14:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1919
1598884500000|2020-08-31 14:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1411
1598884800000|2020-08-31 14:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1609
1598885100000|2020-08-31 14:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|5640
1598885400000|2020-08-31 14:50:00|||||||||3495
1598885700000|2020-08-31 14:55:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3629
1598886000000|2020-08-31 15:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1021
1598886300000|2020-08-31 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2881
1598886600000|2020-08-31 15:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1660
1598886900000|2020-08-31 15:15:00|||||||||2506
1598887200000|2020-08-31 15:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|6246
1598887500000|2020-08-31 15:25:00|12600.6|12598.6|12602.2|12600.2|12603|12601|12600.6|12598.6|6053
1598887800000|2020-08-31 15:30:00|12603|12601|12601.4|12599.4|12603|12601|12600.6|12598.6|5198
1598888100000|2020-08-31 15:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1412
1598888400000|2020-08-31 15:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1619
1598888700000|2020-08-31 15:45:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|927
1598889000000|2020-08-31 15:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|885
1598889300000|2020-08-31 15:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2810
1598889600000|2020-08-31 16:00:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|3325
1598889900000|2020-08-31 16:05:00|||||||||1216
1598890200000|2020-08-31 16:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|4028
1598890500000|2020-08-31 16:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2014
1598890800000|2020-08-31 16:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|6394
1598891100000|2020-08-31 16:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1412
1598891400000|2020-08-31 16:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1406
1598891700000|2020-08-31 16:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1096
1598892000000|2020-08-31 16:40:00|||||||||1580
1598892300000|2020-08-31 16:45:00|||||||||239
1598892600000|2020-08-31 16:50:00|||||||||530
1598892900000|2020-08-31 16:55:00|||||||||1227
1598893200000|2020-08-31 17:00:00|||||||||1311
1598893500000|2020-08-31 17:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4339
1598893800000|2020-08-31 17:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1493
1598894100000|2020-08-31 17:15:00|||||||||973
1598894400000|2020-08-31 17:20:00|||||||||920
1598894700000|2020-08-31 17:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1319
1598895000000|2020-08-31 17:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2533
1598895300000|2020-08-31 17:35:00|||||||||506
1598895600000|2020-08-31 17:40:00|12603|12601|12603|12601|12603|12601|12603|12601|2313
1598895900000|2020-08-31 17:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|3820
1598896200000|2020-08-31 17:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1161
1598896500000|2020-08-31 17:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2515
1598896800000|2020-08-31 18:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4724
1598897100000|2020-08-31 18:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1567
1598897400000|2020-08-31 18:10:00|||||||||1884
1598897700000|2020-08-31 18:15:00|||||||||3172
1598898000000|2020-08-31 18:20:00|||||||||2545
1598898300000|2020-08-31 18:25:00|||||||||1954
1598898600000|2020-08-31 18:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2810
1598898900000|2020-08-31 18:35:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|11302
1598899200000|2020-08-31 18:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|7711
1598899500000|2020-08-31 18:45:00|12597.5|12595.5|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|11019
1598899800000|2020-08-31 18:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|11708
1598900100000|2020-08-31 18:55:00|12602.2|12600.2|12604.5|12602.5|12605.3|12603.3|12601.4|12599.4|43078
1598900400000|2020-08-31 19:00:00|12605.3|12603.3|12606.1|12604.1|12606.9|12604.9|12604.5|12602.5|23117
1598900700000|2020-08-31 19:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|8110
1598901000000|2020-08-31 19:10:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7986
1598901300000|2020-08-31 19:15:00|12601.4|12599.4|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|4462
1598901600000|2020-08-31 19:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6876
1598901900000|2020-08-31 19:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|5810
1598902200000|2020-08-31 19:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4735
1598902500000|2020-08-31 19:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1731
1598902800000|2020-08-31 19:40:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|4798
1598903100000|2020-08-31 19:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2263
1598903400000|2020-08-31 19:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2564
1598903700000|2020-08-31 19:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1346
1598904000000|2020-08-31 20:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|6118
1598904300000|2020-08-31 20:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2427
1598904600000|2020-08-31 20:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1554
1598904900000|2020-08-31 20:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1629
1598905200000|2020-08-31 20:20:00|||||||||868
1598905500000|2020-08-31 20:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3465
1598905800000|2020-08-31 20:30:00|||||||||148
1598906100000|2020-08-31 20:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3655
1598906400000|2020-08-31 20:40:00|||||||||1383
1598906700000|2020-08-31 20:45:00|||||||||1827
1598907000000|2020-08-31 20:50:00|||||||||555
1598907300000|2020-08-31 20:55:00|||||||||2198
1598911200000|2020-08-31 22:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|900
1598911500000|2020-08-31 22:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|132
1598911800000|2020-08-31 22:10:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|555
1598912100000|2020-08-31 22:15:00|||||||||13
1598912400000|2020-08-31 22:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|220
1598912700000|2020-08-31 22:25:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|505
1598913000000|2020-08-31 22:30:00|||||||||8
1598913300000|2020-08-31 22:35:00|||||||||191
1598913600000|2020-08-31 22:40:00|||||||||88
1598913900000|2020-08-31 22:45:00|||||||||2
1598914200000|2020-08-31 22:50:00|||||||||1
1598914500000|2020-08-31 22:55:00|||||||||2
1598914800000|2020-08-31 23:00:00|||||||||6
1598915100000|2020-08-31 23:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|131
1598915400000|2020-08-31 23:10:00|||||||||47
1598915700000|2020-08-31 23:15:00|||||||||12
1598916000000|2020-08-31 23:20:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|612
1598916300000|2020-08-31 23:25:00|||||||||5
1598916600000|2020-08-31 23:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|99
1598916900000|2020-08-31 23:35:00|||||||||72
1598917200000|2020-08-31 23:40:00|||||||||55
1598917500000|2020-08-31 23:45:00|||||||||52
1598917800000|2020-08-31 23:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|536
1598918100000|2020-08-31 23:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|263
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|455
1598918700000|2020-09-01 00:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598919000000|2020-09-01 00:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|212
1598919300000|2020-09-01 00:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|492
1598919600000|2020-09-01 00:20:00|||||||||23
1598919900000|2020-09-01 00:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1598920200000|2020-09-01 00:30:00|||||||||547
1598920500000|2020-09-01 00:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|391
1598920800000|2020-09-01 00:40:00|||||||||217
1598921100000|2020-09-01 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|32
1598921400000|2020-09-01 00:50:00|||||||||138
1598921700000|2020-09-01 00:55:00|||||||||8
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|37
1598922300000|2020-09-01 01:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|338
1598922600000|2020-09-01 01:10:00|||||||||70
1598922900000|2020-09-01 01:15:00|||||||||835
1598923200000|2020-09-01 01:20:00|||||||||1041
1598923500000|2020-09-01 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|354
1598923800000|2020-09-01 01:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|847
1598924100000|2020-09-01 01:35:00|||||||||49
1598924400000|2020-09-01 01:40:00|||||||||19
1598924700000|2020-09-01 01:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1598925000000|2020-09-01 01:50:00|||||||||29
1598925300000|2020-09-01 01:55:00|||||||||96
1598925600000|2020-09-01 02:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|99
1598925900000|2020-09-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|41
1598926200000|2020-09-01 02:10:00|||||||||12
1598926500000|2020-09-01 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|260
1598926800000|2020-09-01 02:20:00|||||||||28
1598927100000|2020-09-01 02:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|250
1598927400000|2020-09-01 02:30:00|||||||||136
1598927700000|2020-09-01 02:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1598928000000|2020-09-01 02:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|286
1598928300000|2020-09-01 02:45:00|||||||||8
1598928600000|2020-09-01 02:50:00|||||||||117
1598928900000|2020-09-01 02:55:00|||||||||4
1598929200000|2020-09-01 03:00:00|||||||||32
1598929500000|2020-09-01 03:05:00|||||||||66
1598929800000|2020-09-01 03:10:00|||||||||38
1598930100000|2020-09-01 03:15:00|||||||||7
1598930400000|2020-09-01 03:20:00|||||||||15
1598930700000|2020-09-01 03:25:00|||||||||28
1598931000000|2020-09-01 03:30:00|||||||||94
1598931300000|2020-09-01 03:35:00|||||||||369
1598931600000|2020-09-01 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|228
1598931900000|2020-09-01 03:45:00|||||||||2
1598932200000|2020-09-01 03:50:00|||||||||2
1598932500000|2020-09-01 03:55:00|||||||||1
1598932800000|2020-09-01 04:00:00|||||||||4
1598933100000|2020-09-01 04:05:00|||||||||49
1598933400000|2020-09-01 04:10:00|||||||||3
1598933700000|2020-09-01 04:15:00|||||||||4
1598934000000|2020-09-01 04:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|134
1598934300000|2020-09-01 04:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|254
1598934600000|2020-09-01 04:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|686
1598934900000|2020-09-01 04:35:00|||||||||13
1598935200000|2020-09-01 04:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|525
1598935500000|2020-09-01 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|896
1598935800000|2020-09-01 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|408
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|||||||||6
1598936700000|2020-09-01 05:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|622
1598937000000|2020-09-01 05:10:00|||||||||26
1598937300000|2020-09-01 05:15:00|||||||||15
1598937600000|2020-09-01 05:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|699
1598937900000|2020-09-01 05:25:00|||||||||6
1598938200000|2020-09-01 05:30:00|||||||||141
1598938500000|2020-09-01 05:35:00|||||||||40
1598938800000|2020-09-01 05:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|56
1598939100000|2020-09-01 05:45:00|||||||||1
1598939400000|2020-09-01 05:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|414
1598939700000|2020-09-01 05:55:00|||||||||512
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|455
1598940300000|2020-09-01 06:05:00|||||||||101
1598940600000|2020-09-01 06:10:00|||||||||112
1598940900000|2020-09-01 06:15:00|||||||||115
1598941200000|2020-09-01 06:20:00|||||||||197
1598941500000|2020-09-01 06:25:00|||||||||210
1598941800000|2020-09-01 06:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|384
1598942100000|2020-09-01 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1217
1598942400000|2020-09-01 06:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|530
1598942700000|2020-09-01 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|222
1598943000000|2020-09-01 06:50:00|12603|12601|12603|12601|12603|12601|12603|12601|448
1598943300000|2020-09-01 06:55:00|||||||||475
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|702
1598943900000|2020-09-01 07:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|512
1598944200000|2020-09-01 07:10:00|||||||||167
1598944500000|2020-09-01 07:15:00|||||||||98
1598944800000|2020-09-01 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|792
1598945100000|2020-09-01 07:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1788
1598945400000|2020-09-01 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1210
1598945700000|2020-09-01 07:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|389
1598946000000|2020-09-01 07:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|742
1598946300000|2020-09-01 07:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|577
1598946600000|2020-09-01 07:50:00|||||||||426
1598946900000|2020-09-01 07:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|575
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1548
1598947500000|2020-09-01 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1231
1598947800000|2020-09-01 08:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1941
1598948100000|2020-09-01 08:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|697
1598948400000|2020-09-01 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1065
1598948700000|2020-09-01 08:25:00|||||||||110
1598949000000|2020-09-01 08:30:00|||||||||441
1598949300000|2020-09-01 08:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1289
1598949600000|2020-09-01 08:40:00|||||||||227
1598949900000|2020-09-01 08:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|602
1598950200000|2020-09-01 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|707
1598950500000|2020-09-01 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|796
1598950800000|2020-09-01 09:00:00|||||||||34
1598951100000|2020-09-01 09:05:00|||||||||190
1598951400000|2020-09-01 09:10:00|||||||||34
1598951700000|2020-09-01 09:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|639
1598952000000|2020-09-01 09:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|831
1598952300000|2020-09-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1202
1598952600000|2020-09-01 09:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|384
1598952900000|2020-09-01 09:35:00|||||||||92
1598953200000|2020-09-01 09:40:00|||||||||312
1598953500000|2020-09-01 09:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1494
1598953800000|2020-09-01 09:50:00|||||||||304
1598954100000|2020-09-01 09:55:00|||||||||473
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1927
1598954700000|2020-09-01 10:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1598955000000|2020-09-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598955300000|2020-09-01 10:15:00|||||||||127
1598955600000|2020-09-01 10:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|456
1598955900000|2020-09-01 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|252
1598956200000|2020-09-01 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|812
1598956500000|2020-09-01 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|644
1598956800000|2020-09-01 10:40:00|||||||||60
1598957100000|2020-09-01 10:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|515
1598957400000|2020-09-01 10:50:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1682
1598957700000|2020-09-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|171
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2185
1598958300000|2020-09-01 11:05:00|||||||||107
1598958600000|2020-09-01 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|608
1598958900000|2020-09-01 11:15:00|||||||||250
1598959200000|2020-09-01 11:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|508
1598959500000|2020-09-01 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|869
1598959800000|2020-09-01 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1988
1598960100000|2020-09-01 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1406
1598960400000|2020-09-01 11:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1146
1598960700000|2020-09-01 11:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2657
1598961000000|2020-09-01 11:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|438
1598961300000|2020-09-01 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2313
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|971
1598961900000|2020-09-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|264
1598962200000|2020-09-01 12:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1598962500000|2020-09-01 12:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|687
1598962800000|2020-09-01 12:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1387
1598963100000|2020-09-01 12:25:00|12603|12601|12603|12601|12603|12601|12603|12601|986
1598963400000|2020-09-01 12:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1655
1598963700000|2020-09-01 12:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2850
1598964000000|2020-09-01 12:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1598964300000|2020-09-01 12:45:00|||||||||497
1598964600000|2020-09-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1226
1598964900000|2020-09-01 12:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2235
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|5362
1598965500000|2020-09-01 13:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1014
1598965800000|2020-09-01 13:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2334
1598966100000|2020-09-01 13:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|948
1598966400000|2020-09-01 13:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2995
1598966700000|2020-09-01 13:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1614
1598967000000|2020-09-01 13:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3634
1598967300000|2020-09-01 13:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2541
1598967600000|2020-09-01 13:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1718
1598967900000|2020-09-01 13:45:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|3368
1598968200000|2020-09-01 13:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|8176
1598968500000|2020-09-01 13:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2636
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12595.9|12593.9|12599.8|12597.8|12595.1|12593.1|9751
1598969100000|2020-09-01 14:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2579
1598969400000|2020-09-01 14:10:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3117
1598969700000|2020-09-01 14:15:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3632
1598970000000|2020-09-01 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3900
1598970300000|2020-09-01 14:25:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2914
1598970600000|2020-09-01 14:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|3765
1598970900000|2020-09-01 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3926
1598971200000|2020-09-01 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2170
1598971500000|2020-09-01 14:45:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5596
1598971800000|2020-09-01 14:50:00|12601.4|12599.4|12603.7|12601.7|12604.5|12602.5|12600.6|12598.6|4455
1598972100000|2020-09-01 14:55:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1505
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|6764
1598972700000|2020-09-01 15:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2250
1598973000000|2020-09-01 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6922
1598973300000|2020-09-01 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3157
1598973600000|2020-09-01 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4696
1598973900000|2020-09-01 15:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2083
1598974200000|2020-09-01 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|686
1598974500000|2020-09-01 15:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3272
1598974800000|2020-09-01 15:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4756
1598975100000|2020-09-01 15:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3198
1598975400000|2020-09-01 15:50:00|||||||||412
1598975700000|2020-09-01 15:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|4135
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3124
1598976300000|2020-09-01 16:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1226
1598976600000|2020-09-01 16:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1982
1598976900000|2020-09-01 16:15:00|||||||||421
1598977200000|2020-09-01 16:20:00|||||||||712
1598977500000|2020-09-01 16:25:00|||||||||356
1598977800000|2020-09-01 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2154
1598978100000|2020-09-01 16:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1454
1598978400000|2020-09-01 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1292
1598978700000|2020-09-01 16:45:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1954
1598979000000|2020-09-01 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1133
1598979300000|2020-09-01 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|982
1598979600000|2020-09-01 17:00:00|||||||||425
1598979900000|2020-09-01 17:05:00|||||||||1403
1598980200000|2020-09-01 17:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5213
1598980500000|2020-09-01 17:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1352
1598980800000|2020-09-01 17:20:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2267
1598981100000|2020-09-01 17:25:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|8797
1598981400000|2020-09-01 17:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3080
1598981700000|2020-09-01 17:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1097
1598982000000|2020-09-01 17:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1680
1598982300000|2020-09-01 17:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|187
1598982600000|2020-09-01 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2202
1598982900000|2020-09-01 17:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2752
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2349
1598983500000|2020-09-01 18:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1163
1598983800000|2020-09-01 18:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1051
1598984100000|2020-09-01 18:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4171
1598984400000|2020-09-01 18:20:00|||||||||903
1598984700000|2020-09-01 18:25:00|||||||||724
1598985000000|2020-09-01 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4355
1598985300000|2020-09-01 18:35:00|||||||||1366
1598985600000|2020-09-01 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2431
1598985900000|2020-09-01 18:45:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|6846
1598986200000|2020-09-01 18:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|4330
1598986500000|2020-09-01 18:55:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6969
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|8005
1598987100000|2020-09-01 19:05:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1113
1598987400000|2020-09-01 19:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|766
1598987700000|2020-09-01 19:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|263
1598988000000|2020-09-01 19:20:00|||||||||282
1598988300000|2020-09-01 19:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3399
1598988600000|2020-09-01 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1310
1598988900000|2020-09-01 19:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2414
1598989200000|2020-09-01 19:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|772
1598989500000|2020-09-01 19:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2851
1598989800000|2020-09-01 19:50:00|||||||||1028
1598990100000|2020-09-01 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|1997
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3799
1598990700000|2020-09-01 20:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1740
1598991000000|2020-09-01 20:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|643
1598991300000|2020-09-01 20:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1802
1598991600000|2020-09-01 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1344
1598991900000|2020-09-01 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2115
1598992200000|2020-09-01 20:30:00|||||||||535
1598992500000|2020-09-01 20:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1295
1598992800000|2020-09-01 20:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|664
1598993100000|2020-09-01 20:45:00|||||||||1337
1598993400000|2020-09-01 20:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1777
1598993700000|2020-09-01 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|856
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1002
1598997900000|2020-09-01 22:05:00|||||||||13
1598998200000|2020-09-01 22:10:00|||||||||4
1598998500000|2020-09-01 22:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|546
1598998800000|2020-09-01 22:20:00|||||||||4
1598999100000|2020-09-01 22:25:00|||||||||14
1598999400000|2020-09-01 22:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|141
1598999700000|2020-09-01 22:35:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|281
1599000000000|2020-09-01 22:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|115
1599000300000|2020-09-01 22:45:00|||||||||7
1599000600000|2020-09-01 22:50:00|||||||||16
1599000900000|2020-09-01 22:55:00|||||||||18
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|365
1599001500000|2020-09-01 23:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1
1599001800000|2020-09-01 23:10:00|||||||||16
1599002100000|2020-09-01 23:15:00|||||||||18
1599002400000|2020-09-01 23:20:00|||||||||8
1599002700000|2020-09-01 23:25:00|||||||||11
1599003000000|2020-09-01 23:30:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|98
1599003300000|2020-09-01 23:35:00|||||||||186
1599003600000|2020-09-01 23:40:00|||||||||116
1599003900000|2020-09-01 23:45:00|||||||||79
1599004200000|2020-09-01 23:50:00|||||||||131
1599004500000|2020-09-01 23:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|313
1598918400000|2020-09-01 00:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|455
1598918700000|2020-09-01 00:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598919000000|2020-09-01 00:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|212
1598919300000|2020-09-01 00:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|492
1598919600000|2020-09-01 00:20:00|||||||||23
1598919900000|2020-09-01 00:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|882
1598920200000|2020-09-01 00:30:00|||||||||547
1598920500000|2020-09-01 00:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|391
1598920800000|2020-09-01 00:40:00|||||||||217
1598921100000|2020-09-01 00:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|32
1598921400000|2020-09-01 00:50:00|||||||||138
1598921700000|2020-09-01 00:55:00|||||||||8
1598922000000|2020-09-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|37
1598922300000|2020-09-01 01:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|338
1598922600000|2020-09-01 01:10:00|||||||||70
1598922900000|2020-09-01 01:15:00|||||||||835
1598923200000|2020-09-01 01:20:00|||||||||1041
1598923500000|2020-09-01 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|354
1598923800000|2020-09-01 01:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|847
1598924100000|2020-09-01 01:35:00|||||||||49
1598924400000|2020-09-01 01:40:00|||||||||19
1598924700000|2020-09-01 01:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1598925000000|2020-09-01 01:50:00|||||||||29
1598925300000|2020-09-01 01:55:00|||||||||96
1598925600000|2020-09-01 02:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|99
1598925900000|2020-09-01 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|41
1598926200000|2020-09-01 02:10:00|||||||||12
1598926500000|2020-09-01 02:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|260
1598926800000|2020-09-01 02:20:00|||||||||28
1598927100000|2020-09-01 02:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|250
1598927400000|2020-09-01 02:30:00|||||||||136
1598927700000|2020-09-01 02:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1598928000000|2020-09-01 02:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|286
1598928300000|2020-09-01 02:45:00|||||||||8
1598928600000|2020-09-01 02:50:00|||||||||117
1598928900000|2020-09-01 02:55:00|||||||||4
1598929200000|2020-09-01 03:00:00|||||||||32
1598929500000|2020-09-01 03:05:00|||||||||66
1598929800000|2020-09-01 03:10:00|||||||||38
1598930100000|2020-09-01 03:15:00|||||||||7
1598930400000|2020-09-01 03:20:00|||||||||15
1598930700000|2020-09-01 03:25:00|||||||||28
1598931000000|2020-09-01 03:30:00|||||||||94
1598931300000|2020-09-01 03:35:00|||||||||369
1598931600000|2020-09-01 03:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|228
1598931900000|2020-09-01 03:45:00|||||||||2
1598932200000|2020-09-01 03:50:00|||||||||2
1598932500000|2020-09-01 03:55:00|||||||||1
1598932800000|2020-09-01 04:00:00|||||||||4
1598933100000|2020-09-01 04:05:00|||||||||49
1598933400000|2020-09-01 04:10:00|||||||||3
1598933700000|2020-09-01 04:15:00|||||||||4
1598934000000|2020-09-01 04:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|134
1598934300000|2020-09-01 04:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|254
1598934600000|2020-09-01 04:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|686
1598934900000|2020-09-01 04:35:00|||||||||13
1598935200000|2020-09-01 04:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|525
1598935500000|2020-09-01 04:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|896
1598935800000|2020-09-01 04:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|408
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|||||||||6
1598936700000|2020-09-01 05:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|622
1598937000000|2020-09-01 05:10:00|||||||||26
1598937300000|2020-09-01 05:15:00|||||||||15
1598937600000|2020-09-01 05:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|699
1598937900000|2020-09-01 05:25:00|||||||||6
1598938200000|2020-09-01 05:30:00|||||||||141
1598938500000|2020-09-01 05:35:00|||||||||40
1598938800000|2020-09-01 05:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|56
1598939100000|2020-09-01 05:45:00|||||||||1
1598939400000|2020-09-01 05:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|414
1598939700000|2020-09-01 05:55:00|||||||||512
1598940000000|2020-09-01 06:00:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|455
1598940300000|2020-09-01 06:05:00|||||||||101
1598940600000|2020-09-01 06:10:00|||||||||112
1598940900000|2020-09-01 06:15:00|||||||||115
1598941200000|2020-09-01 06:20:00|||||||||197
1598941500000|2020-09-01 06:25:00|||||||||210
1598941800000|2020-09-01 06:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|384
1598942100000|2020-09-01 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1217
1598942400000|2020-09-01 06:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|530
1598942700000|2020-09-01 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|222
1598943000000|2020-09-01 06:50:00|12603|12601|12603|12601|12603|12601|12603|12601|448
1598943300000|2020-09-01 06:55:00|||||||||475
1598943600000|2020-09-01 07:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|702
1598943900000|2020-09-01 07:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|512
1598944200000|2020-09-01 07:10:00|||||||||167
1598944500000|2020-09-01 07:15:00|||||||||98
1598944800000|2020-09-01 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|792
1598945100000|2020-09-01 07:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1788
1598945400000|2020-09-01 07:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1210
1598945700000|2020-09-01 07:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|389
1598946000000|2020-09-01 07:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|742
1598946300000|2020-09-01 07:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|577
1598946600000|2020-09-01 07:50:00|||||||||426
1598946900000|2020-09-01 07:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|575
1598947200000|2020-09-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1548
1598947500000|2020-09-01 08:05:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1231
1598947800000|2020-09-01 08:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1941
1598948100000|2020-09-01 08:15:00|12599|12597|12600.6|12598.6|12600.6|12598.6|12599|12597|697
1598948400000|2020-09-01 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1065
1598948700000|2020-09-01 08:25:00|||||||||110
1598949000000|2020-09-01 08:30:00|||||||||441
1598949300000|2020-09-01 08:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1289
1598949600000|2020-09-01 08:40:00|||||||||227
1598949900000|2020-09-01 08:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|602
1598950200000|2020-09-01 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|707
1598950500000|2020-09-01 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|796
1598950800000|2020-09-01 09:00:00|||||||||34
1598951100000|2020-09-01 09:05:00|||||||||190
1598951400000|2020-09-01 09:10:00|||||||||34
1598951700000|2020-09-01 09:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|639
1598952000000|2020-09-01 09:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|831
1598952300000|2020-09-01 09:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1202
1598952600000|2020-09-01 09:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|384
1598952900000|2020-09-01 09:35:00|||||||||92
1598953200000|2020-09-01 09:40:00|||||||||312
1598953500000|2020-09-01 09:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1494
1598953800000|2020-09-01 09:50:00|||||||||304
1598954100000|2020-09-01 09:55:00|||||||||473
1598954400000|2020-09-01 10:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1927
1598954700000|2020-09-01 10:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|548
1598955000000|2020-09-01 10:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|192
1598955300000|2020-09-01 10:15:00|||||||||127
1598955600000|2020-09-01 10:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|456
1598955900000|2020-09-01 10:25:00|12599|12597|12599|12597|12599|12597|12599|12597|252
1598956200000|2020-09-01 10:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|812
1598956500000|2020-09-01 10:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|644
1598956800000|2020-09-01 10:40:00|||||||||60
1598957100000|2020-09-01 10:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|515
1598957400000|2020-09-01 10:50:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|1682
1598957700000|2020-09-01 10:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|171
1598958000000|2020-09-01 11:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2185
1598958300000|2020-09-01 11:05:00|||||||||107
1598958600000|2020-09-01 11:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|608
1598958900000|2020-09-01 11:15:00|||||||||250
1598959200000|2020-09-01 11:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|508
1598959500000|2020-09-01 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|869
1598959800000|2020-09-01 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1988
1598960100000|2020-09-01 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1406
1598960400000|2020-09-01 11:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1146
1598960700000|2020-09-01 11:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2657
1598961000000|2020-09-01 11:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|438
1598961300000|2020-09-01 11:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2313
1598961600000|2020-09-01 12:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|971
1598961900000|2020-09-01 12:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|264
1598962200000|2020-09-01 12:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|818
1598962500000|2020-09-01 12:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|687
1598962800000|2020-09-01 12:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1387
1598963100000|2020-09-01 12:25:00|12603|12601|12603|12601|12603|12601|12603|12601|986
1598963400000|2020-09-01 12:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1655
1598963700000|2020-09-01 12:35:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2850
1598964000000|2020-09-01 12:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1598964300000|2020-09-01 12:45:00|||||||||497
1598964600000|2020-09-01 12:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1226
1598964900000|2020-09-01 12:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2235
1598965200000|2020-09-01 13:00:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|5362
1598965500000|2020-09-01 13:05:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1014
1598965800000|2020-09-01 13:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2334
1598966100000|2020-09-01 13:15:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|948
1598966400000|2020-09-01 13:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2995
1598966700000|2020-09-01 13:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1614
1598967000000|2020-09-01 13:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3634
1598967300000|2020-09-01 13:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2541
1598967600000|2020-09-01 13:40:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1718
1598967900000|2020-09-01 13:45:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|3368
1598968200000|2020-09-01 13:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|8176
1598968500000|2020-09-01 13:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2636
1598968800000|2020-09-01 14:00:00|12599.8|12597.8|12595.9|12593.9|12599.8|12597.8|12595.1|12593.1|9751
1598969100000|2020-09-01 14:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2579
1598969400000|2020-09-01 14:10:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3117
1598969700000|2020-09-01 14:15:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|3632
1598970000000|2020-09-01 14:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3900
1598970300000|2020-09-01 14:25:00|12595.1|12593.1|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2914
1598970600000|2020-09-01 14:30:00|12595.1|12593.1|12598.3|12596.3|12598.3|12596.3|12595.1|12593.1|3765
1598970900000|2020-09-01 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|3926
1598971200000|2020-09-01 14:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|2170
1598971500000|2020-09-01 14:45:00|12598.3|12596.3|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|5596
1598971800000|2020-09-01 14:50:00|12601.4|12599.4|12603.7|12601.7|12604.5|12602.5|12600.6|12598.6|4455
1598972100000|2020-09-01 14:55:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|1505
1598972400000|2020-09-01 15:00:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12602.2|12600.2|6764
1598972700000|2020-09-01 15:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2250
1598973000000|2020-09-01 15:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6922
1598973300000|2020-09-01 15:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3157
1598973600000|2020-09-01 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4696
1598973900000|2020-09-01 15:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2083
1598974200000|2020-09-01 15:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|686
1598974500000|2020-09-01 15:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3272
1598974800000|2020-09-01 15:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4756
1598975100000|2020-09-01 15:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3198
1598975400000|2020-09-01 15:50:00|||||||||412
1598975700000|2020-09-01 15:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|4135
1598976000000|2020-09-01 16:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3124
1598976300000|2020-09-01 16:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1226
1598976600000|2020-09-01 16:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1982
1598976900000|2020-09-01 16:15:00|||||||||421
1598977200000|2020-09-01 16:20:00|||||||||712
1598977500000|2020-09-01 16:25:00|||||||||356
1598977800000|2020-09-01 16:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2154
1598978100000|2020-09-01 16:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1454
1598978400000|2020-09-01 16:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1292
1598978700000|2020-09-01 16:45:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|1954
1598979000000|2020-09-01 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1133
1598979300000|2020-09-01 16:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|982
1598979600000|2020-09-01 17:00:00|||||||||425
1598979900000|2020-09-01 17:05:00|||||||||1403
1598980200000|2020-09-01 17:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5213
1598980500000|2020-09-01 17:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1352
1598980800000|2020-09-01 17:20:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2267
1598981100000|2020-09-01 17:25:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|8797
1598981400000|2020-09-01 17:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3080
1598981700000|2020-09-01 17:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1097
1598982000000|2020-09-01 17:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1680
1598982300000|2020-09-01 17:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|187
1598982600000|2020-09-01 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2202
1598982900000|2020-09-01 17:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2752
1598983200000|2020-09-01 18:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2349
1598983500000|2020-09-01 18:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1163
1598983800000|2020-09-01 18:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1051
1598984100000|2020-09-01 18:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4171
1598984400000|2020-09-01 18:20:00|||||||||903
1598984700000|2020-09-01 18:25:00|||||||||724
1598985000000|2020-09-01 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4355
1598985300000|2020-09-01 18:35:00|||||||||1366
1598985600000|2020-09-01 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2431
1598985900000|2020-09-01 18:45:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|6846
1598986200000|2020-09-01 18:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|4330
1598986500000|2020-09-01 18:55:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.1|12604.1|6969
1598986800000|2020-09-01 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|8005
1598987100000|2020-09-01 19:05:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|1113
1598987400000|2020-09-01 19:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|766
1598987700000|2020-09-01 19:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|263
1598988000000|2020-09-01 19:20:00|||||||||282
1598988300000|2020-09-01 19:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3399
1598988600000|2020-09-01 19:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1310
1598988900000|2020-09-01 19:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2414
1598989200000|2020-09-01 19:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|772
1598989500000|2020-09-01 19:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2851
1598989800000|2020-09-01 19:50:00|||||||||1028
1598990100000|2020-09-01 19:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|1997
1598990400000|2020-09-01 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3799
1598990700000|2020-09-01 20:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1740
1598991000000|2020-09-01 20:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|643
1598991300000|2020-09-01 20:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1802
1598991600000|2020-09-01 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1344
1598991900000|2020-09-01 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2115
1598992200000|2020-09-01 20:30:00|||||||||535
1598992500000|2020-09-01 20:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1295
1598992800000|2020-09-01 20:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|664
1598993100000|2020-09-01 20:45:00|||||||||1337
1598993400000|2020-09-01 20:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1777
1598993700000|2020-09-01 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|856
1598997600000|2020-09-01 22:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1002
1598997900000|2020-09-01 22:05:00|||||||||13
1598998200000|2020-09-01 22:10:00|||||||||4
1598998500000|2020-09-01 22:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|546
1598998800000|2020-09-01 22:20:00|||||||||4
1598999100000|2020-09-01 22:25:00|||||||||14
1598999400000|2020-09-01 22:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|141
1598999700000|2020-09-01 22:35:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|281
1599000000000|2020-09-01 22:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|115
1599000300000|2020-09-01 22:45:00|||||||||7
1599000600000|2020-09-01 22:50:00|||||||||16
1599000900000|2020-09-01 22:55:00|||||||||18
1599001200000|2020-09-01 23:00:00|12606.9|12604.9|12606.5|12604.5|12606.9|12604.9|12606.1|12604.1|365
1599001500000|2020-09-01 23:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1
1599001800000|2020-09-01 23:10:00|||||||||16
1599002100000|2020-09-01 23:15:00|||||||||18
1599002400000|2020-09-01 23:20:00|||||||||8
1599002700000|2020-09-01 23:25:00|||||||||11
1599003000000|2020-09-01 23:30:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|98
1599003300000|2020-09-01 23:35:00|||||||||186
1599003600000|2020-09-01 23:40:00|||||||||116
1599003900000|2020-09-01 23:45:00|||||||||79
1599004200000|2020-09-01 23:50:00|||||||||131
1599004500000|2020-09-01 23:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|313
1599004800000|2020-09-02 00:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|336
1599005100000|2020-09-02 00:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|201
1599005400000|2020-09-02 00:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|218
1599005700000|2020-09-02 00:15:00|||||||||275
1599006000000|2020-09-02 00:20:00|||||||||99
1599006300000|2020-09-02 00:25:00|||||||||31
1599006600000|2020-09-02 00:30:00|||||||||64
1599006900000|2020-09-02 00:35:00|||||||||15
1599007200000|2020-09-02 00:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|302
1599007500000|2020-09-02 00:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|537
1599007800000|2020-09-02 00:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|487
1599008100000|2020-09-02 00:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|250
1599008400000|2020-09-02 01:00:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|232
1599008700000|2020-09-02 01:05:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|846
1599009000000|2020-09-02 01:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|122
1599009300000|2020-09-02 01:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|329
1599009600000|2020-09-02 01:20:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|192
1599009900000|2020-09-02 01:25:00|||||||||3
1599010500000|2020-09-02 01:35:00|||||||||2
1599010800000|2020-09-02 01:40:00|||||||||86
1599011100000|2020-09-02 01:45:00|||||||||12
1599011400000|2020-09-02 01:50:00|||||||||57
1599011700000|2020-09-02 01:55:00|||||||||75
1599012000000|2020-09-02 02:00:00|||||||||254
1599012300000|2020-09-02 02:05:00|||||||||44
1599012600000|2020-09-02 02:10:00|||||||||39
1599012900000|2020-09-02 02:15:00|||||||||37
1599013200000|2020-09-02 02:20:00|||||||||45
1599013500000|2020-09-02 02:25:00|||||||||134
1599014100000|2020-09-02 02:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|19
1599014400000|2020-09-02 02:40:00|||||||||4
1599014700000|2020-09-02 02:45:00|||||||||4
1599015000000|2020-09-02 02:50:00|||||||||568
1599015300000|2020-09-02 02:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|404
1599015600000|2020-09-02 03:00:00|||||||||8
1599015900000|2020-09-02 03:05:00|||||||||556
1599016200000|2020-09-02 03:10:00|||||||||5
1599016500000|2020-09-02 03:15:00|||||||||8
1599016800000|2020-09-02 03:20:00|||||||||5
1599017100000|2020-09-02 03:25:00|||||||||5
1599017400000|2020-09-02 03:30:00|||||||||52
1599017700000|2020-09-02 03:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|135
1599018000000|2020-09-02 03:40:00|||||||||76
1599018300000|2020-09-02 03:45:00|||||||||5
1599018600000|2020-09-02 03:50:00|||||||||6
1599018900000|2020-09-02 03:55:00|||||||||6
1599019200000|2020-09-02 04:00:00|||||||||7
1599019500000|2020-09-02 04:05:00|||||||||8
1599019800000|2020-09-02 04:10:00|||||||||69
1599020100000|2020-09-02 04:15:00|||||||||70
1599020400000|2020-09-02 04:20:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|304
1599020700000|2020-09-02 04:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|457
1599021000000|2020-09-02 04:30:00|||||||||66
1599021300000|2020-09-02 04:35:00|||||||||301
1599021600000|2020-09-02 04:40:00|||||||||206
1599021900000|2020-09-02 04:45:00|||||||||124
1599022200000|2020-09-02 04:50:00|||||||||2
1599022500000|2020-09-02 04:55:00|||||||||34
1599022800000|2020-09-02 05:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|397
1599023100000|2020-09-02 05:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|771
1599023400000|2020-09-02 05:10:00|||||||||10
1599023700000|2020-09-02 05:15:00|||||||||18
1599024000000|2020-09-02 05:20:00|||||||||14
1599024300000|2020-09-02 05:25:00|||||||||36
1599024600000|2020-09-02 05:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|425
1599024900000|2020-09-02 05:35:00|||||||||47
1599025200000|2020-09-02 05:40:00|||||||||10
1599025500000|2020-09-02 05:45:00|||||||||1
1599025800000|2020-09-02 05:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|647
1599026100000|2020-09-02 05:55:00|||||||||201
1599026400000|2020-09-02 06:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1366
1599026700000|2020-09-02 06:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|512
1599027000000|2020-09-02 06:10:00|||||||||708
1599027300000|2020-09-02 06:15:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|174
1599027600000|2020-09-02 06:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|663
1599027900000|2020-09-02 06:25:00|||||||||166
1599028200000|2020-09-02 06:30:00|||||||||60
1599028500000|2020-09-02 06:35:00|||||||||51
1599028800000|2020-09-02 06:40:00|||||||||198
1599029100000|2020-09-02 06:45:00|||||||||279
1599029400000|2020-09-02 06:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|444
1599029700000|2020-09-02 06:55:00|||||||||947
1599030000000|2020-09-02 07:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|469
1599030300000|2020-09-02 07:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|576
1599030600000|2020-09-02 07:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1486
1599030900000|2020-09-02 07:15:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|799
1599031200000|2020-09-02 07:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|372
1599031500000|2020-09-02 07:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|142
1599031800000|2020-09-02 07:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|11053
1599032100000|2020-09-02 07:35:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12603.7|12601.7|3732
1599032400000|2020-09-02 07:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1430
1599032700000|2020-09-02 07:45:00|||||||||59
1599033000000|2020-09-02 07:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|536
1599033300000|2020-09-02 07:55:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|529
1599033600000|2020-09-02 08:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|150
1599033900000|2020-09-02 08:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|999
1599034200000|2020-09-02 08:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|685
1599034500000|2020-09-02 08:15:00|||||||||161
1599034800000|2020-09-02 08:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|324
1599035100000|2020-09-02 08:25:00|||||||||160
1599035400000|2020-09-02 08:30:00|||||||||260
1599035700000|2020-09-02 08:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1137
1599036000000|2020-09-02 08:40:00|||||||||16
1599036300000|2020-09-02 08:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|725
1599036600000|2020-09-02 08:50:00|||||||||56
1599036900000|2020-09-02 08:55:00|12603|12601|12603|12601|12603|12601|12603|12601|35
1599037200000|2020-09-02 09:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|828
1599037500000|2020-09-02 09:05:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|1026
1599037800000|2020-09-02 09:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|442
1599038100000|2020-09-02 09:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|420
1599038400000|2020-09-02 09:20:00|||||||||83
1599038700000|2020-09-02 09:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|429
1599039000000|2020-09-02 09:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|282
1599039300000|2020-09-02 09:35:00|||||||||287
1599039600000|2020-09-02 09:40:00|||||||||45
1599039900000|2020-09-02 09:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2123
1599040200000|2020-09-02 09:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|307
1599040500000|2020-09-02 09:55:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|1493
1599040800000|2020-09-02 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1200
1599041100000|2020-09-02 10:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1885
1599041400000|2020-09-02 10:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1199
1599041700000|2020-09-02 10:15:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|39
1599042000000|2020-09-02 10:20:00|||||||||75
1599042300000|2020-09-02 10:25:00|||||||||16
1599042600000|2020-09-02 10:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|801
1599042900000|2020-09-02 10:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|839
1599043200000|2020-09-02 10:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|792
1599043500000|2020-09-02 10:45:00|||||||||1305
1599043800000|2020-09-02 10:50:00|||||||||324
1599044100000|2020-09-02 10:55:00|||||||||87
1599044400000|2020-09-02 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|195
1599044700000|2020-09-02 11:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1121
1599045000000|2020-09-02 11:10:00|||||||||120
1599045300000|2020-09-02 11:15:00|||||||||187
1599045600000|2020-09-02 11:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|384
1599045900000|2020-09-02 11:25:00|||||||||637
1599046200000|2020-09-02 11:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2780
1599046500000|2020-09-02 11:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2432
1599046800000|2020-09-02 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1892
1599047100000|2020-09-02 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1500
1599047400000|2020-09-02 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|958
1599047700000|2020-09-02 11:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|573
1599048000000|2020-09-02 12:00:00|12603|12601|12603.7|12601.7|12604.5|12602.5|12603|12601|1035
1599048300000|2020-09-02 12:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|168
1599048600000|2020-09-02 12:10:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3877
1599048900000|2020-09-02 12:15:00|12605.3|12603.3|12603.7|12601.7|12607.6|12605.6|12603.7|12601.7|3517
1599049200000|2020-09-02 12:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603|12601|3025
1599049500000|2020-09-02 12:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1262
1599049800000|2020-09-02 12:30:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603|12601|2612
1599050100000|2020-09-02 12:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|633
1599050400000|2020-09-02 12:40:00|12603|12601|12604.5|12602.5|12605.3|12603.3|12603|12601|4233
1599050700000|2020-09-02 12:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|2455
1599051000000|2020-09-02 12:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|984
1599051300000|2020-09-02 12:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|223
1599051600000|2020-09-02 13:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|259
1599051900000|2020-09-02 13:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1268
1599052200000|2020-09-02 13:10:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|6610
1599052500000|2020-09-02 13:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1238
1599052800000|2020-09-02 13:20:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|3497
1599053100000|2020-09-02 13:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1588
1599053400000|2020-09-02 13:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1610
1599053700000|2020-09-02 13:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|865
1599054000000|2020-09-02 13:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|913
1599054300000|2020-09-02 13:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|4376
1599054600000|2020-09-02 13:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3139
1599054900000|2020-09-02 13:55:00|12603.7|12601.7|12607.6|12605.6|12607.6|12605.6|12603.7|12601.7|6239
1599055200000|2020-09-02 14:00:00|12606.9|12604.9|12606.9|12604.9|12608.4|12606.4|12606.1|12604.1|4490
1599055500000|2020-09-02 14:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|3763
1599055800000|2020-09-02 14:10:00|||||||||893
1599056100000|2020-09-02 14:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2786
1599056400000|2020-09-02 14:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|355
1599056700000|2020-09-02 14:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2779
1599057000000|2020-09-02 14:30:00|12607.6|12605.6|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2006
1599057300000|2020-09-02 14:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3152
1599057600000|2020-09-02 14:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2861
1599057900000|2020-09-02 14:45:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|4231
1599058200000|2020-09-02 14:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|12527
1599058500000|2020-09-02 14:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|903
1599058800000|2020-09-02 15:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2719
1599059100000|2020-09-02 15:05:00|||||||||1893
1599059400000|2020-09-02 15:10:00|||||||||3334
1599059700000|2020-09-02 15:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2339
1599060000000|2020-09-02 15:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4471
1599060300000|2020-09-02 15:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3254
1599060600000|2020-09-02 15:30:00|||||||||1762
1599060900000|2020-09-02 15:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|913
1599061200000|2020-09-02 15:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2798
1599061500000|2020-09-02 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|3023
1599061800000|2020-09-02 15:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3308
1599062100000|2020-09-02 15:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3446
1599062400000|2020-09-02 16:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2083
1599062700000|2020-09-02 16:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2165
1599063000000|2020-09-02 16:10:00|||||||||464
1599063300000|2020-09-02 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2042
1599063600000|2020-09-02 16:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3861
1599063900000|2020-09-02 16:25:00|||||||||147
1599064200000|2020-09-02 16:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1638
1599064500000|2020-09-02 16:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1461
1599064800000|2020-09-02 16:40:00|||||||||290
1599065100000|2020-09-02 16:45:00|||||||||351
1599065400000|2020-09-02 16:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3238
1599065700000|2020-09-02 16:55:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1281
1599066000000|2020-09-02 17:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1742
1599066300000|2020-09-02 17:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1829
1599066600000|2020-09-02 17:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4285
1599066900000|2020-09-02 17:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|474
1599067200000|2020-09-02 17:20:00|||||||||464
1599067500000|2020-09-02 17:25:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2248
1599067800000|2020-09-02 17:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|4563
1599068100000|2020-09-02 17:35:00|||||||||163
1599068400000|2020-09-02 17:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1649
1599068700000|2020-09-02 17:45:00|||||||||638
1599069000000|2020-09-02 17:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|977
1599069300000|2020-09-02 17:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|700
1599069600000|2020-09-02 18:00:00|||||||||497
1599069900000|2020-09-02 18:05:00|||||||||391
1599070200000|2020-09-02 18:10:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2547
1599070500000|2020-09-02 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2134
1599070800000|2020-09-02 18:20:00|||||||||472
1599071100000|2020-09-02 18:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2309
1599071400000|2020-09-02 18:30:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2895
1599071700000|2020-09-02 18:35:00|||||||||74
1599072000000|2020-09-02 18:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|283
1599072300000|2020-09-02 18:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3372
1599072600000|2020-09-02 18:50:00|12605.3|12603.3|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|1525
1599072900000|2020-09-02 18:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|5224
1599073200000|2020-09-02 19:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1884
1599073500000|2020-09-02 19:05:00|||||||||636
1599073800000|2020-09-02 19:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|600
1599074100000|2020-09-02 19:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|5240
1599074400000|2020-09-02 19:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|529
1599074700000|2020-09-02 19:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|899
1599075000000|2020-09-02 19:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2942
1599075300000|2020-09-02 19:35:00|||||||||1244
1599075600000|2020-09-02 19:40:00|||||||||1076
1599075900000|2020-09-02 19:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2897
1599076200000|2020-09-02 19:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1556
1599076500000|2020-09-02 19:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1749
1599076800000|2020-09-02 20:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1245
1599077100000|2020-09-02 20:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1372
1599077400000|2020-09-02 20:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|634
1599077700000|2020-09-02 20:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|680
1599078000000|2020-09-02 20:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1236
1599078300000|2020-09-02 20:25:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1442
1599078600000|2020-09-02 20:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|749
1599078900000|2020-09-02 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|585
1599079200000|2020-09-02 20:40:00|||||||||396
1599079500000|2020-09-02 20:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1143
1599079800000|2020-09-02 20:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|810
1599080100000|2020-09-02 20:55:00|12607.3|12605.3|12606.9|12604.9|12607.3|12605.3|12606.9|12604.9|409
1599084000000|2020-09-02 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|45
1599084300000|2020-09-02 22:05:00|||||||||57
1599084600000|2020-09-02 22:10:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|338
1599084900000|2020-09-02 22:15:00|12608|12606|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|168
1599085200000|2020-09-02 22:20:00|||||||||188
1599085500000|2020-09-02 22:25:00|||||||||19
1599085800000|2020-09-02 22:30:00|||||||||12
1599086100000|2020-09-02 22:35:00|||||||||20
1599086400000|2020-09-02 22:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|454
1599086700000|2020-09-02 22:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|82
1599087000000|2020-09-02 22:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|191
1599087300000|2020-09-02 22:55:00|12607.3|12605.3|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|79
1599087600000|2020-09-02 23:00:00|||||||||1
1599087900000|2020-09-02 23:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|435
1599088200000|2020-09-02 23:10:00|12607.3|12605.3|12606.9|12604.9|12607.3|12605.3|12606.9|12604.9|119
1599088800000|2020-09-02 23:20:00|||||||||4
1599089100000|2020-09-02 23:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|289
1599089400000|2020-09-02 23:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|176
1599089700000|2020-09-02 23:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|496
1599090000000|2020-09-02 23:40:00|||||||||5
1599090300000|2020-09-02 23:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|324
1599090600000|2020-09-02 23:50:00|||||||||112
1599090900000|2020-09-02 23:55:00|||||||||174
1599091200000|2020-09-03 00:00:00|||||||||39
1599091500000|2020-09-03 00:05:00|||||||||199
1599091800000|2020-09-03 00:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|501
1599092100000|2020-09-03 00:15:00|||||||||248
1599092400000|2020-09-03 00:20:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|565
1599092700000|2020-09-03 00:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|131
1599093000000|2020-09-03 00:30:00|||||||||235
1599093300000|2020-09-03 00:35:00|||||||||10
1599093600000|2020-09-03 00:40:00|||||||||12
1599093900000|2020-09-03 00:45:00|||||||||26
1599094200000|2020-09-03 00:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|380
1599094500000|2020-09-03 00:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|506
1599094800000|2020-09-03 01:00:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|582
1599095100000|2020-09-03 01:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|234
1599095400000|2020-09-03 01:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|467
1599095700000|2020-09-03 01:15:00|12606.1|12604.1|12606.1|12604.1|12606.5|12604.5|12606.1|12604.1|723
1599096000000|2020-09-03 01:20:00|||||||||119
1599096300000|2020-09-03 01:25:00|||||||||1
1599096600000|2020-09-03 01:30:00|||||||||147
1599096900000|2020-09-03 01:35:00|||||||||646
1599097200000|2020-09-03 01:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|295
1599097500000|2020-09-03 01:45:00|||||||||793
1599097800000|2020-09-03 01:50:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|419
1599098100000|2020-09-03 01:55:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|675
1599098400000|2020-09-03 02:00:00|||||||||182
1599098700000|2020-09-03 02:05:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|559
1599099000000|2020-09-03 02:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|97
1599099300000|2020-09-03 02:15:00|||||||||18
1599099600000|2020-09-03 02:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|215
1599099900000|2020-09-03 02:25:00|||||||||23
1599100200000|2020-09-03 02:30:00|||||||||535
1599100500000|2020-09-03 02:35:00|||||||||14
1599100800000|2020-09-03 02:40:00|||||||||11
1599101400000|2020-09-03 02:50:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|342
1599101700000|2020-09-03 02:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|151
1599102000000|2020-09-03 03:00:00|||||||||10
1599102300000|2020-09-03 03:05:00|12605.7|12603.7|12605.3|12603.3|12605.7|12603.7|12605.3|12603.3|80
1599102600000|2020-09-03 03:10:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|635
1599102900000|2020-09-03 03:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|386
1599103200000|2020-09-03 03:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|424
1599103500000|2020-09-03 03:25:00|||||||||39
1599103800000|2020-09-03 03:30:00|12604.5|12602.5|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|137
1599104100000|2020-09-03 03:35:00|||||||||7
1599104400000|2020-09-03 03:40:00|||||||||23
1599104700000|2020-09-03 03:45:00|||||||||1
1599105000000|2020-09-03 03:50:00|||||||||3
1599105300000|2020-09-03 03:55:00|||||||||24
1599105600000|2020-09-03 04:00:00|||||||||150
1599105900000|2020-09-03 04:05:00|||||||||578
1599106200000|2020-09-03 04:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|484
1599106500000|2020-09-03 04:15:00|||||||||6
1599106800000|2020-09-03 04:20:00|||||||||14
1599107100000|2020-09-03 04:25:00|||||||||27
1599107400000|2020-09-03 04:30:00|12604.9|12602.9|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|340
1599107700000|2020-09-03 04:35:00|||||||||31
1599108000000|2020-09-03 04:40:00|12604.9|12602.9|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|299
1599108300000|2020-09-03 04:45:00|12604.9|12602.9|12604.5|12602.5|12604.9|12602.9|12604.5|12602.5|21
1599108600000|2020-09-03 04:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|17
1599108900000|2020-09-03 04:55:00|||||||||7
1599109200000|2020-09-03 05:00:00|12604.9|12602.9|12605.3|12603.3|12605.3|12603.3|12604.9|12602.9|167
1599109500000|2020-09-03 05:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|166
1599109800000|2020-09-03 05:10:00|||||||||71
1599110100000|2020-09-03 05:15:00|||||||||17
1599110400000|2020-09-03 05:20:00|||||||||4
1599111000000|2020-09-03 05:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|256
1599111300000|2020-09-03 05:35:00|||||||||164
1599111600000|2020-09-03 05:40:00|||||||||16
1599111900000|2020-09-03 05:45:00|||||||||250
1599112200000|2020-09-03 05:50:00|||||||||113
1599112500000|2020-09-03 05:55:00|||||||||7
1599112800000|2020-09-03 06:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1155
1599113100000|2020-09-03 06:05:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|924
1599113400000|2020-09-03 06:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|227
1599113700000|2020-09-03 06:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|436
1599114000000|2020-09-03 06:20:00|||||||||23
1599114300000|2020-09-03 06:25:00|||||||||193
1599114600000|2020-09-03 06:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|253
1599114900000|2020-09-03 06:35:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|735
1599115200000|2020-09-03 06:40:00|||||||||67
1599115500000|2020-09-03 06:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|186
1599115800000|2020-09-03 06:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|605
1599116100000|2020-09-03 06:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|980
1599116400000|2020-09-03 07:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1234
1599116700000|2020-09-03 07:05:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|227
1599117000000|2020-09-03 07:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|822
1599117300000|2020-09-03 07:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|275
1599117600000|2020-09-03 07:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|426
1599117900000|2020-09-03 07:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|353
1599118200000|2020-09-03 07:30:00|12604.1|12602.1|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|497
1599118500000|2020-09-03 07:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1113
1599118800000|2020-09-03 07:40:00|||||||||1113
1599119100000|2020-09-03 07:45:00|||||||||39
1599119400000|2020-09-03 07:50:00|||||||||226
1599119700000|2020-09-03 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|801
1599120000000|2020-09-03 08:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|544
1599120300000|2020-09-03 08:05:00|||||||||124
1599120600000|2020-09-03 08:10:00|||||||||27
1599120900000|2020-09-03 08:15:00|||||||||481
1599121200000|2020-09-03 08:20:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2939
1599121500000|2020-09-03 08:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|288
1599121800000|2020-09-03 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|809
1599122100000|2020-09-03 08:35:00|||||||||62
1599122400000|2020-09-03 08:40:00|||||||||58
1599122700000|2020-09-03 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|959
1599123000000|2020-09-03 08:50:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|1320
1599123300000|2020-09-03 08:55:00|||||||||263
1599123600000|2020-09-03 09:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|550
1599123900000|2020-09-03 09:05:00|||||||||152
1599124200000|2020-09-03 09:10:00|12603|12601|12603|12601|12603|12601|12603|12601|446
1599124500000|2020-09-03 09:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|489
1599124800000|2020-09-03 09:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|708
1599125100000|2020-09-03 09:25:00|12603|12601|12603|12601|12603|12601|12603|12601|133
1599125400000|2020-09-03 09:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|752
1599125700000|2020-09-03 09:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|305
1599126000000|2020-09-03 09:40:00|||||||||116
1599126300000|2020-09-03 09:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|208
1599126600000|2020-09-03 09:50:00|||||||||143
1599126900000|2020-09-03 09:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|519
1599127200000|2020-09-03 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1214
1599127500000|2020-09-03 10:05:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1379
1599127800000|2020-09-03 10:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|763
1599128100000|2020-09-03 10:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1022
1599128400000|2020-09-03 10:20:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|1608
1599128700000|2020-09-03 10:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|720
1599129000000|2020-09-03 10:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|35
1599129300000|2020-09-03 10:35:00|||||||||147
1599129600000|2020-09-03 10:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|302
1599129900000|2020-09-03 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|368
1599130200000|2020-09-03 10:50:00|||||||||7
1599130500000|2020-09-03 10:55:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|551
1599130800000|2020-09-03 11:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|356
1599131100000|2020-09-03 11:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|856
1599131400000|2020-09-03 11:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|132
1599131700000|2020-09-03 11:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|927
1599132000000|2020-09-03 11:20:00|||||||||417
1599132300000|2020-09-03 11:25:00|||||||||326
1599132600000|2020-09-03 11:30:00|||||||||681
1599132900000|2020-09-03 11:35:00|||||||||1103
1599133200000|2020-09-03 11:40:00|||||||||424
1599133500000|2020-09-03 11:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1691
1599133800000|2020-09-03 11:50:00|||||||||173
1599134100000|2020-09-03 11:55:00|||||||||240
1599134400000|2020-09-03 12:00:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2642
1599134700000|2020-09-03 12:05:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.5|12604.5|2000
1599135000000|2020-09-03 12:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2017
1599135300000|2020-09-03 12:15:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1607
1599135600000|2020-09-03 12:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1719
1599135900000|2020-09-03 12:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|2215
1599136200000|2020-09-03 12:30:00|12607.6|12605.6|12606.1|12604.1|12608.4|12606.4|12605.3|12603.3|5365
1599136500000|2020-09-03 12:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1429
1599136800000|2020-09-03 12:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|2238
1599137100000|2020-09-03 12:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1993
1599137400000|2020-09-03 12:50:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2590
1599137700000|2020-09-03 12:55:00|12609.2|12607.2|12610.8|12608.8|12610.8|12608.8|12608.4|12606.4|3187
1599138000000|2020-09-03 13:00:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|2268
1599138300000|2020-09-03 13:05:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2762
1599138600000|2020-09-03 13:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1562
1599138900000|2020-09-03 13:15:00|||||||||264
1599139200000|2020-09-03 13:20:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12611.5|12609.5|3667
1599139500000|2020-09-03 13:25:00|||||||||5741
1599139800000|2020-09-03 13:30:00|12612.3|12610.3|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|5085
1599140100000|2020-09-03 13:35:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|1237
1599140400000|2020-09-03 13:40:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3702
1599140700000|2020-09-03 13:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|391
1599141000000|2020-09-03 13:50:00|12612.3|12610.3|12613.9|12611.9|12614.7|12612.7|12612.3|12610.3|3824
1599141300000|2020-09-03 13:55:00|12614.7|12612.7|12613.1|12611.1|12614.7|12612.7|12613.1|12611.1|1797
1599141600000|2020-09-03 14:00:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1454
1599141900000|2020-09-03 14:05:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|2054
1599142200000|2020-09-03 14:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|2588
1599142500000|2020-09-03 14:15:00|12612.3|12610.3|12611.5|12609.5|12613.1|12611.1|12610.8|12608.8|1178
1599142800000|2020-09-03 14:20:00|12612.3|12610.3|12614.7|12612.7|12614.7|12612.7|12612.3|12610.3|2706
1599143100000|2020-09-03 14:25:00|||||||||2151
1599143400000|2020-09-03 14:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|2216
1599143700000|2020-09-03 14:35:00|12615.5|12613.5|12616.2|12614.2|12617|12615|12615.5|12613.5|4767
1599144000000|2020-09-03 14:40:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|2049
1599144300000|2020-09-03 14:45:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12616.2|12614.2|3220
1599144600000|2020-09-03 14:50:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|2253
1599144900000|2020-09-03 14:55:00|12617|12615|12617|12615|12617.8|12615.8|12616.2|12614.2|2880
1599145200000|2020-09-03 15:00:00|12616.2|12614.2|12617.8|12615.8|12617.8|12615.8|12616.2|12614.2|4625
1599145500000|2020-09-03 15:05:00|12617|12615|12618.6|12616.6|12618.6|12616.6|12617|12615|3547
1599145800000|2020-09-03 15:10:00|12617.8|12615.8|12618.6|12616.6|12619.4|12617.4|12617.8|12615.8|2484
1599146100000|2020-09-03 15:15:00|12619.4|12617.4|12620.9|12618.9|12620.9|12618.9|12618.6|12616.6|6361
1599146400000|2020-09-03 15:20:00|12620.1|12618.1|12617.8|12615.8|12620.9|12618.9|12617.8|12615.8|6774
1599146700000|2020-09-03 15:25:00|12618.6|12616.6|12617|12615|12618.6|12616.6|12617|12615|6741
1599147000000|2020-09-03 15:30:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12615.5|12613.5|2695
1599147300000|2020-09-03 15:35:00|12616.2|12614.2|12617|12615|12617|12615|12615.5|12613.5|2497
1599147600000|2020-09-03 15:40:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12615.5|12613.5|2031
1599147900000|2020-09-03 15:45:00|12615.8|12613.8|12615.5|12613.5|12615.8|12613.8|12614.7|12612.7|2510
1599148200000|2020-09-03 15:50:00|12616.2|12614.2|12615.5|12613.5|12617|12615|12615.5|12613.5|4855
1599148500000|2020-09-03 15:55:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2316
1599148800000|2020-09-03 16:00:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12614.7|12612.7|5310
1599149100000|2020-09-03 16:05:00|12617|12615|12615.5|12613.5|12617|12615|12615.5|12613.5|5214
1599149400000|2020-09-03 16:10:00|12614.7|12612.7|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1121
1599149700000|2020-09-03 16:15:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12614.7|12612.7|1627
1599150000000|2020-09-03 16:20:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1500
1599150300000|2020-09-03 16:25:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|3304
1599150600000|2020-09-03 16:30:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|912
1599150900000|2020-09-03 16:35:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|1802
1599151200000|2020-09-03 16:40:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12617|12615|1066
1599151500000|2020-09-03 16:45:00|||||||||550
1599151800000|2020-09-03 16:50:00|||||||||620
1599152100000|2020-09-03 16:55:00|||||||||1215
1599152400000|2020-09-03 17:00:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1651
1599152700000|2020-09-03 17:05:00|12617|12615|12617|12615|12617|12615|12617|12615|1910
1599153000000|2020-09-03 17:10:00|||||||||745
1599153300000|2020-09-03 17:15:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|1604
1599153600000|2020-09-03 17:20:00|||||||||717
1599153900000|2020-09-03 17:25:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1332
1599154200000|2020-09-03 17:30:00|12617|12615|12617|12615|12617|12615|12617|12615|727
1599154500000|2020-09-03 17:35:00|||||||||480
1599154800000|2020-09-03 17:40:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|877
1599155100000|2020-09-03 17:45:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2026
1599155400000|2020-09-03 17:50:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|3151
1599155700000|2020-09-03 17:55:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|1522
1599156000000|2020-09-03 18:00:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|2245
1599156300000|2020-09-03 18:05:00|12617|12615|12617.8|12615.8|12617.8|12615.8|12617|12615|695
1599156600000|2020-09-03 18:10:00|12617|12615|12616.2|12614.2|12617|12615|12616.2|12614.2|1459
1599156900000|2020-09-03 18:15:00|12617|12615|12617|12615|12617|12615|12616.2|12614.2|1475
1599157200000|2020-09-03 18:20:00|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|12617.8|12615.8|450
1599157500000|2020-09-03 18:25:00|12617|12615|12617|12615|12617.8|12615.8|12617|12615|2959
1599157800000|2020-09-03 18:30:00|12617.8|12615.8|12616.2|12614.2|12617.8|12615.8|12616.2|12614.2|1874
1599158100000|2020-09-03 18:35:00|12615.5|12613.5|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|1782
1599158400000|2020-09-03 18:40:00|12615.5|12613.5|12614.7|12612.7|12615.5|12613.5|12614.7|12612.7|2041
1599158700000|2020-09-03 18:45:00|12615.1|12613.1|12615.5|12613.5|12615.5|12613.5|12614.7|12612.7|1013
1599159000000|2020-09-03 18:50:00|||||||||765
1599159300000|2020-09-03 18:55:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|2308
1599159600000|2020-09-03 19:00:00|12615.5|12613.5|12617|12615|12617|12615|12615.5|12613.5|2185
1599159900000|2020-09-03 19:05:00|12617.8|12615.8|12617|12615|12617.8|12615.8|12616.2|12614.2|3137
1599160200000|2020-09-03 19:10:00|12616.2|12614.2|12616.2|12614.2|12617|12615|12616.2|12614.2|1432
1599160500000|2020-09-03 19:15:00|12615.5|12613.5|12615.5|12613.5|12616.2|12614.2|12615.5|12613.5|1276
1599160800000|2020-09-03 19:20:00|12616.2|12614.2|12616.2|12614.2|12616.2|12614.2|12615.5|12613.5|1516
1599161100000|2020-09-03 19:25:00|12615.5|12613.5|12614.7|12612.7|12616.2|12614.2|12614.7|12612.7|988
1599161400000|2020-09-03 19:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1018
1599161700000|2020-09-03 19:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|598
1599162000000|2020-09-03 19:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|790
1599162300000|2020-09-03 19:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1348
1599162600000|2020-09-03 19:50:00|12613.1|12611.1|12611.5|12609.5|12613.1|12611.1|12611.5|12609.5|1850
1599162900000|2020-09-03 19:55:00|||||||||1401
1599163200000|2020-09-03 20:00:00|||||||||1090
1599163500000|2020-09-03 20:05:00|||||||||442
1599163800000|2020-09-03 20:10:00|||||||||473
1599164100000|2020-09-03 20:15:00|||||||||292
1599164400000|2020-09-03 20:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2600
1599164700000|2020-09-03 20:25:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1065
1599165000000|2020-09-03 20:30:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1857
1599165300000|2020-09-03 20:35:00|||||||||260
1599165600000|2020-09-03 20:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1695
1599165900000|2020-09-03 20:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|777
1599166200000|2020-09-03 20:50:00|12610|12608|12610|12608|12610|12608|12610|12608|427
1599166500000|2020-09-03 20:55:00|||||||||1871
1599170400000|2020-09-03 22:00:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610.4|12608.4|538
1599170700000|2020-09-03 22:05:00|12610|12608|12611.5|12609.5|12611.5|12609.5|12610|12608|647
1599171000000|2020-09-03 22:10:00|||||||||17
1599171300000|2020-09-03 22:15:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|323
1599171600000|2020-09-03 22:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|901
1599171900000|2020-09-03 22:25:00|||||||||28
1599172200000|2020-09-03 22:30:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|28
1599172500000|2020-09-03 22:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|504
1599172800000|2020-09-03 22:40:00|||||||||26
1599173100000|2020-09-03 22:45:00|||||||||177
1599173400000|2020-09-03 22:50:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|104
1599173700000|2020-09-03 22:55:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|21
1599174000000|2020-09-03 23:00:00|||||||||23
1599174300000|2020-09-03 23:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|257
1599174600000|2020-09-03 23:10:00|||||||||16
1599174900000|2020-09-03 23:15:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|136
1599175200000|2020-09-03 23:20:00|||||||||6
1599175500000|2020-09-03 23:25:00|||||||||16
1599175800000|2020-09-03 23:30:00|12613.5|12611.5|12613.1|12611.1|12613.5|12611.5|12613.1|12611.1|286
1599176100000|2020-09-03 23:35:00|||||||||11
1599176400000|2020-09-03 23:40:00|||||||||83
1599176700000|2020-09-03 23:45:00|||||||||92
1599177000000|2020-09-03 23:50:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|274
1599177300000|2020-09-03 23:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|218
1599177600000|2020-09-04 00:00:00|12613.5|12611.5|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|189
1599177900000|2020-09-04 00:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|276
1599178200000|2020-09-04 00:10:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|282
1599178500000|2020-09-04 00:15:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|214
1599178800000|2020-09-04 00:20:00|||||||||65
1599179100000|2020-09-04 00:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|89
1599179400000|2020-09-04 00:30:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|416
1599179700000|2020-09-04 00:35:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|502
1599180000000|2020-09-04 00:40:00|||||||||1064
1599180300000|2020-09-04 00:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|278
1599180600000|2020-09-04 00:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|262
1599180900000|2020-09-04 00:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|740
1599181200000|2020-09-04 01:00:00|12611.5|12609.5|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|2931
1599181500000|2020-09-04 01:05:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|784
1599181800000|2020-09-04 01:10:00|||||||||497
1599182100000|2020-09-04 01:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|811
1599182400000|2020-09-04 01:20:00|||||||||144
1599182700000|2020-09-04 01:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|153
1599183000000|2020-09-04 01:30:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|953
1599183300000|2020-09-04 01:35:00|||||||||140
1599183600000|2020-09-04 01:40:00|||||||||206
1599183900000|2020-09-04 01:45:00|||||||||20
1599184200000|2020-09-04 01:50:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|757
1599184500000|2020-09-04 01:55:00|||||||||7
1599184800000|2020-09-04 02:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|150
1599185100000|2020-09-04 02:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|80
1599185400000|2020-09-04 02:10:00|||||||||25
1599185700000|2020-09-04 02:15:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|362
1599186000000|2020-09-04 02:20:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|58
1599186300000|2020-09-04 02:25:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|616
1599186600000|2020-09-04 02:30:00|||||||||62
1599186900000|2020-09-04 02:35:00|||||||||5
1599187200000|2020-09-04 02:40:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1286
1599187500000|2020-09-04 02:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|214
1599187800000|2020-09-04 02:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|271
1599188100000|2020-09-04 02:55:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|232
1599188400000|2020-09-04 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|207
1599188700000|2020-09-04 03:05:00|||||||||5
1599189000000|2020-09-04 03:10:00|||||||||16
1599189300000|2020-09-04 03:15:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610.4|12608.4|583
1599189600000|2020-09-04 03:20:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|72
1599189900000|2020-09-04 03:25:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|169
1599190200000|2020-09-04 03:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|199
1599190500000|2020-09-04 03:35:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|48
1599190800000|2020-09-04 03:40:00|||||||||5
1599191100000|2020-09-04 03:45:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|261
1599191400000|2020-09-04 03:50:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|154
1599191700000|2020-09-04 03:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|117
1599192000000|2020-09-04 04:00:00|||||||||10
1599192300000|2020-09-04 04:05:00|||||||||18
1599192600000|2020-09-04 04:10:00|||||||||9
1599192900000|2020-09-04 04:15:00|||||||||11
1599193200000|2020-09-04 04:20:00|||||||||14
1599193500000|2020-09-04 04:25:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|473
1599193800000|2020-09-04 04:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|198
1599194100000|2020-09-04 04:35:00|||||||||5
1599194400000|2020-09-04 04:40:00|||||||||6
1599194700000|2020-09-04 04:45:00|||||||||5
1599195000000|2020-09-04 04:50:00|12610|12608|12610|12608|12610|12608|12610|12608|66
1599195300000|2020-09-04 04:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|160
1599195600000|2020-09-04 05:00:00|||||||||39
1599195900000|2020-09-04 05:05:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|447
1599196200000|2020-09-04 05:10:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|276
1599196500000|2020-09-04 05:15:00|||||||||17
1599196800000|2020-09-04 05:20:00|||||||||15
1599197100000|2020-09-04 05:25:00|||||||||30
1599197400000|2020-09-04 05:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|40
1599197700000|2020-09-04 05:35:00|12610|12608|12610|12608|12610|12608|12610|12608|137
1599198000000|2020-09-04 05:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|357
1599198300000|2020-09-04 05:45:00|||||||||10
1599198600000|2020-09-04 05:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|125
1599198900000|2020-09-04 05:55:00|||||||||30
1599199200000|2020-09-04 06:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|402
1599199500000|2020-09-04 06:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|491
1599199800000|2020-09-04 06:10:00|||||||||30
1599200100000|2020-09-04 06:15:00|||||||||6
1599200400000|2020-09-04 06:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1660
1599200700000|2020-09-04 06:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|106
1599201000000|2020-09-04 06:30:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12610|12608|660
1599201300000|2020-09-04 06:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|764
1599201600000|2020-09-04 06:40:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|728
1599201900000|2020-09-04 06:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|853
1599202200000|2020-09-04 06:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|593
1599202500000|2020-09-04 06:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|604
1599202800000|2020-09-04 07:00:00|||||||||761
1599203100000|2020-09-04 07:05:00|12611.9|12609.9|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|857
1599203400000|2020-09-04 07:10:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610|12608|3578
1599203700000|2020-09-04 07:15:00|12610|12608|12610|12608|12610|12608|12610|12608|981
1599204000000|2020-09-04 07:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2799
1599204300000|2020-09-04 07:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1295
1599204600000|2020-09-04 07:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1413
1599204900000|2020-09-04 07:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|893
1599205200000|2020-09-04 07:40:00|12608.8|12606.8|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|985
1599205500000|2020-09-04 07:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|266
1599205800000|2020-09-04 07:50:00|||||||||212
1599206100000|2020-09-04 07:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|705
1599206400000|2020-09-04 08:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|731
1599206700000|2020-09-04 08:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|657
1599207000000|2020-09-04 08:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1014
1599207300000|2020-09-04 08:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1872
1599207600000|2020-09-04 08:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1134
1599207900000|2020-09-04 08:25:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|690
1599208200000|2020-09-04 08:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|784
1599208500000|2020-09-04 08:35:00|||||||||281
1599208800000|2020-09-04 08:40:00|||||||||25
1599209100000|2020-09-04 08:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1111
1599209400000|2020-09-04 08:50:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1033
1599209700000|2020-09-04 08:55:00|||||||||53
1599210000000|2020-09-04 09:00:00|||||||||164
1599210300000|2020-09-04 09:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|148
1599210600000|2020-09-04 09:10:00|||||||||27
1599210900000|2020-09-04 09:15:00|||||||||55
1599211200000|2020-09-04 09:20:00|||||||||85
1599211500000|2020-09-04 09:25:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|168
1599211800000|2020-09-04 09:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|253
1599212100000|2020-09-04 09:35:00|||||||||317
1599212400000|2020-09-04 09:40:00|||||||||96
1599212700000|2020-09-04 09:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2306
1599213000000|2020-09-04 09:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|69
1599213300000|2020-09-04 09:55:00|||||||||23
1599213600000|2020-09-04 10:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|804
1599213900000|2020-09-04 10:05:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|219
1599214200000|2020-09-04 10:10:00|||||||||55
1599214500000|2020-09-04 10:15:00|||||||||108
1599214800000|2020-09-04 10:20:00|||||||||108
1599215100000|2020-09-04 10:25:00|||||||||364
1599215400000|2020-09-04 10:30:00|||||||||213
1599215700000|2020-09-04 10:35:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|626
1599216000000|2020-09-04 10:40:00|||||||||128
1599216300000|2020-09-04 10:45:00|||||||||145
1599216600000|2020-09-04 10:50:00|||||||||63
1599216900000|2020-09-04 10:55:00|||||||||108
1599217200000|2020-09-04 11:00:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|1210
1599217500000|2020-09-04 11:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1858
1599217800000|2020-09-04 11:10:00|||||||||1380
1599218100000|2020-09-04 11:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1147
1599218400000|2020-09-04 11:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|203
1599218700000|2020-09-04 11:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|448
1599219000000|2020-09-04 11:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12611.2|12609.2|953
1599219300000|2020-09-04 11:35:00|||||||||60
1599219600000|2020-09-04 11:40:00|||||||||894
1599219900000|2020-09-04 11:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2162
1599220200000|2020-09-04 11:50:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1075
1599220500000|2020-09-04 11:55:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1419
1599220800000|2020-09-04 12:00:00|12611.5|12609.5|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|3059
1599221100000|2020-09-04 12:05:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1109
1599221400000|2020-09-04 12:10:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610|12608|2053
1599221700000|2020-09-04 12:15:00|12610.8|12608.8|12612.3|12610.3|12612.3|12610.3|12610.8|12608.8|2151
1599222000000|2020-09-04 12:20:00|12611.5|12609.5|12612.3|12610.3|12613.9|12611.9|12610.8|12608.8|3621
1599222300000|2020-09-04 12:25:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|3138
1599222600000|2020-09-04 12:30:00|12611.9|12609.9|12605.3|12603.3|12611.9|12609.9|12604.5|12602.5|11502
1599222900000|2020-09-04 12:35:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|3460
1599223200000|2020-09-04 12:40:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2959
1599223500000|2020-09-04 12:45:00|12605.3|12603.3|12606.9|12604.9|12607.6|12605.6|12605.3|12603.3|4081
1599223800000|2020-09-04 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3728
1599224100000|2020-09-04 12:55:00|12606.5|12604.5|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|6068
1599224400000|2020-09-04 13:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3331
1599224700000|2020-09-04 13:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|5406
1599225000000|2020-09-04 13:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1362
1599225300000|2020-09-04 13:15:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|4875
1599225600000|2020-09-04 13:20:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1673
1599225900000|2020-09-04 13:25:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5182
1599226200000|2020-09-04 13:30:00|12602.2|12600.2|12599.8|12597.8|12602.2|12600.2|12599.8|12597.8|2327
1599226500000|2020-09-04 13:35:00|12600.6|12598.6|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|5267
1599226800000|2020-09-04 13:40:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|4676
1599227100000|2020-09-04 13:45:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|6666
1599227400000|2020-09-04 13:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|2267
1599227700000|2020-09-04 13:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2916
1599228000000|2020-09-04 14:00:00|12599|12597|12597.5|12595.5|12599|12597|12596.7|12594.7|4019
1599228300000|2020-09-04 14:05:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|4092
1599228600000|2020-09-04 14:10:00|12597.5|12595.5|12599.8|12597.8|12600.6|12598.6|12596.7|12594.7|5587
1599228900000|2020-09-04 14:15:00|12599|12597|12601.4|12599.4|12601.4|12599.4|12598.3|12596.3|5390
1599229200000|2020-09-04 14:20:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|4418
1599229500000|2020-09-04 14:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2452
1599229800000|2020-09-04 14:30:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|4469
1599230100000|2020-09-04 14:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|4996
1599230400000|2020-09-04 14:40:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|3737
1599230700000|2020-09-04 14:45:00|12603.7|12601.7|12600.6|12598.6|12603.7|12601.7|12600.6|12598.6|6656
1599231000000|2020-09-04 14:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2332
1599231300000|2020-09-04 14:55:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2830
1599231600000|2020-09-04 15:00:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|5748
1599231900000|2020-09-04 15:05:00|12597.5|12595.5|12599|12597|12599|12597|12597.5|12595.5|3233
1599232200000|2020-09-04 15:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2858
1599232500000|2020-09-04 15:15:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|1985
1599232800000|2020-09-04 15:20:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|2762
1599233100000|2020-09-04 15:25:00|12599|12597|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|4530
1599233400000|2020-09-04 15:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3993
1599233700000|2020-09-04 15:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1105
1599234000000|2020-09-04 15:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3961
1599234300000|2020-09-04 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1075
1599234600000|2020-09-04 15:50:00|12595.1|12593.1|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|5954
1599234900000|2020-09-04 15:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|4222
1599235200000|2020-09-04 16:00:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|16604
1599235500000|2020-09-04 16:05:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|4863
1599235800000|2020-09-04 16:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3328
1599236100000|2020-09-04 16:15:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2473
1599236400000|2020-09-04 16:20:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4367
1599236700000|2020-09-04 16:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|747
1599237000000|2020-09-04 16:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2891
1599237300000|2020-09-04 16:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1067
1599237600000|2020-09-04 16:40:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2043
1599237900000|2020-09-04 16:45:00|12591.2|12589.2|12589.7|12587.7|12591.2|12589.2|12588.9|12586.9|3267
1599238200000|2020-09-04 16:50:00|12588.9|12586.9|12591.2|12589.2|12591.2|12589.2|12588.9|12586.9|2209
1599238500000|2020-09-04 16:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12588.9|12586.9|3370
1599238800000|2020-09-04 17:00:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3474
1599239100000|2020-09-04 17:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2997
1599239400000|2020-09-04 17:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1929
1599239700000|2020-09-04 17:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1393
1599240000000|2020-09-04 17:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|2344
1599240300000|2020-09-04 17:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|2447
1599240600000|2020-09-04 17:30:00|||||||||1166
1599240900000|2020-09-04 17:35:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1198
1599241200000|2020-09-04 17:40:00|||||||||563
1599241500000|2020-09-04 17:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|308
1599241800000|2020-09-04 17:50:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|3543
1599242100000|2020-09-04 17:55:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2752
1599242400000|2020-09-04 18:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12587.3|12585.3|2072
1599242700000|2020-09-04 18:05:00|||||||||2415
1599243000000|2020-09-04 18:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|780
1599243300000|2020-09-04 18:15:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1029
1599243600000|2020-09-04 18:20:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3614
1599243900000|2020-09-04 18:25:00|||||||||302
1599244200000|2020-09-04 18:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1368
1599244500000|2020-09-04 18:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1306
1599244800000|2020-09-04 18:40:00|||||||||2418
1599245100000|2020-09-04 18:45:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4064
1599245400000|2020-09-04 18:50:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3075
1599245700000|2020-09-04 18:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4044
1599246000000|2020-09-04 19:00:00|12581.1|12579.1|12583.4|12581.4|12583.4|12581.4|12581.1|12579.1|3932
1599246300000|2020-09-04 19:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3272
1599246600000|2020-09-04 19:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3156
1599246900000|2020-09-04 19:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2229
1599247200000|2020-09-04 19:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1067
1599247500000|2020-09-04 19:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2063
1599247800000|2020-09-04 19:30:00|12584.6|12582.6|12585|12583|12585|12583|12584.2|12582.2|4830
1599248100000|2020-09-04 19:35:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|361
1599248400000|2020-09-04 19:40:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|4033
1599248700000|2020-09-04 19:45:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|12170
1599249000000|2020-09-04 19:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1188
1599249300000|2020-09-04 19:55:00|||||||||1539
1599249600000|2020-09-04 20:00:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|5818
1599249900000|2020-09-04 20:05:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.4|12583.4|4606
1599250200000|2020-09-04 20:10:00|||||||||497
1599250500000|2020-09-04 20:15:00|||||||||39
1599250800000|2020-09-04 20:20:00|12585|12583|12585|12583|12585|12583|12585|12583|2306
1599251100000|2020-09-04 20:25:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1109
1599251400000|2020-09-04 20:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1047
1599251700000|2020-09-04 20:35:00|||||||||259
1599252000000|2020-09-04 20:40:00|12585|12583|12585|12583|12585|12583|12585|12583|248
1599252300000|2020-09-04 20:45:00|||||||||459
1599252600000|2020-09-04 20:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|321
1599252900000|2020-09-04 20:55:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1350
1599429600000|2020-09-06 22:00:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|284
1599429900000|2020-09-06 22:05:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|158
1599430200000|2020-09-06 22:10:00|||||||||58
1599430500000|2020-09-06 22:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|250
1599430800000|2020-09-06 22:20:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1599431100000|2020-09-06 22:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|56
1599431400000|2020-09-06 22:30:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|158
1599431700000|2020-09-06 22:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|239
1599432000000|2020-09-06 22:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|194
1599432300000|2020-09-06 22:45:00|||||||||38
1599432600000|2020-09-06 22:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|175
1599432900000|2020-09-06 22:55:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|131
1599433200000|2020-09-06 23:00:00|||||||||44
1599433500000|2020-09-06 23:05:00|||||||||59
1599433800000|2020-09-06 23:10:00|||||||||84
1599434100000|2020-09-06 23:15:00|12588.1|12586.1|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|273
1599434400000|2020-09-06 23:20:00|12587.3|12585.3|12587.7|12585.7|12588.1|12586.1|12587.3|12585.3|2
1599434700000|2020-09-06 23:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|11
1599435000000|2020-09-06 23:30:00|||||||||212
1599435300000|2020-09-06 23:35:00|||||||||11
1599435600000|2020-09-06 23:40:00|||||||||83
1599435900000|2020-09-06 23:45:00|||||||||111
1599436200000|2020-09-06 23:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|752
1599436500000|2020-09-06 23:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|251
1599436800000|2020-09-07 00:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|362
1599437100000|2020-09-07 00:05:00|||||||||158
1599437400000|2020-09-07 00:10:00|||||||||227
1599437700000|2020-09-07 00:15:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|424
1599438000000|2020-09-07 00:20:00|||||||||9
1599438300000|2020-09-07 00:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|86
1599438600000|2020-09-07 00:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|73
1599438900000|2020-09-07 00:35:00|12586.2|12584.2|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|55
1599439200000|2020-09-07 00:40:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|105
1599439500000|2020-09-07 00:45:00|12585|12583|12585|12583|12585|12583|12585|12583|175
1599439800000|2020-09-07 00:50:00|||||||||109
1599440100000|2020-09-07 00:55:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|384
1599440400000|2020-09-07 01:00:00|12585.4|12583.4|12585|12583|12585.8|12583.8|12585|12583|155
1599440700000|2020-09-07 01:05:00|||||||||9
1599441000000|2020-09-07 01:10:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.4|12583.4|66
1599441300000|2020-09-07 01:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|33
1599441900000|2020-09-07 01:25:00|||||||||77
1599442200000|2020-09-07 01:30:00|||||||||51
1599442500000|2020-09-07 01:35:00|||||||||149
1599442800000|2020-09-07 01:40:00|||||||||17
1599443400000|2020-09-07 01:50:00|||||||||14
1599443700000|2020-09-07 01:55:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|131
1599444000000|2020-09-07 02:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|441
1599444300000|2020-09-07 02:05:00|12586.5|12584.5|12586.5|12584.5|12586.9|12584.9|12586.5|12584.5|113
1599444600000|2020-09-07 02:10:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|525
1599444900000|2020-09-07 02:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|270
1599445200000|2020-09-07 02:20:00|||||||||3
1599445500000|2020-09-07 02:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|154
1599445800000|2020-09-07 02:30:00|||||||||9
1599446100000|2020-09-07 02:35:00|||||||||3
1599446400000|2020-09-07 02:40:00|||||||||2
1599446700000|2020-09-07 02:45:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|158
1599447000000|2020-09-07 02:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|153
1599447300000|2020-09-07 02:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|171
1599447900000|2020-09-07 03:05:00|||||||||8
1599448200000|2020-09-07 03:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|151
1599448500000|2020-09-07 03:15:00|||||||||1
1599448800000|2020-09-07 03:20:00|||||||||2
1599449100000|2020-09-07 03:25:00|||||||||15
1599449400000|2020-09-07 03:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|93
1599450000000|2020-09-07 03:40:00|||||||||1
1599450300000|2020-09-07 03:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|186
1599450600000|2020-09-07 03:50:00|||||||||42
1599450900000|2020-09-07 03:55:00|||||||||4
1599451200000|2020-09-07 04:00:00|||||||||356
1599451500000|2020-09-07 04:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|25
1599452100000|2020-09-07 04:15:00|||||||||18
1599452400000|2020-09-07 04:20:00|||||||||7
1599452700000|2020-09-07 04:25:00|||||||||8
1599453000000|2020-09-07 04:30:00|||||||||7
1599453300000|2020-09-07 04:35:00|||||||||51
1599453900000|2020-09-07 04:45:00|||||||||1
1599454200000|2020-09-07 04:50:00|||||||||6
1599455100000|2020-09-07 05:05:00|||||||||35
1599455400000|2020-09-07 05:10:00|||||||||11
1599455700000|2020-09-07 05:15:00|||||||||5
1599456000000|2020-09-07 05:20:00|||||||||2
1599456300000|2020-09-07 05:25:00|||||||||59
1599456600000|2020-09-07 05:30:00|||||||||38
1599456900000|2020-09-07 05:35:00|||||||||69
1599457200000|2020-09-07 05:40:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|456
1599457500000|2020-09-07 05:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|100
1599457800000|2020-09-07 05:50:00|12587.7|12585.7|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|311
1599458100000|2020-09-07 05:55:00|||||||||188
1599458400000|2020-09-07 06:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|546
1599458700000|2020-09-07 06:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|322
1599459000000|2020-09-07 06:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12586.5|12584.5|652
1599459300000|2020-09-07 06:15:00|||||||||521
1599459600000|2020-09-07 06:20:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|223
1599459900000|2020-09-07 06:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|801
1599460200000|2020-09-07 06:30:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|386
1599460500000|2020-09-07 06:35:00|||||||||126
1599460800000|2020-09-07 06:40:00|||||||||170
1599461100000|2020-09-07 06:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|268
1599461400000|2020-09-07 06:50:00|||||||||344
1599461700000|2020-09-07 06:55:00|||||||||55
1599462000000|2020-09-07 07:00:00|||||||||116
1599462300000|2020-09-07 07:05:00|||||||||401
1599462600000|2020-09-07 07:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|564
1599462900000|2020-09-07 07:15:00|||||||||266
1599463200000|2020-09-07 07:20:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|547
1599463500000|2020-09-07 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|216
1599463800000|2020-09-07 07:30:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|364
1599464100000|2020-09-07 07:35:00|||||||||1116
1599464400000|2020-09-07 07:40:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|739
1599464700000|2020-09-07 07:45:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|483
1599465000000|2020-09-07 07:50:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|142
1599465600000|2020-09-07 08:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|677
1599465900000|2020-09-07 08:05:00|||||||||57
1599466200000|2020-09-07 08:10:00|||||||||97
1599466500000|2020-09-07 08:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|847
1599466800000|2020-09-07 08:20:00|||||||||26
1599467100000|2020-09-07 08:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1447
1599467400000|2020-09-07 08:30:00|||||||||357
1599467700000|2020-09-07 08:35:00|||||||||298
1599468000000|2020-09-07 08:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|492
1599468300000|2020-09-07 08:45:00|||||||||220
1599468600000|2020-09-07 08:50:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|500
1599468900000|2020-09-07 08:55:00|||||||||144
1599469200000|2020-09-07 09:00:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|205
1599469500000|2020-09-07 09:05:00|||||||||214
1599469800000|2020-09-07 09:10:00|||||||||249
1599470100000|2020-09-07 09:15:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|461
1599470400000|2020-09-07 09:20:00|12592|12590|12592|12590|12592|12590|12592|12590|298
1599470700000|2020-09-07 09:25:00|||||||||171
1599471000000|2020-09-07 09:30:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|227
1599471300000|2020-09-07 09:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|291
1599471600000|2020-09-07 09:40:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|241
1599471900000|2020-09-07 09:45:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|407
1599472200000|2020-09-07 09:50:00|||||||||66
1599472500000|2020-09-07 09:55:00|||||||||389
1599472800000|2020-09-07 10:00:00|||||||||305
1599473100000|2020-09-07 10:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1007
1599473400000|2020-09-07 10:10:00|||||||||142
1599473700000|2020-09-07 10:15:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|516
1599474000000|2020-09-07 10:20:00|||||||||131
1599474300000|2020-09-07 10:25:00|||||||||147
1599474600000|2020-09-07 10:30:00|||||||||209
1599474900000|2020-09-07 10:35:00|||||||||162
1599475200000|2020-09-07 10:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|338
1599475500000|2020-09-07 10:45:00|||||||||255
1599475800000|2020-09-07 10:50:00|||||||||151
1599476100000|2020-09-07 10:55:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|530
1599476400000|2020-09-07 11:00:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|931
1599476700000|2020-09-07 11:05:00|||||||||93
1599477000000|2020-09-07 11:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|797
1599477300000|2020-09-07 11:15:00|||||||||147
1599477600000|2020-09-07 11:20:00|||||||||149
1599477900000|2020-09-07 11:25:00|12592|12590|12592|12590|12592|12590|12592|12590|1207
1599478200000|2020-09-07 11:30:00|||||||||71
1599478500000|2020-09-07 11:35:00|||||||||231
1599478800000|2020-09-07 11:40:00|||||||||662
1599479100000|2020-09-07 11:45:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|187
1599479400000|2020-09-07 11:50:00|12592|12590|12592|12590|12592|12590|12592|12590|284
1599479700000|2020-09-07 11:55:00|||||||||89
1599480000000|2020-09-07 12:00:00|||||||||139
1599480300000|2020-09-07 12:05:00|||||||||462
1599480600000|2020-09-07 12:10:00|||||||||293
1599480900000|2020-09-07 12:15:00|||||||||349
1599481200000|2020-09-07 12:20:00|||||||||306
1599481500000|2020-09-07 12:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|622
1599481800000|2020-09-07 12:30:00|||||||||331
1599482100000|2020-09-07 12:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|162
1599482400000|2020-09-07 12:40:00|12592|12590|12592|12590|12592|12590|12592|12590|513
1599482700000|2020-09-07 12:45:00|||||||||322
1599483000000|2020-09-07 12:50:00|||||||||358
1599483300000|2020-09-07 12:55:00|||||||||296
1599483600000|2020-09-07 13:00:00|||||||||221
1599483900000|2020-09-07 13:05:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1027
1599484200000|2020-09-07 13:10:00|||||||||183
1599484500000|2020-09-07 13:15:00|||||||||299
1599484800000|2020-09-07 13:20:00|||||||||368
1599485100000|2020-09-07 13:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|566
1599485400000|2020-09-07 13:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|362
1599485700000|2020-09-07 13:35:00|||||||||282
1599486000000|2020-09-07 13:40:00|||||||||307
1599486300000|2020-09-07 13:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1486
1599486600000|2020-09-07 13:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|213
1599486900000|2020-09-07 13:55:00|||||||||217
1599487200000|2020-09-07 14:00:00|||||||||216
1599487500000|2020-09-07 14:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|312
1599487800000|2020-09-07 14:10:00|||||||||320
1599488100000|2020-09-07 14:15:00|||||||||388
1599488400000|2020-09-07 14:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|281
1599488700000|2020-09-07 14:25:00|||||||||590
1599489000000|2020-09-07 14:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|410
1599489300000|2020-09-07 14:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|239
1599489600000|2020-09-07 14:40:00|||||||||554
1599489900000|2020-09-07 14:45:00|||||||||281
1599490200000|2020-09-07 14:50:00|||||||||278
1599490500000|2020-09-07 14:55:00|||||||||322
1599490800000|2020-09-07 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1135
1599491100000|2020-09-07 15:05:00|||||||||388
1599491400000|2020-09-07 15:10:00|||||||||129
1599491700000|2020-09-07 15:15:00|||||||||80
1599492000000|2020-09-07 15:20:00|||||||||122
1599492300000|2020-09-07 15:25:00|||||||||149
1599492600000|2020-09-07 15:30:00|||||||||241
1599492900000|2020-09-07 15:35:00|||||||||63
1599493200000|2020-09-07 15:40:00|||||||||72
1599493500000|2020-09-07 15:45:00|||||||||55
1599493800000|2020-09-07 15:50:00|||||||||167
1599494100000|2020-09-07 15:55:00|||||||||908
1599494400000|2020-09-07 16:00:00|||||||||386
1599494700000|2020-09-07 16:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|421
1599495000000|2020-09-07 16:10:00|||||||||265
1599495300000|2020-09-07 16:15:00|||||||||107
1599495600000|2020-09-07 16:20:00|||||||||104
1599495900000|2020-09-07 16:25:00|||||||||346
1599496200000|2020-09-07 16:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|737
1599496500000|2020-09-07 16:35:00|||||||||42
1599496800000|2020-09-07 16:40:00|||||||||34
1599497100000|2020-09-07 16:45:00|||||||||128
1599497400000|2020-09-07 16:50:00|12590.1|12588.1|12590.1|12588.1|12590.1|12588.1|12589.7|12587.7|397
1599497700000|2020-09-07 16:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|240
1599516000000|2020-09-07 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|13
1599516300000|2020-09-07 22:05:00|||||||||140
1599516900000|2020-09-07 22:15:00|||||||||105
1599517200000|2020-09-07 22:20:00|||||||||2
1599518100000|2020-09-07 22:35:00|||||||||55
1599518400000|2020-09-07 22:40:00|||||||||8
1599518700000|2020-09-07 22:45:00|||||||||8
1599519000000|2020-09-07 22:50:00|||||||||8
1599519300000|2020-09-07 22:55:00|||||||||10
1599519600000|2020-09-07 23:00:00|||||||||3
1599519900000|2020-09-07 23:05:00|||||||||1
1599520200000|2020-09-07 23:10:00|||||||||105
1599520800000|2020-09-07 23:20:00|||||||||1
1599521100000|2020-09-07 23:25:00|||||||||18
1599521700000|2020-09-07 23:35:00|||||||||18
1599522000000|2020-09-07 23:40:00|||||||||13
1599522300000|2020-09-07 23:45:00|||||||||133
1599522600000|2020-09-07 23:50:00|||||||||251
1599522900000|2020-09-07 23:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|295
1599523200000|2020-09-08 00:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|781
1599523500000|2020-09-08 00:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|522
1599523800000|2020-09-08 00:10:00|||||||||602
1599524100000|2020-09-08 00:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|294
1599524400000|2020-09-08 00:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|42
1599524700000|2020-09-08 00:25:00|||||||||303
1599525000000|2020-09-08 00:30:00|||||||||34
1599525300000|2020-09-08 00:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|246
1599525600000|2020-09-08 00:40:00|||||||||355
1599525900000|2020-09-08 00:45:00|||||||||40
1599526200000|2020-09-08 00:50:00|||||||||4
1599526500000|2020-09-08 00:55:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|77
1599526800000|2020-09-08 01:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|188
1599527100000|2020-09-08 01:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|157
1599527400000|2020-09-08 01:10:00|||||||||2
1599527700000|2020-09-08 01:15:00|||||||||18
1599528000000|2020-09-08 01:20:00|||||||||15
1599528300000|2020-09-08 01:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|184
1599528600000|2020-09-08 01:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|41
1599528900000|2020-09-08 01:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|217
1599529200000|2020-09-08 01:40:00|||||||||32
1599529500000|2020-09-08 01:45:00|||||||||3
1599529800000|2020-09-08 01:50:00|||||||||315
1599530100000|2020-09-08 01:55:00|||||||||8
1599530400000|2020-09-08 02:00:00|||||||||116
1599530700000|2020-09-08 02:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|290
1599531000000|2020-09-08 02:10:00|||||||||8
1599531300000|2020-09-08 02:15:00|||||||||24
1599531600000|2020-09-08 02:20:00|||||||||142
1599531900000|2020-09-08 02:25:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|474
1599532200000|2020-09-08 02:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|197
1599532500000|2020-09-08 02:35:00|||||||||464
1599532800000|2020-09-08 02:40:00|||||||||383
1599533100000|2020-09-08 02:45:00|||||||||118
1599533400000|2020-09-08 02:50:00|||||||||187
1599533700000|2020-09-08 02:55:00|||||||||15
1599534000000|2020-09-08 03:00:00|12591.6|12589.6|12591.2|12589.2|12592|12590|12591.2|12589.2|1457
1599534300000|2020-09-08 03:05:00|||||||||174
1599534600000|2020-09-08 03:10:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|568
1599534900000|2020-09-08 03:15:00|||||||||60
1599535200000|2020-09-08 03:20:00|||||||||21
1599535500000|2020-09-08 03:25:00|||||||||59
1599535800000|2020-09-08 03:30:00|||||||||137
1599536100000|2020-09-08 03:35:00|||||||||14
1599536400000|2020-09-08 03:40:00|||||||||2
1599536700000|2020-09-08 03:45:00|||||||||609
1599537000000|2020-09-08 03:50:00|12591.6|12589.6|12592|12590|12592|12590|12591.2|12589.2|915
1599537300000|2020-09-08 03:55:00|||||||||12
1599537600000|2020-09-08 04:00:00|||||||||10
1599537900000|2020-09-08 04:05:00|||||||||1
1599538200000|2020-09-08 04:10:00|||||||||259
1599538500000|2020-09-08 04:15:00|||||||||1
1599539100000|2020-09-08 04:25:00|||||||||115
1599539700000|2020-09-08 04:35:00|||||||||2
1599540000000|2020-09-08 04:40:00|||||||||76
1599540300000|2020-09-08 04:45:00|||||||||70
1599540900000|2020-09-08 04:55:00|||||||||63
1599541500000|2020-09-08 05:05:00|||||||||12
1599541800000|2020-09-08 05:10:00|||||||||6
1599542100000|2020-09-08 05:15:00|||||||||17
1599542400000|2020-09-08 05:20:00|||||||||20
1599542700000|2020-09-08 05:25:00|||||||||28
1599543000000|2020-09-08 05:30:00|||||||||40
1599543300000|2020-09-08 05:35:00|||||||||22
1599543600000|2020-09-08 05:40:00|||||||||95
1599543900000|2020-09-08 05:45:00|12591.6|12589.6|12591.2|12589.2|12591.6|12589.6|12591.2|12589.2|208
1599544200000|2020-09-08 05:50:00|||||||||29
1599544500000|2020-09-08 05:55:00|12590.5|12588.5|12590.5|12588.5|12590.8|12588.8|12590.5|12588.5|392
1599544800000|2020-09-08 06:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|868
1599545100000|2020-09-08 06:05:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|323
1599545400000|2020-09-08 06:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|792
1599545700000|2020-09-08 06:15:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|344
1599546000000|2020-09-08 06:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|443
1599546300000|2020-09-08 06:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|928
1599546600000|2020-09-08 06:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|109
1599546900000|2020-09-08 06:35:00|||||||||68
1599547200000|2020-09-08 06:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|322
1599547500000|2020-09-08 06:45:00|||||||||50
1599547800000|2020-09-08 06:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|455
1599548100000|2020-09-08 06:55:00|||||||||119
1599548400000|2020-09-08 07:00:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|1063
1599548700000|2020-09-08 07:05:00|||||||||56
1599549000000|2020-09-08 07:10:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|954
1599549300000|2020-09-08 07:15:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1755
1599549600000|2020-09-08 07:20:00|||||||||370
1599549900000|2020-09-08 07:25:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|750
1599550200000|2020-09-08 07:30:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|679
1599550500000|2020-09-08 07:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|56
1599550800000|2020-09-08 07:40:00|||||||||98
1599551100000|2020-09-08 07:45:00|||||||||145
1599551400000|2020-09-08 07:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|217
1599551700000|2020-09-08 07:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|101
1599552000000|2020-09-08 08:00:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|388
1599552300000|2020-09-08 08:05:00|||||||||135
1599552600000|2020-09-08 08:10:00|||||||||107
1599552900000|2020-09-08 08:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|815
1599553200000|2020-09-08 08:20:00|||||||||277
1599553500000|2020-09-08 08:25:00|||||||||1008
1599553800000|2020-09-08 08:30:00|||||||||84
1599554100000|2020-09-08 08:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2871
1599554400000|2020-09-08 08:40:00|12591.6|12589.6|12592.8|12590.8|12592.8|12590.8|12591.6|12589.6|943
1599554700000|2020-09-08 08:45:00|||||||||170
1599555000000|2020-09-08 08:50:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1071
1599555300000|2020-09-08 08:55:00|12592.8|12590.8|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|779
1599555600000|2020-09-08 09:00:00|12593.6|12591.6|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1578
1599555900000|2020-09-08 09:05:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1920
1599556200000|2020-09-08 09:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|540
1599556500000|2020-09-08 09:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|689
1599556800000|2020-09-08 09:20:00|||||||||101
1599557100000|2020-09-08 09:25:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2549
1599557400000|2020-09-08 09:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|758
1599557700000|2020-09-08 09:35:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1181
1599558000000|2020-09-08 09:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1015
1599558300000|2020-09-08 09:45:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|971
1599558600000|2020-09-08 09:50:00|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|1384
1599558900000|2020-09-08 09:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1393
1599559200000|2020-09-08 10:00:00|||||||||498
1599559500000|2020-09-08 10:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1308
1599559800000|2020-09-08 10:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|555
1599560100000|2020-09-08 10:15:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|773
1599560400000|2020-09-08 10:20:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|591
1599560700000|2020-09-08 10:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1116
1599561000000|2020-09-08 10:30:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1187
1599561300000|2020-09-08 10:35:00|||||||||70
1599561600000|2020-09-08 10:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|842
1599561900000|2020-09-08 10:45:00|||||||||98
1599562200000|2020-09-08 10:50:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|1063
1599562500000|2020-09-08 10:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|265
1599562800000|2020-09-08 11:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|681
1599563100000|2020-09-08 11:05:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|632
1599563400000|2020-09-08 11:10:00|||||||||75
1599563700000|2020-09-08 11:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|594
1599564000000|2020-09-08 11:20:00|12594|12592|12593.6|12591.6|12594|12592|12593.6|12591.6|839
1599564300000|2020-09-08 11:25:00|||||||||149
1599564600000|2020-09-08 11:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1128
1599564900000|2020-09-08 11:35:00|||||||||3217
1599565200000|2020-09-08 11:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1726
1599565500000|2020-09-08 11:45:00|||||||||2138
1599565800000|2020-09-08 11:50:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1189
1599566100000|2020-09-08 11:55:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|379
1599566400000|2020-09-08 12:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1129
1599566700000|2020-09-08 12:05:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|1204
1599567000000|2020-09-08 12:10:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|5853
1599567300000|2020-09-08 12:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1389
1599567600000|2020-09-08 12:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|4034
1599567900000|2020-09-08 12:25:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|2235
1599568200000|2020-09-08 12:30:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2418
1599568500000|2020-09-08 12:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2173
1599568800000|2020-09-08 12:40:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4151
1599569100000|2020-09-08 12:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3432
1599569400000|2020-09-08 12:50:00|12596.7|12594.7|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|3301
1599569700000|2020-09-08 12:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1287
1599570000000|2020-09-08 13:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2614
1599570300000|2020-09-08 13:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1382
1599570600000|2020-09-08 13:10:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|925
1599570900000|2020-09-08 13:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|835
1599571200000|2020-09-08 13:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2309
1599571500000|2020-09-08 13:25:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12592.8|12590.8|2957
1599571800000|2020-09-08 13:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1911
1599572100000|2020-09-08 13:35:00|12593.6|12591.6|12594.4|12592.4|12595.9|12593.9|12593.6|12591.6|2696
1599572400000|2020-09-08 13:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1051
1599572700000|2020-09-08 13:45:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|6151
1599573000000|2020-09-08 13:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3637
1599573300000|2020-09-08 13:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2070
1599573600000|2020-09-08 14:00:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|6897
1599573900000|2020-09-08 14:05:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|6137
1599574200000|2020-09-08 14:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599|12597|7568
1599574500000|2020-09-08 14:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2223
1599574800000|2020-09-08 14:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|6339
1599575100000|2020-09-08 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|6572
1599575400000|2020-09-08 14:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|7775
1599575700000|2020-09-08 14:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3141
1599576000000|2020-09-08 14:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2153
1599576300000|2020-09-08 14:45:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|5042
1599576600000|2020-09-08 14:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|792
1599576900000|2020-09-08 14:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1863
1599577200000|2020-09-08 15:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3457
1599577500000|2020-09-08 15:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2411
1599577800000|2020-09-08 15:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3051
1599578100000|2020-09-08 15:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1376
1599578400000|2020-09-08 15:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4223
1599578700000|2020-09-08 15:25:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2374
1599579000000|2020-09-08 15:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1922
1599579300000|2020-09-08 15:35:00|||||||||337
1599579600000|2020-09-08 15:40:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|2410
1599579900000|2020-09-08 15:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2179
1599580200000|2020-09-08 15:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2384
1599580500000|2020-09-08 15:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3716
1599580800000|2020-09-08 16:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1534
1599581100000|2020-09-08 16:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1895
1599581400000|2020-09-08 16:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1327
1599581700000|2020-09-08 16:15:00|||||||||1001
1599582000000|2020-09-08 16:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2120
1599582300000|2020-09-08 16:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|781
1599582600000|2020-09-08 16:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1727
1599582900000|2020-09-08 16:35:00|||||||||324
1599583200000|2020-09-08 16:40:00|||||||||3277
1599583500000|2020-09-08 16:45:00|||||||||1049
1599583800000|2020-09-08 16:50:00|||||||||901
1599584100000|2020-09-08 16:55:00|||||||||929
1599584400000|2020-09-08 17:00:00|12599|12597|12596.7|12594.7|12600.6|12598.6|12596.7|12594.7|5544
1599584700000|2020-09-08 17:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2398
1599585000000|2020-09-08 17:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|1819
1599585300000|2020-09-08 17:15:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|866
1599585600000|2020-09-08 17:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1411
1599585900000|2020-09-08 17:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|343
1599586200000|2020-09-08 17:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2091
1599586500000|2020-09-08 17:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1157
1599586800000|2020-09-08 17:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|801
1599587100000|2020-09-08 17:45:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|909
1599587400000|2020-09-08 17:50:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2496
1599587700000|2020-09-08 17:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1160
1599588000000|2020-09-08 18:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|733
1599588300000|2020-09-08 18:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1257
1599588600000|2020-09-08 18:10:00|||||||||207
1599588900000|2020-09-08 18:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|700
1599589200000|2020-09-08 18:20:00|||||||||128
1599589500000|2020-09-08 18:25:00|12599|12597|12599|12597|12599|12597|12599|12597|181
1599589800000|2020-09-08 18:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12598.3|12596.3|1386
1599590100000|2020-09-08 18:35:00|||||||||984
1599590400000|2020-09-08 18:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|810
1599590700000|2020-09-08 18:45:00|12599|12597|12599|12597|12599|12597|12599|12597|2142
1599591000000|2020-09-08 18:50:00|||||||||682
1599591300000|2020-09-08 18:55:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|4939
1599591600000|2020-09-08 19:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4320
1599591900000|2020-09-08 19:05:00|||||||||242
1599592200000|2020-09-08 19:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1560
1599592500000|2020-09-08 19:15:00|||||||||2307
1599592800000|2020-09-08 19:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2241
1599593100000|2020-09-08 19:25:00|||||||||393
1599593400000|2020-09-08 19:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|5431
1599593700000|2020-09-08 19:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2143
1599594000000|2020-09-08 19:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|574
1599594300000|2020-09-08 19:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1259
1599594600000|2020-09-08 19:50:00|||||||||1253
1599594900000|2020-09-08 19:55:00|||||||||764
1599595200000|2020-09-08 20:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2167
1599595500000|2020-09-08 20:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1187
1599595800000|2020-09-08 20:10:00|||||||||215
1599596100000|2020-09-08 20:15:00|12599|12597|12599|12597|12599|12597|12599|12597|1320
1599596400000|2020-09-08 20:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|4305
1599596700000|2020-09-08 20:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2788
1599597000000|2020-09-08 20:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|853
1599597300000|2020-09-08 20:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1227
1599597600000|2020-09-08 20:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1164
1599597900000|2020-09-08 20:45:00|||||||||834
1599598200000|2020-09-08 20:50:00|||||||||794
1599598500000|2020-09-08 20:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1531
1599602400000|2020-09-08 22:00:00|12602.2|12600.2|12605.3|12603.3|12606.1|12604.1|12602.2|12600.2|2242
1599602700000|2020-09-08 22:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|641
1599603000000|2020-09-08 22:10:00|12606.5|12604.5|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|611
1599603300000|2020-09-08 22:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|737
1599603600000|2020-09-08 22:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|406
1599603900000|2020-09-08 22:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|531
1599604200000|2020-09-08 22:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|190
1599604500000|2020-09-08 22:35:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|423
1599604800000|2020-09-08 22:40:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|473
1599605100000|2020-09-08 22:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|80
1599605400000|2020-09-08 22:50:00|||||||||86
1599605700000|2020-09-08 22:55:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|169
1599606000000|2020-09-08 23:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|125
1599606300000|2020-09-08 23:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|378
1599606600000|2020-09-08 23:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|269
1599606900000|2020-09-08 23:15:00|12603|12601|12603|12601|12603|12601|12603|12601|132
1599607200000|2020-09-08 23:20:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|158
1599607500000|2020-09-08 23:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|503
1599607800000|2020-09-08 23:30:00|||||||||139
1599608100000|2020-09-08 23:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|558
1599608400000|2020-09-08 23:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|354
1599608700000|2020-09-08 23:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|299
1599609000000|2020-09-08 23:50:00|||||||||159
1599609300000|2020-09-08 23:55:00|||||||||166
1599609600000|2020-09-09 00:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|449
1599609900000|2020-09-09 00:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|404
1599610200000|2020-09-09 00:10:00|||||||||163
1599610500000|2020-09-09 00:15:00|12603|12601|12603|12601|12603|12601|12603|12601|48
1599610800000|2020-09-09 00:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|102
1599611100000|2020-09-09 00:25:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|282
1599611400000|2020-09-09 00:30:00|12603|12601|12603|12601|12603|12601|12603|12601|70
1599611700000|2020-09-09 00:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|191
1599612000000|2020-09-09 00:40:00|||||||||526
1599612300000|2020-09-09 00:45:00|||||||||109
1599612600000|2020-09-09 00:50:00|||||||||92
1599612900000|2020-09-09 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|481
1599613200000|2020-09-09 01:00:00|||||||||51
1599613500000|2020-09-09 01:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|747
1599613800000|2020-09-09 01:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|245
1599614100000|2020-09-09 01:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1146
1599614400000|2020-09-09 01:20:00|||||||||136
1599614700000|2020-09-09 01:25:00|||||||||61
1599615000000|2020-09-09 01:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|200
1599615300000|2020-09-09 01:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|775
1599615600000|2020-09-09 01:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|506
1599615900000|2020-09-09 01:45:00|||||||||113
1599616200000|2020-09-09 01:50:00|||||||||12
1599616500000|2020-09-09 01:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|140
1599616800000|2020-09-09 02:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|205
1599617100000|2020-09-09 02:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|206
1599617400000|2020-09-09 02:10:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|188
1599617700000|2020-09-09 02:15:00|||||||||37
1599618000000|2020-09-09 02:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|414
1599618300000|2020-09-09 02:25:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|271
1599618600000|2020-09-09 02:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601|12599|254
1599618900000|2020-09-09 02:35:00|||||||||28
1599619200000|2020-09-09 02:40:00|||||||||93
1599619500000|2020-09-09 02:45:00|||||||||21
1599619800000|2020-09-09 02:50:00|||||||||39
1599620100000|2020-09-09 02:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|117
1599620400000|2020-09-09 03:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|168
1599620700000|2020-09-09 03:05:00|||||||||35
1599621000000|2020-09-09 03:10:00|||||||||20
1599621300000|2020-09-09 03:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|58
1599621600000|2020-09-09 03:20:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12601|12599|90
1599621900000|2020-09-09 03:25:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|36
1599622200000|2020-09-09 03:30:00|||||||||5
1599622500000|2020-09-09 03:35:00|||||||||36
1599622800000|2020-09-09 03:40:00|||||||||19
1599623100000|2020-09-09 03:45:00|||||||||14
1599623400000|2020-09-09 03:50:00|||||||||127
1599623700000|2020-09-09 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|348
1599624000000|2020-09-09 04:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|493
1599624300000|2020-09-09 04:05:00|||||||||47
1599624600000|2020-09-09 04:10:00|||||||||104
1599624900000|2020-09-09 04:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|208
1599625200000|2020-09-09 04:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|57
1599625500000|2020-09-09 04:25:00|||||||||59
1599625800000|2020-09-09 04:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|31
1599626100000|2020-09-09 04:35:00|||||||||13
1599626400000|2020-09-09 04:40:00|||||||||14
1599626700000|2020-09-09 04:45:00|||||||||4
1599627000000|2020-09-09 04:50:00|||||||||19
1599627300000|2020-09-09 04:55:00|||||||||12
1599627600000|2020-09-09 05:00:00|||||||||108
1599627900000|2020-09-09 05:05:00|||||||||17
1599628200000|2020-09-09 05:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|270
1599628500000|2020-09-09 05:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|314
1599628800000|2020-09-09 05:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|198
1599629100000|2020-09-09 05:25:00|||||||||39
1599629400000|2020-09-09 05:30:00|||||||||44
1599629700000|2020-09-09 05:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|150
1599630000000|2020-09-09 05:40:00|||||||||51
1599630300000|2020-09-09 05:45:00|||||||||91
1599630600000|2020-09-09 05:50:00|||||||||115
1599630900000|2020-09-09 05:55:00|||||||||114
1599631200000|2020-09-09 06:00:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|348
1599631500000|2020-09-09 06:05:00|||||||||194
1599631800000|2020-09-09 06:10:00|||||||||31
1599632100000|2020-09-09 06:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|544
1599632400000|2020-09-09 06:20:00|||||||||138
1599632700000|2020-09-09 06:25:00|||||||||67
1599633000000|2020-09-09 06:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|682
1599633300000|2020-09-09 06:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|555
1599633600000|2020-09-09 06:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1368
1599633900000|2020-09-09 06:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|206
1599634200000|2020-09-09 06:50:00|||||||||29
1599634500000|2020-09-09 06:55:00|||||||||245
1599634800000|2020-09-09 07:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|942
1599635100000|2020-09-09 07:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|619
1599635400000|2020-09-09 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|403
1599635700000|2020-09-09 07:15:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|305
1599636000000|2020-09-09 07:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|642
1599636300000|2020-09-09 07:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|399
1599636600000|2020-09-09 07:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|433
1599636900000|2020-09-09 07:35:00|||||||||60
1599637200000|2020-09-09 07:40:00|||||||||353
1599637500000|2020-09-09 07:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1673
1599637800000|2020-09-09 07:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|201
1599638100000|2020-09-09 07:55:00|||||||||100
1599638400000|2020-09-09 08:00:00|12599|12597|12599|12597|12599|12597|12599|12597|409
1599638700000|2020-09-09 08:05:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|308
1599639000000|2020-09-09 08:10:00|||||||||1352
1599639300000|2020-09-09 08:15:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1695
1599639600000|2020-09-09 08:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|92
1599639900000|2020-09-09 08:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|592
1599640200000|2020-09-09 08:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|827
1599640500000|2020-09-09 08:35:00|||||||||278
1599640800000|2020-09-09 08:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|951
1599641100000|2020-09-09 08:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|606
1599641400000|2020-09-09 08:50:00|||||||||54
1599641700000|2020-09-09 08:55:00|12599|12597|12599|12597|12599|12597|12599|12597|386
1599642000000|2020-09-09 09:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|485
1599642300000|2020-09-09 09:05:00|||||||||132
1599642600000|2020-09-09 09:10:00|12599|12597|12599|12597|12599|12597|12599|12597|94
1599642900000|2020-09-09 09:15:00|||||||||70
1599643200000|2020-09-09 09:20:00|||||||||52
1599643500000|2020-09-09 09:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|381
1599643800000|2020-09-09 09:30:00|12597.9|12595.9|12597.5|12595.5|12597.9|12595.9|12597.5|12595.5|315
1599644100000|2020-09-09 09:35:00|||||||||189
1599644400000|2020-09-09 09:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|157
1599644700000|2020-09-09 09:45:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|579
1599645000000|2020-09-09 09:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|605
1599645300000|2020-09-09 09:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|165
1599645600000|2020-09-09 10:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|399
1599645900000|2020-09-09 10:05:00|||||||||139
1599646200000|2020-09-09 10:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|908
1599646500000|2020-09-09 10:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|325
1599646800000|2020-09-09 10:20:00|||||||||52
1599647100000|2020-09-09 10:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|233
1599647400000|2020-09-09 10:30:00|||||||||423
1599647700000|2020-09-09 10:35:00|||||||||31
1599648000000|2020-09-09 10:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|276
1599648300000|2020-09-09 10:45:00|||||||||6
1599648600000|2020-09-09 10:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|190
1599648900000|2020-09-09 10:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|338
1599649200000|2020-09-09 11:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|626
1599649500000|2020-09-09 11:05:00|12599|12597|12599|12597|12599|12597|12599|12597|562
1599649800000|2020-09-09 11:10:00|||||||||68
1599650100000|2020-09-09 11:15:00|||||||||128
1599650400000|2020-09-09 11:20:00|||||||||59
1599650700000|2020-09-09 11:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|960
1599651000000|2020-09-09 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|608
1599651300000|2020-09-09 11:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1544
1599651600000|2020-09-09 11:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|557
1599651900000|2020-09-09 11:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|997
1599652200000|2020-09-09 11:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|2324
1599652500000|2020-09-09 11:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|428
1599652800000|2020-09-09 12:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1435
1599653100000|2020-09-09 12:05:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.1|12593.1|2770
1599653400000|2020-09-09 12:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1721
1599653700000|2020-09-09 12:15:00|12595.1|12593.1|12596.7|12594.7|12596.7|12594.7|12595.1|12593.1|2171
1599654000000|2020-09-09 12:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|942
1599654300000|2020-09-09 12:25:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1538
1599654600000|2020-09-09 12:30:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1664
1599654900000|2020-09-09 12:35:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|3004
1599655200000|2020-09-09 12:40:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|824
1599655500000|2020-09-09 12:45:00|12600.6|12598.6|12597.5|12595.5|12601.4|12599.4|12596.7|12594.7|4526
1599655800000|2020-09-09 12:50:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|2733
1599656100000|2020-09-09 12:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|1122
1599656400000|2020-09-09 13:00:00|12600.6|12598.6|12599|12597|12601.4|12599.4|12599|12597|3403
1599656700000|2020-09-09 13:05:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|1903
1599657000000|2020-09-09 13:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|2433
1599657300000|2020-09-09 13:15:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|1407
1599657600000|2020-09-09 13:20:00|12599|12597|12599|12597|12599|12597|12599|12597|395
1599657900000|2020-09-09 13:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2991
1599658200000|2020-09-09 13:30:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4033
1599658500000|2020-09-09 13:35:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|2127
1599658800000|2020-09-09 13:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1942
1599659100000|2020-09-09 13:45:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2747
1599659400000|2020-09-09 13:50:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12597.5|12595.5|3697
1599659700000|2020-09-09 13:55:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|3029
1599660000000|2020-09-09 14:00:00|12598.7|12596.7|12600.6|12598.6|12600.6|12598.6|12598.3|12596.3|4302
1599660300000|2020-09-09 14:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1717
1599660600000|2020-09-09 14:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5452
1599660900000|2020-09-09 14:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|4230
1599661200000|2020-09-09 14:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3721
1599661500000|2020-09-09 14:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|8972
1599661800000|2020-09-09 14:30:00|12598.7|12596.7|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|6244
1599662100000|2020-09-09 14:35:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|7315
1599662400000|2020-09-09 14:40:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|5908
1599662700000|2020-09-09 14:45:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|3329
1599663000000|2020-09-09 14:50:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|2798
1599663300000|2020-09-09 14:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2532
1599663600000|2020-09-09 15:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|4111
1599663900000|2020-09-09 15:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2013
1599664200000|2020-09-09 15:10:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1990
1599664500000|2020-09-09 15:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|987
1599664800000|2020-09-09 15:20:00|12597.5|12595.5|12596.7|12594.7|12597.9|12595.9|12596.7|12594.7|3033
1599665100000|2020-09-09 15:25:00|||||||||773
1599665400000|2020-09-09 15:30:00|||||||||2190
1599665700000|2020-09-09 15:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1494
1599666000000|2020-09-09 15:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|887
1599666300000|2020-09-09 15:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1288
1599666600000|2020-09-09 15:50:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1071
1599666900000|2020-09-09 15:55:00|||||||||242
1599667200000|2020-09-09 16:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|275
1599667500000|2020-09-09 16:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1965
1599667800000|2020-09-09 16:10:00|||||||||143
1599668100000|2020-09-09 16:15:00|||||||||118
1599668400000|2020-09-09 16:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|427
1599668700000|2020-09-09 16:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1413
1599669000000|2020-09-09 16:30:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|3812
1599669300000|2020-09-09 16:35:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|797
1599669600000|2020-09-09 16:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2112
1599669900000|2020-09-09 16:45:00|||||||||1336
1599670200000|2020-09-09 16:50:00|12598.3|12596.3|12596.7|12594.7|12598.3|12596.3|12596.7|12594.7|2441
1599670500000|2020-09-09 16:55:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2044
1599670800000|2020-09-09 17:00:00|12596.3|12594.3|12593.6|12591.6|12596.3|12594.3|12592|12590|5300
1599671100000|2020-09-09 17:05:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|4713
1599671400000|2020-09-09 17:10:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|2748
1599671700000|2020-09-09 17:15:00|||||||||158
1599672000000|2020-09-09 17:20:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|1976
1599672300000|2020-09-09 17:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12593.6|12591.6|1868
1599672600000|2020-09-09 17:30:00|12594.4|12592.4|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|2344
1599672900000|2020-09-09 17:35:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1588
1599673200000|2020-09-09 17:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1155
1599673500000|2020-09-09 17:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|768
1599673800000|2020-09-09 17:50:00|||||||||255
1599674100000|2020-09-09 17:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1702
1599674400000|2020-09-09 18:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1423
1599674700000|2020-09-09 18:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2212
1599675000000|2020-09-09 18:10:00|12594.8|12592.8|12595.9|12593.9|12595.9|12593.9|12594.8|12592.8|920
1599675300000|2020-09-09 18:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|2843
1599675600000|2020-09-09 18:20:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2917
1599675900000|2020-09-09 18:25:00|||||||||1369
1599676200000|2020-09-09 18:30:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2024
1599676500000|2020-09-09 18:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1219
1599676800000|2020-09-09 18:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2414
1599677100000|2020-09-09 18:45:00|||||||||914
1599677400000|2020-09-09 18:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1714
1599677700000|2020-09-09 18:55:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|7895
1599678000000|2020-09-09 19:00:00|12595.1|12593.1|12592.8|12590.8|12595.1|12593.1|12592.8|12590.8|4361
1599678300000|2020-09-09 19:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1164
1599678600000|2020-09-09 19:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1560
1599678900000|2020-09-09 19:15:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2643
1599679200000|2020-09-09 19:20:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|3788
1599679500000|2020-09-09 19:25:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|471
1599679800000|2020-09-09 19:30:00|||||||||491
1599680100000|2020-09-09 19:35:00|||||||||440
1599680400000|2020-09-09 19:40:00|||||||||354
1599680700000|2020-09-09 19:45:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|5131
1599681000000|2020-09-09 19:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|5151
1599681300000|2020-09-09 19:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|4642
1599681600000|2020-09-09 20:00:00|||||||||1243
1599681900000|2020-09-09 20:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3832
1599682200000|2020-09-09 20:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|997
1599682500000|2020-09-09 20:15:00|12597.1|12595.1|12595.1|12593.1|12597.5|12595.5|12595.1|12593.1|3623
1599682800000|2020-09-09 20:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2849
1599683100000|2020-09-09 20:25:00|||||||||650
1599683400000|2020-09-09 20:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1832
1599683700000|2020-09-09 20:35:00|||||||||615
1599684000000|2020-09-09 20:40:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1633
1599684300000|2020-09-09 20:45:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2504
1599684600000|2020-09-09 20:50:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1915
1599684900000|2020-09-09 20:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1102
1599688800000|2020-09-09 22:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|22
1599689100000|2020-09-09 22:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|442
1599689400000|2020-09-09 22:10:00|||||||||43
1599690000000|2020-09-09 22:20:00|||||||||1
1599690300000|2020-09-09 22:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|122
1599690600000|2020-09-09 22:30:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|58
1599690900000|2020-09-09 22:35:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|330
1599691200000|2020-09-09 22:40:00|||||||||256
1599691500000|2020-09-09 22:45:00|||||||||66
1599691800000|2020-09-09 22:50:00|||||||||2
1599693000000|2020-09-09 23:10:00|||||||||22
1599693300000|2020-09-09 23:15:00|||||||||7
1599693600000|2020-09-09 23:20:00|||||||||16
1599693900000|2020-09-09 23:25:00|||||||||25
1599694200000|2020-09-09 23:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|137
1599694500000|2020-09-09 23:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|165
1599694800000|2020-09-09 23:40:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|145
1599695100000|2020-09-09 23:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|411
1599695400000|2020-09-09 23:50:00|||||||||166
1599695700000|2020-09-09 23:55:00|||||||||53
1599696000000|2020-09-10 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|812
1599696300000|2020-09-10 00:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|162
1599696600000|2020-09-10 00:10:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|242
1599696900000|2020-09-10 00:15:00|||||||||111
1599697200000|2020-09-10 00:20:00|||||||||3
1599697500000|2020-09-10 00:25:00|||||||||6
1599697800000|2020-09-10 00:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|326
1599698100000|2020-09-10 00:35:00|||||||||35
1599698400000|2020-09-10 00:40:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|298
1599699000000|2020-09-10 00:50:00|||||||||21
1599699300000|2020-09-10 00:55:00|||||||||21
1599699600000|2020-09-10 01:00:00|||||||||32
1599699900000|2020-09-10 01:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|309
1599700200000|2020-09-10 01:10:00|||||||||20
1599700500000|2020-09-10 01:15:00|||||||||215
1599700800000|2020-09-10 01:20:00|||||||||25
1599701100000|2020-09-10 01:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|288
1599701400000|2020-09-10 01:30:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|463
1599701700000|2020-09-10 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|62
1599702000000|2020-09-10 01:40:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|311
1599702300000|2020-09-10 01:45:00|||||||||62
1599702600000|2020-09-10 01:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|199
1599702900000|2020-09-10 01:55:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|564
1599703200000|2020-09-10 02:00:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|23
1599703500000|2020-09-10 02:05:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|277
1599703800000|2020-09-10 02:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|65
1599704100000|2020-09-10 02:15:00|||||||||20
1599704400000|2020-09-10 02:20:00|||||||||5
1599704700000|2020-09-10 02:25:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|266
1599705000000|2020-09-10 02:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|62
1599705300000|2020-09-10 02:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|61
1599705600000|2020-09-10 02:40:00|||||||||6
1599705900000|2020-09-10 02:45:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|127
1599706200000|2020-09-10 02:50:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|50
1599706500000|2020-09-10 02:55:00|||||||||21
1599706800000|2020-09-10 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|336
1599707100000|2020-09-10 03:05:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|257
1599707400000|2020-09-10 03:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|281
1599707700000|2020-09-10 03:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|51
1599708000000|2020-09-10 03:20:00|||||||||52
1599708300000|2020-09-10 03:25:00|||||||||22
1599708600000|2020-09-10 03:30:00|||||||||4
1599708900000|2020-09-10 03:35:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|65
1599709200000|2020-09-10 03:40:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|55
1599709500000|2020-09-10 03:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|687
1599709800000|2020-09-10 03:50:00|||||||||181
1599710100000|2020-09-10 03:55:00|||||||||13
1599710400000|2020-09-10 04:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|471
1599710700000|2020-09-10 04:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|70
1599711000000|2020-09-10 04:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|182
1599711300000|2020-09-10 04:15:00|||||||||70
1599711600000|2020-09-10 04:20:00|||||||||18
1599711900000|2020-09-10 04:25:00|||||||||1
1599712200000|2020-09-10 04:30:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|287
1599712800000|2020-09-10 04:40:00|||||||||298
1599713100000|2020-09-10 04:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|246
1599713400000|2020-09-10 04:50:00|12597.9|12595.9|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|366
1599713700000|2020-09-10 04:55:00|||||||||23
1599714000000|2020-09-10 05:00:00|||||||||501
1599714300000|2020-09-10 05:05:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|588
1599714600000|2020-09-10 05:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|30
1599714900000|2020-09-10 05:15:00|||||||||62
1599715200000|2020-09-10 05:20:00|||||||||351
1599715500000|2020-09-10 05:25:00|||||||||9
1599716100000|2020-09-10 05:35:00|||||||||183
1599716400000|2020-09-10 05:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|108
1599716700000|2020-09-10 05:45:00|||||||||762
1599717000000|2020-09-10 05:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|567
1599717300000|2020-09-10 05:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|145
1599717600000|2020-09-10 06:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|1005
1599717900000|2020-09-10 06:05:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|945
1599718200000|2020-09-10 06:10:00|||||||||151
1599718500000|2020-09-10 06:15:00|12595.5|12593.5|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|620
1599718800000|2020-09-10 06:20:00|||||||||42
1599719100000|2020-09-10 06:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|244
1599719400000|2020-09-10 06:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|242
1599719700000|2020-09-10 06:35:00|||||||||51
1599720000000|2020-09-10 06:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|227
1599720300000|2020-09-10 06:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|793
1599720600000|2020-09-10 06:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|354
1599720900000|2020-09-10 06:55:00|||||||||25
1599721200000|2020-09-10 07:00:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1053
1599721500000|2020-09-10 07:05:00|12597.1|12595.1|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|530
1599721800000|2020-09-10 07:10:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|456
1599722100000|2020-09-10 07:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|586
1599722400000|2020-09-10 07:20:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|224
1599722700000|2020-09-10 07:25:00|||||||||64
1599723000000|2020-09-10 07:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|399
1599723300000|2020-09-10 07:35:00|||||||||118
1599723600000|2020-09-10 07:40:00|12599|12597|12599|12597|12599|12597|12599|12597|231
1599723900000|2020-09-10 07:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|352
1599724200000|2020-09-10 07:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|250
1599724500000|2020-09-10 07:55:00|||||||||172
1599724800000|2020-09-10 08:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|803
1599725100000|2020-09-10 08:05:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|528
1599725400000|2020-09-10 08:10:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|417
1599725700000|2020-09-10 08:15:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|138
1599726000000|2020-09-10 08:20:00|||||||||261
1599726300000|2020-09-10 08:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|164
1599726600000|2020-09-10 08:30:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|377
1599726900000|2020-09-10 08:35:00|||||||||615
1599727200000|2020-09-10 08:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|242
1599727500000|2020-09-10 08:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|288
1599727800000|2020-09-10 08:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|848
1599728100000|2020-09-10 08:55:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|569
1599728400000|2020-09-10 09:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12596.7|12594.7|1180
1599728700000|2020-09-10 09:05:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|610
1599729000000|2020-09-10 09:10:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|768
1599729300000|2020-09-10 09:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|533
1599729600000|2020-09-10 09:20:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1111
1599729900000|2020-09-10 09:25:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1217
1599730200000|2020-09-10 09:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1160
1599730500000|2020-09-10 09:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1560
1599730800000|2020-09-10 09:40:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|857
1599731100000|2020-09-10 09:45:00|||||||||29
1599731400000|2020-09-10 09:50:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1211
1599731700000|2020-09-10 09:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|393
1599732000000|2020-09-10 10:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|234
1599732300000|2020-09-10 10:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|421
1599732600000|2020-09-10 10:10:00|||||||||50
1599732900000|2020-09-10 10:15:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|287
1599733200000|2020-09-10 10:20:00|||||||||145
1599733500000|2020-09-10 10:25:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|913
1599733800000|2020-09-10 10:30:00|||||||||215
1599734100000|2020-09-10 10:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|324
1599734400000|2020-09-10 10:40:00|||||||||67
1599734700000|2020-09-10 10:45:00|||||||||76
1599735000000|2020-09-10 10:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|217
1599735300000|2020-09-10 10:55:00|||||||||68
1599735600000|2020-09-10 11:00:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|824
1599735900000|2020-09-10 11:05:00|||||||||30
1599736200000|2020-09-10 11:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|383
1599736500000|2020-09-10 11:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|575
1599736800000|2020-09-10 11:20:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1165
1599737100000|2020-09-10 11:25:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|246
1599737400000|2020-09-10 11:30:00|||||||||367
1599737700000|2020-09-10 11:35:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|706
1599738000000|2020-09-10 11:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1424
1599738300000|2020-09-10 11:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|393
1599738600000|2020-09-10 11:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592|12590|1076
1599738900000|2020-09-10 11:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|695
1599739200000|2020-09-10 12:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|350
1599739500000|2020-09-10 12:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|933
1599739800000|2020-09-10 12:10:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1347
1599740100000|2020-09-10 12:15:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|630
1599740400000|2020-09-10 12:20:00|12595.1|12593.1|12593.6|12591.6|12595.1|12593.1|12593.6|12591.6|1303
1599740700000|2020-09-10 12:25:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|945
1599741000000|2020-09-10 12:30:00|12594.4|12592.4|12592|12590|12594.4|12592.4|12591.2|12589.2|4189
1599741300000|2020-09-10 12:35:00|12592.8|12590.8|12591.2|12589.2|12592.8|12590.8|12591.2|12589.2|4805
1599741600000|2020-09-10 12:40:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|5603
1599741900000|2020-09-10 12:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1878
1599742200000|2020-09-10 12:50:00|12591.2|12589.2|12592|12590|12592|12590|12590.5|12588.5|3027
1599742500000|2020-09-10 12:55:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|3541
1599742800000|2020-09-10 13:00:00|12591.2|12589.2|12590.5|12588.5|12592|12590|12590.5|12588.5|3274
1599743100000|2020-09-10 13:05:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3020
1599743400000|2020-09-10 13:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2008
1599743700000|2020-09-10 13:15:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1175
1599744000000|2020-09-10 13:20:00|12592|12590|12592|12590|12592|12590|12592|12590|415
1599744300000|2020-09-10 13:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|359
1599744600000|2020-09-10 13:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2496
1599744900000|2020-09-10 13:35:00|||||||||802
1599745200000|2020-09-10 13:40:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|361
1599745500000|2020-09-10 13:45:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2709
1599745800000|2020-09-10 13:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2655
1599746100000|2020-09-10 13:55:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|6299
1599746400000|2020-09-10 14:00:00|12595.9|12593.9|12593.6|12591.6|12595.9|12593.9|12593.6|12591.6|5885
1599746700000|2020-09-10 14:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1732
1599747000000|2020-09-10 14:10:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2206
1599747300000|2020-09-10 14:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|797
1599747600000|2020-09-10 14:20:00|||||||||1937
1599747900000|2020-09-10 14:25:00|||||||||3544
1599748200000|2020-09-10 14:30:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|3906
1599748500000|2020-09-10 14:35:00|12592|12590|12592|12590|12592.8|12590.8|12591.2|12589.2|2169
1599748800000|2020-09-10 14:40:00|||||||||758
1599749100000|2020-09-10 14:45:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3296
1599749400000|2020-09-10 14:50:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2753
1599749700000|2020-09-10 14:55:00|12594.4|12592.4|12595.1|12593.1|12595.9|12593.9|12594.4|12592.4|3768
1599750000000|2020-09-10 15:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1699
1599750300000|2020-09-10 15:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1347
1599750600000|2020-09-10 15:10:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3462
1599750900000|2020-09-10 15:15:00|||||||||486
1599751200000|2020-09-10 15:20:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1490
1599751500000|2020-09-10 15:25:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2976
1599751800000|2020-09-10 15:30:00|12592|12590|12592|12590|12592|12590|12590.5|12588.5|6894
1599752100000|2020-09-10 15:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|1316
1599752400000|2020-09-10 15:40:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|3116
1599752700000|2020-09-10 15:45:00|||||||||914
1599753000000|2020-09-10 15:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|1447
1599753300000|2020-09-10 15:55:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3193
1599753600000|2020-09-10 16:00:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|663
1599753900000|2020-09-10 16:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1812
1599754200000|2020-09-10 16:10:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1174
1599754500000|2020-09-10 16:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1425
1599754800000|2020-09-10 16:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3140
1599755100000|2020-09-10 16:25:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1328
1599755400000|2020-09-10 16:30:00|12594.8|12592.8|12594.4|12592.4|12594.8|12592.8|12594.4|12592.4|768
1599755700000|2020-09-10 16:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|2748
1599756000000|2020-09-10 16:40:00|12595.1|12593.1|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2267
1599756300000|2020-09-10 16:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|906
1599756600000|2020-09-10 16:50:00|12597.1|12595.1|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|2166
1599756900000|2020-09-10 16:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|582
1599757200000|2020-09-10 17:00:00|12595.9|12593.9|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|3445
1599757500000|2020-09-10 17:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|2121
1599757800000|2020-09-10 17:10:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|6026
1599758100000|2020-09-10 17:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2434
1599758400000|2020-09-10 17:20:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12599|12597|2176
1599758700000|2020-09-10 17:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|910
1599759000000|2020-09-10 17:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12599.8|12597.8|8957
1599759300000|2020-09-10 17:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2434
1599759600000|2020-09-10 17:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|3588
1599759900000|2020-09-10 17:45:00|||||||||497
1599760200000|2020-09-10 17:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|5258
1599760500000|2020-09-10 17:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3539
1599760800000|2020-09-10 18:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|5300
1599761100000|2020-09-10 18:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1450
1599761400000|2020-09-10 18:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1029
1599761700000|2020-09-10 18:15:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|599
1599762000000|2020-09-10 18:20:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|1448
1599762300000|2020-09-10 18:25:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2600
1599762600000|2020-09-10 18:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2788
1599762900000|2020-09-10 18:35:00|||||||||706
1599763200000|2020-09-10 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1101
1599763500000|2020-09-10 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1565
1599763800000|2020-09-10 18:50:00|||||||||2027
1599764100000|2020-09-10 18:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2497
1599764400000|2020-09-10 19:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3773
1599764700000|2020-09-10 19:05:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2069
1599765000000|2020-09-10 19:10:00|12603|12601|12603|12601|12603|12601|12603|12601|686
1599765300000|2020-09-10 19:15:00|||||||||1515
1599765600000|2020-09-10 19:20:00|||||||||2372
1599765900000|2020-09-10 19:25:00|||||||||352
1599766200000|2020-09-10 19:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1373
1599766500000|2020-09-10 19:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2569
1599766800000|2020-09-10 19:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2862
1599767100000|2020-09-10 19:45:00|||||||||2485
1599767400000|2020-09-10 19:50:00|||||||||397
1599767700000|2020-09-10 19:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5002
1599768000000|2020-09-10 20:00:00|||||||||963
1599768300000|2020-09-10 20:05:00|||||||||1260
1599768600000|2020-09-10 20:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1898
1599768900000|2020-09-10 20:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2994
1599769200000|2020-09-10 20:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|702
1599769500000|2020-09-10 20:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|667
1599769800000|2020-09-10 20:30:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2493
1599770100000|2020-09-10 20:35:00|||||||||169
1599770400000|2020-09-10 20:40:00|||||||||406
1599770700000|2020-09-10 20:45:00|||||||||3552
1599771000000|2020-09-10 20:50:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2266
1599771300000|2020-09-10 20:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1877
1599775200000|2020-09-10 22:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|476
1599775500000|2020-09-10 22:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|545
1599775800000|2020-09-10 22:10:00|||||||||61
1599776100000|2020-09-10 22:15:00|||||||||14
1599776400000|2020-09-10 22:20:00|||||||||251
1599776700000|2020-09-10 22:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|528
1599777000000|2020-09-10 22:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|241
1599777300000|2020-09-10 22:35:00|||||||||38
1599777600000|2020-09-10 22:40:00|||||||||17
1599777900000|2020-09-10 22:45:00|||||||||22
1599778200000|2020-09-10 22:50:00|||||||||24
1599778500000|2020-09-10 22:55:00|||||||||25
1599778800000|2020-09-10 23:00:00|12601.4|12599.4|12601|12599|12601.4|12599.4|12601|12599|157
1599779100000|2020-09-10 23:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|87
1599779400000|2020-09-10 23:10:00|||||||||26
1599779700000|2020-09-10 23:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1180
1599780000000|2020-09-10 23:20:00|||||||||5
1599780300000|2020-09-10 23:25:00|||||||||5
1599780600000|2020-09-10 23:30:00|||||||||24
1599780900000|2020-09-10 23:35:00|||||||||67
1599781200000|2020-09-10 23:40:00|||||||||243
1599781500000|2020-09-10 23:45:00|||||||||80
1599781800000|2020-09-10 23:50:00|||||||||61
1599782100000|2020-09-10 23:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|369
1599782400000|2020-09-11 00:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|757
1599782700000|2020-09-11 00:05:00|||||||||41
1599783000000|2020-09-11 00:10:00|||||||||124
1599783300000|2020-09-11 00:15:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|928
1599783600000|2020-09-11 00:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|61
1599783900000|2020-09-11 00:25:00|||||||||58
1599784200000|2020-09-11 00:30:00|||||||||7
1599784500000|2020-09-11 00:35:00|||||||||11
1599784800000|2020-09-11 00:40:00|||||||||8
1599785100000|2020-09-11 00:45:00|||||||||72
1599785400000|2020-09-11 00:50:00|12599|12597|12599|12597|12599|12597|12599|12597|457
1599785700000|2020-09-11 00:55:00|||||||||134
1599786000000|2020-09-11 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|32
1599786300000|2020-09-11 01:05:00|||||||||44
1599786600000|2020-09-11 01:10:00|||||||||351
1599786900000|2020-09-11 01:15:00|||||||||16
1599787200000|2020-09-11 01:20:00|||||||||177
1599787500000|2020-09-11 01:25:00|||||||||150
1599787800000|2020-09-11 01:30:00|||||||||12
1599788100000|2020-09-11 01:35:00|||||||||445
1599788400000|2020-09-11 01:40:00|||||||||399
1599788700000|2020-09-11 01:45:00|12599|12597|12599|12597|12599|12597|12599|12597|158
1599789000000|2020-09-11 01:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|187
1599789300000|2020-09-11 01:55:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|174
1599789600000|2020-09-11 02:00:00|||||||||77
1599789900000|2020-09-11 02:05:00|||||||||40
1599790200000|2020-09-11 02:10:00|12598.7|12596.7|12598.3|12596.3|12598.7|12596.7|12598.3|12596.3|81
1599790500000|2020-09-11 02:15:00|12599|12597|12599|12597|12599|12597|12599|12597|277
1599790800000|2020-09-11 02:20:00|||||||||104
1599791100000|2020-09-11 02:25:00|||||||||54
1599791400000|2020-09-11 02:30:00|||||||||251
1599791700000|2020-09-11 02:35:00|||||||||31
1599792000000|2020-09-11 02:40:00|||||||||29
1599792300000|2020-09-11 02:45:00|||||||||33
1599792600000|2020-09-11 02:50:00|||||||||28
1599792900000|2020-09-11 02:55:00|||||||||18
1599793200000|2020-09-11 03:00:00|||||||||17
1599793500000|2020-09-11 03:05:00|||||||||4
1599793800000|2020-09-11 03:10:00|||||||||4
1599794100000|2020-09-11 03:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|462
1599794400000|2020-09-11 03:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|202
1599794700000|2020-09-11 03:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|291
1599795000000|2020-09-11 03:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|637
1599795300000|2020-09-11 03:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|463
1599795600000|2020-09-11 03:40:00|||||||||30
1599795900000|2020-09-11 03:45:00|||||||||238
1599796200000|2020-09-11 03:50:00|||||||||20
1599796500000|2020-09-11 03:55:00|||||||||7
1599796800000|2020-09-11 04:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|512
1599797100000|2020-09-11 04:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|349
1599797400000|2020-09-11 04:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|159
1599797700000|2020-09-11 04:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|88
1599798000000|2020-09-11 04:20:00|||||||||35
1599798600000|2020-09-11 04:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|132
1599798900000|2020-09-11 04:35:00|||||||||20
1599799200000|2020-09-11 04:40:00|||||||||1
1599799500000|2020-09-11 04:45:00|||||||||20
1599799800000|2020-09-11 04:50:00|||||||||26
1599800400000|2020-09-11 05:00:00|||||||||106
1599800700000|2020-09-11 05:05:00|||||||||14
1599801000000|2020-09-11 05:10:00|||||||||103
1599801300000|2020-09-11 05:15:00|||||||||33
1599801600000|2020-09-11 05:20:00|||||||||23
1599801900000|2020-09-11 05:25:00|||||||||6
1599802200000|2020-09-11 05:30:00|||||||||35
1599802500000|2020-09-11 05:35:00|||||||||21
1599803100000|2020-09-11 05:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|446
1599803400000|2020-09-11 05:50:00|||||||||69
1599803700000|2020-09-11 05:55:00|||||||||66
1599804000000|2020-09-11 06:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|374
1599804300000|2020-09-11 06:05:00|||||||||161
1599804600000|2020-09-11 06:10:00|12599|12597|12599|12597|12599|12597|12599|12597|383
1599804900000|2020-09-11 06:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|461
1599805200000|2020-09-11 06:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|365
1599805500000|2020-09-11 06:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|187
1599805800000|2020-09-11 06:30:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|121
1599806100000|2020-09-11 06:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|352
1599806400000|2020-09-11 06:40:00|||||||||49
1599806700000|2020-09-11 06:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|694
1599807000000|2020-09-11 06:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|578
1599807300000|2020-09-11 06:55:00|||||||||211
1599807600000|2020-09-11 07:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|404
1599807900000|2020-09-11 07:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|266
1599808200000|2020-09-11 07:10:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|761
1599808500000|2020-09-11 07:15:00|12599|12597|12599|12597|12599|12597|12599|12597|144
1599808800000|2020-09-11 07:20:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1134
1599809100000|2020-09-11 07:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|671
1599809400000|2020-09-11 07:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|400
1599809700000|2020-09-11 07:35:00|||||||||192
1599810000000|2020-09-11 07:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1172
1599810300000|2020-09-11 07:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601|12599|311
1599810600000|2020-09-11 07:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|622
1599810900000|2020-09-11 07:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|243
1599811200000|2020-09-11 08:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1188
1599811500000|2020-09-11 08:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|291
1599811800000|2020-09-11 08:10:00|||||||||122
1599812100000|2020-09-11 08:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|718
1599812400000|2020-09-11 08:20:00|||||||||330
1599812700000|2020-09-11 08:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|107
1599813000000|2020-09-11 08:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|903
1599813300000|2020-09-11 08:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1273
1599813600000|2020-09-11 08:40:00|||||||||50
1599813900000|2020-09-11 08:45:00|||||||||31
1599814200000|2020-09-11 08:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|46
1599814500000|2020-09-11 08:55:00|||||||||83
1599814800000|2020-09-11 09:00:00|||||||||17
1599815100000|2020-09-11 09:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|350
1599815400000|2020-09-11 09:10:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|374
1599815700000|2020-09-11 09:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|404
1599816000000|2020-09-11 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|128
1599816300000|2020-09-11 09:25:00|||||||||33
1599816600000|2020-09-11 09:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|749
1599816900000|2020-09-11 09:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|342
1599817200000|2020-09-11 09:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|470
1599817500000|2020-09-11 09:45:00|||||||||272
1599817800000|2020-09-11 09:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1162
1599818100000|2020-09-11 09:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|431
1599818400000|2020-09-11 10:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|187
1599818700000|2020-09-11 10:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|241
1599819000000|2020-09-11 10:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|187
1599819300000|2020-09-11 10:15:00|||||||||45
1599819600000|2020-09-11 10:20:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|570
1599819900000|2020-09-11 10:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|419
1599820200000|2020-09-11 10:30:00|||||||||180
1599820500000|2020-09-11 10:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|715
1599820800000|2020-09-11 10:40:00|||||||||413
1599821100000|2020-09-11 10:45:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|570
1599821400000|2020-09-11 10:50:00|||||||||240
1599821700000|2020-09-11 10:55:00|12599|12597|12599|12597|12599|12597|12599|12597|123
1599822000000|2020-09-11 11:00:00|||||||||71
1599822300000|2020-09-11 11:05:00|||||||||61
1599822600000|2020-09-11 11:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|576
1599822900000|2020-09-11 11:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|226
1599823200000|2020-09-11 11:20:00|12599|12597|12599|12597|12599|12597|12599|12597|164
1599823500000|2020-09-11 11:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|493
1599823800000|2020-09-11 11:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1456
1599824100000|2020-09-11 11:35:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599|12597|1672
1599824400000|2020-09-11 11:40:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|751
1599824700000|2020-09-11 11:45:00|||||||||201
1599825000000|2020-09-11 11:50:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|339
1599825300000|2020-09-11 11:55:00|||||||||246
1599825600000|2020-09-11 12:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2296
1599825900000|2020-09-11 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1430
1599826200000|2020-09-11 12:10:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|2664
1599826500000|2020-09-11 12:15:00|||||||||616
1599826800000|2020-09-11 12:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1440
1599827100000|2020-09-11 12:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|810
1599827400000|2020-09-11 12:30:00|12597.5|12595.5|12601.4|12599.4|12602.2|12600.2|12597.5|12595.5|5376
1599827700000|2020-09-11 12:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1120
1599828000000|2020-09-11 12:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|4070
1599828300000|2020-09-11 12:45:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|2406
1599828600000|2020-09-11 12:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1317
1599828900000|2020-09-11 12:55:00|||||||||775
1599829200000|2020-09-11 13:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|5474
1599829500000|2020-09-11 13:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|3463
1599829800000|2020-09-11 13:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3171
1599830100000|2020-09-11 13:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|1528
1599830400000|2020-09-11 13:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|527
1599830700000|2020-09-11 13:25:00|||||||||757
1599831000000|2020-09-11 13:30:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1598
1599831300000|2020-09-11 13:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2564
1599831600000|2020-09-11 13:40:00|12607.6|12605.6|12605.3|12603.3|12607.6|12605.6|12605.3|12603.3|3214
1599831900000|2020-09-11 13:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1447
1599832200000|2020-09-11 13:50:00|12605.3|12603.3|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|2577
1599832500000|2020-09-11 13:55:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1352
1599832800000|2020-09-11 14:00:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|3430
1599833100000|2020-09-11 14:05:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3995
1599833400000|2020-09-11 14:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1807
1599833700000|2020-09-11 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2320
1599834000000|2020-09-11 14:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|2552
1599834300000|2020-09-11 14:25:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603.7|12601.7|3018
1599834600000|2020-09-11 14:30:00|12604.5|12602.5|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|1953
1599834900000|2020-09-11 14:35:00|12604.5|12602.5|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|2198
1599835200000|2020-09-11 14:40:00|12606.5|12604.5|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2543
1599835500000|2020-09-11 14:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2931
1599835800000|2020-09-11 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3464
1599836100000|2020-09-11 14:55:00|||||||||535
1599836400000|2020-09-11 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2563
1599836700000|2020-09-11 15:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1499
1599837000000|2020-09-11 15:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2500
1599837300000|2020-09-11 15:15:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3363
1599837600000|2020-09-11 15:20:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|422
1599837900000|2020-09-11 15:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|2276
1599838200000|2020-09-11 15:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3718
1599838500000|2020-09-11 15:35:00|||||||||321
1599838800000|2020-09-11 15:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2285
1599839100000|2020-09-11 15:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2223
1599839400000|2020-09-11 15:50:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|2028
1599839700000|2020-09-11 15:55:00|||||||||380
1599840000000|2020-09-11 16:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1839
1599840300000|2020-09-11 16:05:00|||||||||732
1599840600000|2020-09-11 16:10:00|||||||||204
1599840900000|2020-09-11 16:15:00|||||||||215
1599841200000|2020-09-11 16:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2088
1599841500000|2020-09-11 16:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|620
1599841800000|2020-09-11 16:30:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1104
1599842100000|2020-09-11 16:35:00|||||||||163
1599842400000|2020-09-11 16:40:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|789
1599842700000|2020-09-11 16:45:00|||||||||288
1599843000000|2020-09-11 16:50:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1177
1599843300000|2020-09-11 16:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|517
1599843600000|2020-09-11 17:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|786
1599843900000|2020-09-11 17:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|942
1599844200000|2020-09-11 17:10:00|||||||||238
1599844500000|2020-09-11 17:15:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|613
1599844800000|2020-09-11 17:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|507
1599845100000|2020-09-11 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|831
1599845400000|2020-09-11 17:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2061
1599845700000|2020-09-11 17:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|382
1599846000000|2020-09-11 17:40:00|12610|12608|12610|12608|12610|12608|12610|12608|415
1599846300000|2020-09-11 17:45:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|3738
1599846600000|2020-09-11 17:50:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|713
1599846900000|2020-09-11 17:55:00|12610|12608|12610|12608|12610|12608|12610|12608|379
1599847200000|2020-09-11 18:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|2158
1599847500000|2020-09-11 18:05:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12609.2|12607.2|3545
1599847800000|2020-09-11 18:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|803
1599848100000|2020-09-11 18:15:00|||||||||140
1599848400000|2020-09-11 18:20:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|779
1599848700000|2020-09-11 18:25:00|||||||||409
1599849000000|2020-09-11 18:30:00|||||||||371
1599849300000|2020-09-11 18:35:00|12610|12608|12610|12608|12610|12608|12610|12608|193
1599849600000|2020-09-11 18:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|3707
1599849900000|2020-09-11 18:45:00|||||||||182
1599850200000|2020-09-11 18:50:00|||||||||136
1599850500000|2020-09-11 18:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2483
1599850800000|2020-09-11 19:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1133
1599851100000|2020-09-11 19:05:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|753
1599851400000|2020-09-11 19:10:00|||||||||310
1599851700000|2020-09-11 19:15:00|||||||||254
1599852000000|2020-09-11 19:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1663
1599852300000|2020-09-11 19:25:00|||||||||541
1599852600000|2020-09-11 19:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1068
1599852900000|2020-09-11 19:35:00|||||||||1519
1599853200000|2020-09-11 19:40:00|||||||||2668
1599853500000|2020-09-11 19:45:00|12610|12608|12610|12608|12610|12608|12610|12608|1707
1599853800000|2020-09-11 19:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1110
1599854100000|2020-09-11 19:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1408
1599854400000|2020-09-11 20:00:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1826
1599854700000|2020-09-11 20:05:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|595
1599855000000|2020-09-11 20:10:00|||||||||3371
1599855300000|2020-09-11 20:15:00|||||||||249
1599855600000|2020-09-11 20:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|721
1599855900000|2020-09-11 20:25:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|709
1599856200000|2020-09-11 20:30:00|||||||||2
1599856500000|2020-09-11 20:35:00|||||||||25
1599856800000|2020-09-11 20:40:00|||||||||156
1599857100000|2020-09-11 20:45:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|1541
1599857400000|2020-09-11 20:50:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2235
1599857700000|2020-09-11 20:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1983
1600034400000|2020-09-13 22:00:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12607.6|12605.6|862
1600034700000|2020-09-13 22:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|166
1600035000000|2020-09-13 22:10:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|12
1600035300000|2020-09-13 22:15:00|12608.8|12606.8|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|66
1600035900000|2020-09-13 22:25:00|||||||||19
1600036200000|2020-09-13 22:30:00|||||||||60
1600036500000|2020-09-13 22:35:00|||||||||12
1600037100000|2020-09-13 22:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|91
1600037400000|2020-09-13 22:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|44
1600037700000|2020-09-13 22:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|7
1600039200000|2020-09-13 23:20:00|||||||||69
1600039500000|2020-09-13 23:25:00|||||||||1
1600039800000|2020-09-13 23:30:00|||||||||10
1600040100000|2020-09-13 23:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|198
1600040400000|2020-09-13 23:40:00|||||||||25
1600041000000|2020-09-13 23:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|337
1600041300000|2020-09-13 23:55:00|||||||||13
1600041600000|2020-09-14 00:00:00|||||||||6
1600041900000|2020-09-14 00:05:00|||||||||147
1600042200000|2020-09-14 00:10:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|28
1600042500000|2020-09-14 00:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|296
1600043100000|2020-09-14 00:25:00|||||||||49
1600043400000|2020-09-14 00:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|195
1600043700000|2020-09-14 00:35:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|107
1600044000000|2020-09-14 00:40:00|||||||||101
1600044300000|2020-09-14 00:45:00|12609.6|12607.6|12610|12608|12610|12608|12609.2|12607.2|594
1600044600000|2020-09-14 00:50:00|||||||||18
1600044900000|2020-09-14 00:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|54
1600045200000|2020-09-14 01:00:00|||||||||51
1600045500000|2020-09-14 01:05:00|||||||||16
1600045800000|2020-09-14 01:10:00|||||||||6
1600046400000|2020-09-14 01:20:00|||||||||2
1600046700000|2020-09-14 01:25:00|12610|12608|12610|12608|12610|12608|12610|12608|551
1600047000000|2020-09-14 01:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|246
1600047300000|2020-09-14 01:35:00|||||||||30
1600047600000|2020-09-14 01:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|523
1600047900000|2020-09-14 01:45:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|231
1600048200000|2020-09-14 01:50:00|||||||||420
1600048500000|2020-09-14 01:55:00|12610|12608|12610|12608|12610|12608|12610|12608|24
1600048800000|2020-09-14 02:00:00|||||||||5
1600049100000|2020-09-14 02:05:00|||||||||54
1600049400000|2020-09-14 02:10:00|||||||||14
1600049700000|2020-09-14 02:15:00|||||||||679
1600050000000|2020-09-14 02:20:00|||||||||51
1600050300000|2020-09-14 02:25:00|||||||||4
1600050600000|2020-09-14 02:30:00|||||||||357
1600050900000|2020-09-14 02:35:00|||||||||31
1600051200000|2020-09-14 02:40:00|||||||||22
1600051500000|2020-09-14 02:45:00|||||||||2
1600051800000|2020-09-14 02:50:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|72
1600052100000|2020-09-14 02:55:00|||||||||1
1600052400000|2020-09-14 03:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|99
1600052700000|2020-09-14 03:05:00|||||||||24
1600053000000|2020-09-14 03:10:00|||||||||239
1600053300000|2020-09-14 03:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|416
1600053600000|2020-09-14 03:20:00|||||||||1
1600053900000|2020-09-14 03:25:00|||||||||14
1600054500000|2020-09-14 03:35:00|||||||||72
1600054800000|2020-09-14 03:40:00|||||||||37
1600055100000|2020-09-14 03:45:00|||||||||75
1600055400000|2020-09-14 03:50:00|||||||||117
1600055700000|2020-09-14 03:55:00|||||||||10
1600056000000|2020-09-14 04:00:00|||||||||1
1600056900000|2020-09-14 04:15:00|||||||||11
1600057800000|2020-09-14 04:30:00|||||||||55
1600058400000|2020-09-14 04:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|641
1600058700000|2020-09-14 04:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|376
1600059000000|2020-09-14 04:50:00|12608.4|12606.4|12608.4|12606.4|12608.8|12606.8|12608.4|12606.4|87
1600059300000|2020-09-14 04:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|43
1600059600000|2020-09-14 05:00:00|||||||||86
1600059900000|2020-09-14 05:05:00|||||||||53
1600060200000|2020-09-14 05:10:00|||||||||1
1600060500000|2020-09-14 05:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|47
1600060800000|2020-09-14 05:20:00|||||||||22
1600061100000|2020-09-14 05:25:00|||||||||11
1600061400000|2020-09-14 05:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|325
1600061700000|2020-09-14 05:35:00|12610.4|12608.4|12610.8|12608.8|12610.8|12608.8|12610|12608|1280
1600062000000|2020-09-14 05:40:00|12610|12608|12610|12608|12610|12608|12610|12608|129
1600062300000|2020-09-14 05:45:00|||||||||13
1600062600000|2020-09-14 05:50:00|||||||||50
1600062900000|2020-09-14 05:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|560
1600063200000|2020-09-14 06:00:00|||||||||72
1600063500000|2020-09-14 06:05:00|||||||||81
1600063800000|2020-09-14 06:10:00|||||||||127
1600064100000|2020-09-14 06:15:00|12610|12608|12610|12608|12610|12608|12610|12608|387
1600064400000|2020-09-14 06:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1198
1600064700000|2020-09-14 06:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|244
1600065000000|2020-09-14 06:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1431
1600065300000|2020-09-14 06:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|564
1600065600000|2020-09-14 06:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|464
1600065900000|2020-09-14 06:45:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|240
1600066200000|2020-09-14 06:50:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1629
1600066500000|2020-09-14 06:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|132
1600066800000|2020-09-14 07:00:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1886
1600067100000|2020-09-14 07:05:00|||||||||115
1600067400000|2020-09-14 07:10:00|||||||||646
1600067700000|2020-09-14 07:15:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|437
1600068000000|2020-09-14 07:20:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|571
1600068300000|2020-09-14 07:25:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|676
1600068600000|2020-09-14 07:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1288
1600068900000|2020-09-14 07:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|554
1600069200000|2020-09-14 07:40:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|904
1600069500000|2020-09-14 07:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|411
1600069800000|2020-09-14 07:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|280
1600070100000|2020-09-14 07:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|239
1600070400000|2020-09-14 08:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1053
1600070700000|2020-09-14 08:05:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|981
1600071000000|2020-09-14 08:10:00|||||||||871
1600071300000|2020-09-14 08:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1039
1600071600000|2020-09-14 08:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1190
1600071900000|2020-09-14 08:25:00|||||||||239
1600072200000|2020-09-14 08:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|107
1600072500000|2020-09-14 08:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|430
1600072800000|2020-09-14 08:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|126
1600073100000|2020-09-14 08:45:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|525
1600073400000|2020-09-14 08:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|211
1600073700000|2020-09-14 08:55:00|||||||||9
1600074000000|2020-09-14 09:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|393
1600074300000|2020-09-14 09:05:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|714
1600074600000|2020-09-14 09:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1174
1600074900000|2020-09-14 09:15:00|||||||||131
1600075200000|2020-09-14 09:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|195
1600075500000|2020-09-14 09:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|462
1600075800000|2020-09-14 09:30:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|430
1600076100000|2020-09-14 09:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|115
1600076400000|2020-09-14 09:40:00|||||||||43
1600076700000|2020-09-14 09:45:00|||||||||129
1600077000000|2020-09-14 09:50:00|||||||||389
1600077300000|2020-09-14 09:55:00|||||||||24
1600077600000|2020-09-14 10:00:00|||||||||28
1600077900000|2020-09-14 10:05:00|||||||||40
1600078200000|2020-09-14 10:10:00|||||||||78
1600078500000|2020-09-14 10:15:00|||||||||169
1600078800000|2020-09-14 10:20:00|12610|12608|12610|12608|12610|12608|12610|12608|22
1600079100000|2020-09-14 10:25:00|||||||||24
1600079400000|2020-09-14 10:30:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|391
1600079700000|2020-09-14 10:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|172
1600080000000|2020-09-14 10:40:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|241
1600080300000|2020-09-14 10:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|370
1600080600000|2020-09-14 10:50:00|12610|12608|12610|12608|12610|12608|12609.6|12607.6|167
1600080900000|2020-09-14 10:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|445
1600081200000|2020-09-14 11:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|975
1600081500000|2020-09-14 11:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2655
1600081800000|2020-09-14 11:10:00|12607.3|12605.3|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|395
1600082100000|2020-09-14 11:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1198
1600082400000|2020-09-14 11:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|395
1600082700000|2020-09-14 11:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|495
1600083000000|2020-09-14 11:30:00|||||||||518
1600083300000|2020-09-14 11:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3547
1600083600000|2020-09-14 11:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|436
1600083900000|2020-09-14 11:45:00|||||||||148
1600084200000|2020-09-14 11:50:00|||||||||602
1600084500000|2020-09-14 11:55:00|||||||||1631
1600084800000|2020-09-14 12:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1223
1600085100000|2020-09-14 12:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1167
1600085400000|2020-09-14 12:10:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1681
1600085700000|2020-09-14 12:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1082
1600086000000|2020-09-14 12:20:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12605.3|12603.3|1543
1600086300000|2020-09-14 12:25:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|5393
1600086600000|2020-09-14 12:30:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|2140
1600086900000|2020-09-14 12:35:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12608|12606|720
1600087200000|2020-09-14 12:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1111
1600087500000|2020-09-14 12:45:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1647
1600087800000|2020-09-14 12:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2313
1600088100000|2020-09-14 12:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2444
1600088400000|2020-09-14 13:00:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4559
1600088700000|2020-09-14 13:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|566
1600089000000|2020-09-14 13:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|624
1600089300000|2020-09-14 13:15:00|12608.8|12606.8|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1592
1600089600000|2020-09-14 13:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2658
1600089900000|2020-09-14 13:25:00|||||||||337
1600090200000|2020-09-14 13:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12609.2|12607.2|3990
1600090500000|2020-09-14 13:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|2958
1600090800000|2020-09-14 13:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1586
1600091100000|2020-09-14 13:45:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1914
1600091400000|2020-09-14 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2295
1600091700000|2020-09-14 13:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|3548
1600092000000|2020-09-14 14:00:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|5362
1600092300000|2020-09-14 14:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|558
1600092600000|2020-09-14 14:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1111
1600092900000|2020-09-14 14:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|737
1600093200000|2020-09-14 14:20:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1494
1600093500000|2020-09-14 14:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|692
1600093800000|2020-09-14 14:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1200
1600094100000|2020-09-14 14:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1150
1600094400000|2020-09-14 14:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2473
1600094700000|2020-09-14 14:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|618
1600095000000|2020-09-14 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|755
1600095300000|2020-09-14 14:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2042
1600095600000|2020-09-14 15:00:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1494
1600095900000|2020-09-14 15:05:00|12608.4|12606.4|12606.1|12604.1|12608.4|12606.4|12606.1|12604.1|2363
1600096200000|2020-09-14 15:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|1908
1600096500000|2020-09-14 15:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|281
1600096800000|2020-09-14 15:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1503
1600097100000|2020-09-14 15:25:00|||||||||306
1600097400000|2020-09-14 15:30:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3166
1600097700000|2020-09-14 15:35:00|||||||||59
1600098000000|2020-09-14 15:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1641
1600098300000|2020-09-14 15:45:00|||||||||1045
1600098600000|2020-09-14 15:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1952
1600098900000|2020-09-14 15:55:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1616
1600099200000|2020-09-14 16:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|728
1600099500000|2020-09-14 16:05:00|||||||||144
1600099800000|2020-09-14 16:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|880
1600100100000|2020-09-14 16:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1239
1600100400000|2020-09-14 16:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1999
1600100700000|2020-09-14 16:25:00|||||||||49
1600101000000|2020-09-14 16:30:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|956
1600101300000|2020-09-14 16:35:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1117
1600101600000|2020-09-14 16:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1400
1600101900000|2020-09-14 16:45:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|812
1600102200000|2020-09-14 16:50:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|356
1600102500000|2020-09-14 16:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|771
1600102800000|2020-09-14 17:00:00|||||||||464
1600103100000|2020-09-14 17:05:00|||||||||561
1600103400000|2020-09-14 17:10:00|||||||||76
1600103700000|2020-09-14 17:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1612
1600104000000|2020-09-14 17:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2067
1600104300000|2020-09-14 17:25:00|||||||||621
1600104600000|2020-09-14 17:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|900
1600104900000|2020-09-14 17:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2435
1600105200000|2020-09-14 17:40:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1167
1600105500000|2020-09-14 17:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2234
1600105800000|2020-09-14 17:50:00|||||||||881
1600106100000|2020-09-14 17:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|130
1600106400000|2020-09-14 18:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|378
1600106700000|2020-09-14 18:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|747
1600107000000|2020-09-14 18:10:00|||||||||420
1600107300000|2020-09-14 18:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|990
1600107600000|2020-09-14 18:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1743
1600107900000|2020-09-14 18:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2025
1600108200000|2020-09-14 18:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1037
1600108500000|2020-09-14 18:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|952
1600108800000|2020-09-14 18:40:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|319
1600109100000|2020-09-14 18:45:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1368
1600109400000|2020-09-14 18:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|892
1600109700000|2020-09-14 18:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|5014
1600110000000|2020-09-14 19:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2299
1600110300000|2020-09-14 19:05:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1078
1600110600000|2020-09-14 19:10:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2048
1600110900000|2020-09-14 19:15:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3080
1600111200000|2020-09-14 19:20:00|||||||||648
1600111500000|2020-09-14 19:25:00|||||||||200
1600111800000|2020-09-14 19:30:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4403
1600112100000|2020-09-14 19:35:00|||||||||1401
1600112400000|2020-09-14 19:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1525
1600112700000|2020-09-14 19:45:00|||||||||971
1600113000000|2020-09-14 19:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1710
1600113300000|2020-09-14 19:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2377
1600113600000|2020-09-14 20:00:00|||||||||1519
1600113900000|2020-09-14 20:05:00|||||||||2936
1600114200000|2020-09-14 20:10:00|||||||||812
1600114500000|2020-09-14 20:15:00|||||||||28
1600114800000|2020-09-14 20:20:00|||||||||73
1600115100000|2020-09-14 20:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2974
1600115400000|2020-09-14 20:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1073
1600115700000|2020-09-14 20:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1291
1600116000000|2020-09-14 20:40:00|||||||||331
1600116300000|2020-09-14 20:45:00|||||||||1528
1600116600000|2020-09-14 20:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2561
1600116900000|2020-09-14 20:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1946
1600120800000|2020-09-14 22:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|295
1600121100000|2020-09-14 22:05:00|||||||||106
1600121400000|2020-09-14 22:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|220
1600121700000|2020-09-14 22:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|28
1600122000000|2020-09-14 22:20:00|||||||||17
1600122300000|2020-09-14 22:25:00|||||||||156
1600122600000|2020-09-14 22:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|55
1600122900000|2020-09-14 22:35:00|||||||||93
1600123200000|2020-09-14 22:40:00|||||||||14
1600123500000|2020-09-14 22:45:00|||||||||21
1600123800000|2020-09-14 22:50:00|||||||||28
1600124100000|2020-09-14 22:55:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|218
1600124400000|2020-09-14 23:00:00|||||||||4
1600125000000|2020-09-14 23:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|99
1600126200000|2020-09-14 23:30:00|||||||||17
1600126500000|2020-09-14 23:35:00|||||||||66
1600126800000|2020-09-14 23:40:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|641
1600127100000|2020-09-14 23:45:00|||||||||101
1600127400000|2020-09-14 23:50:00|||||||||21
1600127700000|2020-09-14 23:55:00|||||||||11
1600128000000|2020-09-15 00:00:00|||||||||204
1600128300000|2020-09-15 00:05:00|||||||||324
1600128600000|2020-09-15 00:10:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|671
1600128900000|2020-09-15 00:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|245
1600129200000|2020-09-15 00:20:00|||||||||325
1600129500000|2020-09-15 00:25:00|||||||||33
1600129800000|2020-09-15 00:30:00|||||||||26
1600130100000|2020-09-15 00:35:00|||||||||50
1600130400000|2020-09-15 00:40:00|||||||||13
1600130700000|2020-09-15 00:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|43
1600131000000|2020-09-15 00:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|414
1600131300000|2020-09-15 00:55:00|||||||||102
1600131600000|2020-09-15 01:00:00|||||||||37
1600131900000|2020-09-15 01:05:00|||||||||17
1600132200000|2020-09-15 01:10:00|||||||||15
1600132500000|2020-09-15 01:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|363
1600132800000|2020-09-15 01:20:00|||||||||244
1600133100000|2020-09-15 01:25:00|||||||||24
1600133400000|2020-09-15 01:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|208
1600133700000|2020-09-15 01:35:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603.3|12601.3|214
1600134300000|2020-09-15 01:45:00|||||||||57
1600134600000|2020-09-15 01:50:00|||||||||18
1600134900000|2020-09-15 01:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1068
1600135200000|2020-09-15 02:00:00|||||||||194
1600135500000|2020-09-15 02:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|661
1600135800000|2020-09-15 02:10:00|||||||||2
1600136100000|2020-09-15 02:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|78
1600136400000|2020-09-15 02:20:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|761
1600136700000|2020-09-15 02:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|75
1600138800000|2020-09-15 03:00:00|||||||||119
1600139100000|2020-09-15 03:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|324
1600139400000|2020-09-15 03:10:00|||||||||1
1600139700000|2020-09-15 03:15:00|||||||||6
1600140000000|2020-09-15 03:20:00|||||||||6
1600140300000|2020-09-15 03:25:00|||||||||10
1600140600000|2020-09-15 03:30:00|||||||||8
1600140900000|2020-09-15 03:35:00|||||||||9
1600141200000|2020-09-15 03:40:00|||||||||1
1600141500000|2020-09-15 03:45:00|||||||||4
1600141800000|2020-09-15 03:50:00|||||||||10
1600142100000|2020-09-15 03:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|252
1600142400000|2020-09-15 04:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|134
1600142700000|2020-09-15 04:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|128
1600143000000|2020-09-15 04:10:00|||||||||11
1600143300000|2020-09-15 04:15:00|||||||||6
1600144200000|2020-09-15 04:30:00|||||||||3
1600145400000|2020-09-15 04:50:00|||||||||243
1600145700000|2020-09-15 04:55:00|||||||||2
1600146300000|2020-09-15 05:05:00|||||||||1
1600146900000|2020-09-15 05:15:00|||||||||2
1600147500000|2020-09-15 05:25:00|||||||||4
1600147800000|2020-09-15 05:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|672
1600148100000|2020-09-15 05:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|807
1600148400000|2020-09-15 05:40:00|||||||||161
1600148700000|2020-09-15 05:45:00|12604.5|12602.5|12604.9|12602.9|12605.3|12603.3|12604.5|12602.5|125
1600149000000|2020-09-15 05:50:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|53
1600149300000|2020-09-15 05:55:00|||||||||39
1600149600000|2020-09-15 06:00:00|||||||||419
1600149900000|2020-09-15 06:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|255
1600150200000|2020-09-15 06:10:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|179
1600150500000|2020-09-15 06:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|520
1600150800000|2020-09-15 06:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|195
1600151100000|2020-09-15 06:25:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12604.1|12602.1|123
1600151400000|2020-09-15 06:30:00|||||||||25
1600151700000|2020-09-15 06:35:00|||||||||12
1600152000000|2020-09-15 06:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|189
1600152300000|2020-09-15 06:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|508
1600152600000|2020-09-15 06:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|112
1600152900000|2020-09-15 06:55:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|366
1600153200000|2020-09-15 07:00:00|||||||||423
1600153500000|2020-09-15 07:05:00|||||||||164
1600153800000|2020-09-15 07:10:00|||||||||184
1600154100000|2020-09-15 07:15:00|||||||||92
1600154400000|2020-09-15 07:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|263
1600154700000|2020-09-15 07:25:00|||||||||254
1600155000000|2020-09-15 07:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1754
1600155300000|2020-09-15 07:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|141
1600155600000|2020-09-15 07:40:00|||||||||35
1600155900000|2020-09-15 07:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|933
1600156200000|2020-09-15 07:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|520
1600156500000|2020-09-15 07:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|125
1600156800000|2020-09-15 08:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|189
1600157100000|2020-09-15 08:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|423
1600157400000|2020-09-15 08:10:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|361
1600157700000|2020-09-15 08:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|854
1600158000000|2020-09-15 08:20:00|||||||||174
1600158300000|2020-09-15 08:25:00|12603|12601|12603|12601|12603|12601|12603|12601|123
1600158600000|2020-09-15 08:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|630
1600158900000|2020-09-15 08:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1168
1600159200000|2020-09-15 08:40:00|||||||||8
1600159500000|2020-09-15 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|346
1600159800000|2020-09-15 08:50:00|||||||||18
1600160100000|2020-09-15 08:55:00|||||||||55
1600160400000|2020-09-15 09:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|632
1600160700000|2020-09-15 09:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|554
1600161000000|2020-09-15 09:10:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|218
1600161300000|2020-09-15 09:15:00|||||||||8
1600161600000|2020-09-15 09:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|459
1600161900000|2020-09-15 09:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1097
1600162200000|2020-09-15 09:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1507
1600162500000|2020-09-15 09:35:00|||||||||405
1600162800000|2020-09-15 09:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|254
1600163100000|2020-09-15 09:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|108
1600163400000|2020-09-15 09:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|237
1600163700000|2020-09-15 09:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|121
1600164000000|2020-09-15 10:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|252
1600164300000|2020-09-15 10:05:00|||||||||253
1600164600000|2020-09-15 10:10:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|772
1600164900000|2020-09-15 10:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|636
1600165200000|2020-09-15 10:20:00|||||||||191
1600165500000|2020-09-15 10:25:00|||||||||211
1600165800000|2020-09-15 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|360
1600166100000|2020-09-15 10:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|76
1600166400000|2020-09-15 10:40:00|||||||||82
1600166700000|2020-09-15 10:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|391
1600167000000|2020-09-15 10:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|335
1600167300000|2020-09-15 10:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|304
1600167600000|2020-09-15 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|607
1600167900000|2020-09-15 11:05:00|||||||||392
1600168200000|2020-09-15 11:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|658
1600168500000|2020-09-15 11:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|89
1600168800000|2020-09-15 11:20:00|||||||||179
1600169100000|2020-09-15 11:25:00|||||||||72
1600169400000|2020-09-15 11:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1304
1600169700000|2020-09-15 11:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|755
1600170000000|2020-09-15 11:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|120
1600170300000|2020-09-15 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1021
1600170600000|2020-09-15 11:50:00|||||||||209
1600170900000|2020-09-15 11:55:00|||||||||84
1600171200000|2020-09-15 12:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|2356
1600171500000|2020-09-15 12:05:00|||||||||888
1600171800000|2020-09-15 12:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2000
1600172100000|2020-09-15 12:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|207
1600172400000|2020-09-15 12:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|830
1600172700000|2020-09-15 12:25:00|||||||||538
1600173000000|2020-09-15 12:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3436
1600173300000|2020-09-15 12:35:00|||||||||581
1600173600000|2020-09-15 12:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2424
1600173900000|2020-09-15 12:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2051
1600174200000|2020-09-15 12:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1431
1600174500000|2020-09-15 12:55:00|||||||||93
1600174800000|2020-09-15 13:00:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1366
1600175100000|2020-09-15 13:05:00|||||||||54
1600175400000|2020-09-15 13:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|999
1600175700000|2020-09-15 13:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1788
1600176000000|2020-09-15 13:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1275
1600176300000|2020-09-15 13:25:00|||||||||259
1600176600000|2020-09-15 13:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|736
1600176900000|2020-09-15 13:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1958
1600177200000|2020-09-15 13:40:00|||||||||321
1600177500000|2020-09-15 13:45:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|4760
1600177800000|2020-09-15 13:50:00|12602.2|12600.2|12600.6|12598.6|12603|12601|12600.6|12598.6|8455
1600178100000|2020-09-15 13:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2320
1600178400000|2020-09-15 14:00:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1025
1600178700000|2020-09-15 14:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|413
1600179000000|2020-09-15 14:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1164
1600179300000|2020-09-15 14:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|333
1600179600000|2020-09-15 14:20:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1911
1600179900000|2020-09-15 14:25:00|12602.6|12600.6|12602.2|12600.2|12603|12601|12602.2|12600.2|790
1600180200000|2020-09-15 14:30:00|||||||||1229
1600180500000|2020-09-15 14:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|932
1600180800000|2020-09-15 14:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1857
1600181100000|2020-09-15 14:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|347
1600181400000|2020-09-15 14:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1245
1600181700000|2020-09-15 14:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1196
1600182000000|2020-09-15 15:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3884
1600182300000|2020-09-15 15:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3981
1600182600000|2020-09-15 15:10:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|4099
1600182900000|2020-09-15 15:15:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3365
1600183200000|2020-09-15 15:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2022
1600183500000|2020-09-15 15:25:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1774
1600183800000|2020-09-15 15:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1711
1600184100000|2020-09-15 15:35:00|||||||||1666
1600184400000|2020-09-15 15:40:00|||||||||268
1600184700000|2020-09-15 15:45:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1133
1600185000000|2020-09-15 15:50:00|||||||||196
1600185300000|2020-09-15 15:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|2098
1600185600000|2020-09-15 16:00:00|||||||||875
1600185900000|2020-09-15 16:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2206
1600186200000|2020-09-15 16:10:00|||||||||437
1600186500000|2020-09-15 16:15:00|||||||||148
1600186800000|2020-09-15 16:20:00|||||||||189
1600187100000|2020-09-15 16:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|785
1600187400000|2020-09-15 16:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|544
1600187700000|2020-09-15 16:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1365
1600188000000|2020-09-15 16:40:00|||||||||679
1600188300000|2020-09-15 16:45:00|||||||||120
1600188600000|2020-09-15 16:50:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1880
1600188900000|2020-09-15 16:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1581
1600189200000|2020-09-15 17:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|4598
1600189500000|2020-09-15 17:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3480
1600189800000|2020-09-15 17:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2017
1600190100000|2020-09-15 17:15:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|936
1600190400000|2020-09-15 17:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1378
1600190700000|2020-09-15 17:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|343
1600191000000|2020-09-15 17:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|614
1600191300000|2020-09-15 17:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|466
1600191600000|2020-09-15 17:40:00|||||||||1083
1600191900000|2020-09-15 17:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|503
1600192200000|2020-09-15 17:50:00|||||||||261
1600192500000|2020-09-15 17:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2597
1600192800000|2020-09-15 18:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|525
1600193100000|2020-09-15 18:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1460
1600193400000|2020-09-15 18:10:00|||||||||993
1600193700000|2020-09-15 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1421
1600194000000|2020-09-15 18:20:00|||||||||920
1600194300000|2020-09-15 18:25:00|||||||||485
1600194600000|2020-09-15 18:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2370
1600194900000|2020-09-15 18:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1436
1600195200000|2020-09-15 18:40:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1990
1600195500000|2020-09-15 18:45:00|||||||||630
1600195800000|2020-09-15 18:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2870
1600196100000|2020-09-15 18:55:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2604
1600196400000|2020-09-15 19:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2301
1600196700000|2020-09-15 19:05:00|||||||||61
1600197000000|2020-09-15 19:10:00|||||||||286
1600197300000|2020-09-15 19:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1136
1600197600000|2020-09-15 19:20:00|||||||||398
1600197900000|2020-09-15 19:25:00|||||||||140
1600198200000|2020-09-15 19:30:00|12603|12601|12603|12601|12603|12601|12603|12601|296
1600198500000|2020-09-15 19:35:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|781
1600198800000|2020-09-15 19:40:00|||||||||192
1600199100000|2020-09-15 19:45:00|||||||||2958
1600199400000|2020-09-15 19:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3167
1600199700000|2020-09-15 19:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4650
1600200000000|2020-09-15 20:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3607
1600200300000|2020-09-15 20:05:00|||||||||1790
1600200600000|2020-09-15 20:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|918
1600200900000|2020-09-15 20:15:00|||||||||88
1600201200000|2020-09-15 20:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4276
1600201500000|2020-09-15 20:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2567
1600201800000|2020-09-15 20:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|431
1600202100000|2020-09-15 20:35:00|||||||||249
1600202400000|2020-09-15 20:40:00|||||||||846
1600202700000|2020-09-15 20:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1913
1600203000000|2020-09-15 20:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1807
1600203300000|2020-09-15 20:55:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1430
1600207200000|2020-09-15 22:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|295
1600207500000|2020-09-15 22:05:00|||||||||79
1600207800000|2020-09-15 22:10:00|||||||||360
1600208100000|2020-09-15 22:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|352
1600208400000|2020-09-15 22:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1600208700000|2020-09-15 22:25:00|||||||||19
1600209000000|2020-09-15 22:30:00|||||||||188
1600209300000|2020-09-15 22:35:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|191
1600209900000|2020-09-15 22:45:00|||||||||4
1600210200000|2020-09-15 22:50:00|||||||||1
1600210500000|2020-09-15 22:55:00|||||||||3
1600210800000|2020-09-15 23:00:00|||||||||9
1600211100000|2020-09-15 23:05:00|||||||||14
1600211400000|2020-09-15 23:10:00|||||||||27
1600211700000|2020-09-15 23:15:00|||||||||3
1600212300000|2020-09-15 23:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|562
1600212600000|2020-09-15 23:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|168
1600213200000|2020-09-15 23:40:00|12603|12601|12603|12601|12603|12601|12603|12601|359
1600213500000|2020-09-15 23:45:00|||||||||3
1600213800000|2020-09-15 23:50:00|||||||||7
1600214100000|2020-09-15 23:55:00|||||||||7
1600214400000|2020-09-16 00:00:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|308
1600214700000|2020-09-16 00:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|257
1600215000000|2020-09-16 00:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|288
1600215300000|2020-09-16 00:15:00|||||||||546
1600215600000|2020-09-16 00:20:00|12603|12601|12603|12601|12603|12601|12603|12601|496
1600215900000|2020-09-16 00:25:00|||||||||128
1600216200000|2020-09-16 00:30:00|||||||||37
1600216500000|2020-09-16 00:35:00|||||||||12
1600216800000|2020-09-16 00:40:00|||||||||133
1600217100000|2020-09-16 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|82
1600217400000|2020-09-16 00:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1600217700000|2020-09-16 00:55:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1427
1600218000000|2020-09-16 01:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|126
1600218300000|2020-09-16 01:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|357
1600218600000|2020-09-16 01:10:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|260
1600218900000|2020-09-16 01:15:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|68
1600219200000|2020-09-16 01:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|58
1600219500000|2020-09-16 01:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|605
1600219800000|2020-09-16 01:30:00|||||||||30
1600220100000|2020-09-16 01:35:00|||||||||1
1600220400000|2020-09-16 01:40:00|||||||||1
1600220700000|2020-09-16 01:45:00|||||||||96
1600221000000|2020-09-16 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|273
1600221300000|2020-09-16 01:55:00|||||||||68
1600221600000|2020-09-16 02:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|72
1600221900000|2020-09-16 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|52
1600222200000|2020-09-16 02:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|506
1600222500000|2020-09-16 02:15:00|||||||||23
1600222800000|2020-09-16 02:20:00|||||||||341
1600223100000|2020-09-16 02:25:00|||||||||136
1600223400000|2020-09-16 02:30:00|||||||||360
1600223700000|2020-09-16 02:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|275
1600224000000|2020-09-16 02:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|334
1600224300000|2020-09-16 02:45:00|||||||||35
1600224600000|2020-09-16 02:50:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|69
1600224900000|2020-09-16 02:55:00|||||||||17
1600225200000|2020-09-16 03:00:00|||||||||45
1600225500000|2020-09-16 03:05:00|||||||||55
1600225800000|2020-09-16 03:10:00|||||||||37
1600226100000|2020-09-16 03:15:00|||||||||23
1600226400000|2020-09-16 03:20:00|||||||||1
1600227300000|2020-09-16 03:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|200
1600227600000|2020-09-16 03:40:00|||||||||62
1600228200000|2020-09-16 03:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|138
1600228500000|2020-09-16 03:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|158
1600228800000|2020-09-16 04:00:00|||||||||141
1600229100000|2020-09-16 04:05:00|||||||||52
1600229400000|2020-09-16 04:10:00|||||||||15
1600229700000|2020-09-16 04:15:00|||||||||7
1600230000000|2020-09-16 04:20:00|||||||||7
1600230300000|2020-09-16 04:25:00|||||||||5
1600230600000|2020-09-16 04:30:00|||||||||63
1600230900000|2020-09-16 04:35:00|||||||||6
1600231200000|2020-09-16 04:40:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|113
1600231500000|2020-09-16 04:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|301
1600231800000|2020-09-16 04:50:00|||||||||5
1600232100000|2020-09-16 04:55:00|||||||||404
1600232400000|2020-09-16 05:00:00|||||||||56
1600232700000|2020-09-16 05:05:00|||||||||34
1600233000000|2020-09-16 05:10:00|||||||||39
1600233300000|2020-09-16 05:15:00|||||||||31
1600233600000|2020-09-16 05:20:00|||||||||40
1600233900000|2020-09-16 05:25:00|||||||||38
1600234200000|2020-09-16 05:30:00|||||||||28
1600234500000|2020-09-16 05:35:00|||||||||27
1600234800000|2020-09-16 05:40:00|||||||||14
1600235100000|2020-09-16 05:45:00|||||||||22
1600235400000|2020-09-16 05:50:00|||||||||28
1600235700000|2020-09-16 05:55:00|||||||||56
1600236000000|2020-09-16 06:00:00|||||||||546
1600236300000|2020-09-16 06:05:00|||||||||279
1600236600000|2020-09-16 06:10:00|||||||||83
1600236900000|2020-09-16 06:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|184
1600237200000|2020-09-16 06:20:00|||||||||21
1600237500000|2020-09-16 06:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|109
1600237800000|2020-09-16 06:30:00|||||||||68
1600238100000|2020-09-16 06:35:00|||||||||327
1600238400000|2020-09-16 06:40:00|||||||||170
1600238700000|2020-09-16 06:45:00|||||||||25
1600239000000|2020-09-16 06:50:00|||||||||24
1600239300000|2020-09-16 06:55:00|||||||||19
1600239600000|2020-09-16 07:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|534
1600239900000|2020-09-16 07:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|369
1600240200000|2020-09-16 07:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|494
1600240500000|2020-09-16 07:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|214
1600240800000|2020-09-16 07:20:00|12601.8|12599.8|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|320
1600241100000|2020-09-16 07:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|85
1600241400000|2020-09-16 07:30:00|||||||||2
1600241700000|2020-09-16 07:35:00|||||||||17
1600242000000|2020-09-16 07:40:00|||||||||104
1600242300000|2020-09-16 07:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|279
1600242600000|2020-09-16 07:50:00|||||||||24
1600242900000|2020-09-16 07:55:00|||||||||47
1600243200000|2020-09-16 08:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|695
1600243500000|2020-09-16 08:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|97
1600243800000|2020-09-16 08:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|127
1600244100000|2020-09-16 08:15:00|||||||||555
1600244400000|2020-09-16 08:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2307
1600244700000|2020-09-16 08:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|948
1600245000000|2020-09-16 08:30:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|433
1600245300000|2020-09-16 08:35:00|||||||||455
1600245600000|2020-09-16 08:40:00|||||||||5
1600245900000|2020-09-16 08:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|336
1600246200000|2020-09-16 08:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|229
1600246500000|2020-09-16 08:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|451
1600246800000|2020-09-16 09:00:00|||||||||64
1600247100000|2020-09-16 09:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|197
1600247400000|2020-09-16 09:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|436
1600247700000|2020-09-16 09:15:00|||||||||11
1600248000000|2020-09-16 09:20:00|||||||||34
1600248300000|2020-09-16 09:25:00|||||||||29
1600248600000|2020-09-16 09:30:00|||||||||4
1600248900000|2020-09-16 09:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1127
1600249200000|2020-09-16 09:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|142
1600249500000|2020-09-16 09:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|221
1600249800000|2020-09-16 09:50:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|691
1600250100000|2020-09-16 09:55:00|||||||||3
1600250400000|2020-09-16 10:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|466
1600250700000|2020-09-16 10:05:00|||||||||26
1600251000000|2020-09-16 10:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1315
1600251300000|2020-09-16 10:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|454
1600251600000|2020-09-16 10:20:00|||||||||133
1600251900000|2020-09-16 10:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|246
1600252200000|2020-09-16 10:30:00|||||||||152
1600252500000|2020-09-16 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|463
1600252800000|2020-09-16 10:40:00|||||||||109
1600253100000|2020-09-16 10:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|144
1600253400000|2020-09-16 10:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|250
1600253700000|2020-09-16 10:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|111
1600254000000|2020-09-16 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1003
1600254300000|2020-09-16 11:05:00|12603|12601|12603|12601|12603|12601|12603|12601|274
1600254600000|2020-09-16 11:10:00|||||||||584
1600254900000|2020-09-16 11:15:00|||||||||376
1600255200000|2020-09-16 11:20:00|||||||||215
1600255500000|2020-09-16 11:25:00|||||||||377
1600255800000|2020-09-16 11:30:00|||||||||490
1600256100000|2020-09-16 11:35:00|||||||||228
1600256400000|2020-09-16 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1906
1600256700000|2020-09-16 11:45:00|12603|12601|12603|12601|12603|12601|12603|12601|395
1600257000000|2020-09-16 11:50:00|||||||||182
1600257300000|2020-09-16 11:55:00|||||||||156
1600257600000|2020-09-16 12:00:00|||||||||303
1600257900000|2020-09-16 12:05:00|||||||||670
1600258200000|2020-09-16 12:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1668
1600258500000|2020-09-16 12:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1391
1600258800000|2020-09-16 12:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2887
1600259100000|2020-09-16 12:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2606
1600259400000|2020-09-16 12:30:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|2912
1600259700000|2020-09-16 12:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1506
1600260000000|2020-09-16 12:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|4384
1600260300000|2020-09-16 12:45:00|12606.9|12604.9|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3596
1600260600000|2020-09-16 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2191
1600260900000|2020-09-16 12:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1952
1600261200000|2020-09-16 13:00:00|||||||||1153
1600261500000|2020-09-16 13:05:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1276
1600261800000|2020-09-16 13:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3017
1600262100000|2020-09-16 13:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1577
1600262400000|2020-09-16 13:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1114
1600262700000|2020-09-16 13:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1546
1600263000000|2020-09-16 13:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1548
1600263300000|2020-09-16 13:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|578
1600263600000|2020-09-16 13:40:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2077
1600263900000|2020-09-16 13:45:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1655
1600264200000|2020-09-16 13:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3171
1600264500000|2020-09-16 13:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1442
1600264800000|2020-09-16 14:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2770
1600265100000|2020-09-16 14:05:00|||||||||625
1600265400000|2020-09-16 14:10:00|||||||||2098
1600265700000|2020-09-16 14:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3632
1600266000000|2020-09-16 14:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1119
1600266300000|2020-09-16 14:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2721
1600266600000|2020-09-16 14:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1822
1600266900000|2020-09-16 14:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|709
1600267200000|2020-09-16 14:40:00|||||||||441
1600267500000|2020-09-16 14:45:00|||||||||688
1600267800000|2020-09-16 14:50:00|||||||||504
1600268100000|2020-09-16 14:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|585
1600268400000|2020-09-16 15:00:00|12600.6|12598.6|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|6728
1600268700000|2020-09-16 15:05:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|6684
1600269000000|2020-09-16 15:10:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3522
1600269300000|2020-09-16 15:15:00|||||||||3778
1600269600000|2020-09-16 15:20:00|||||||||981
1600269900000|2020-09-16 15:25:00|||||||||1438
1600270200000|2020-09-16 15:30:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|3738
1600270500000|2020-09-16 15:35:00|||||||||881
1600270800000|2020-09-16 15:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3277
1600271100000|2020-09-16 15:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2592
1600271400000|2020-09-16 15:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|369
1600271700000|2020-09-16 15:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3295
1600272000000|2020-09-16 16:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1883
1600272300000|2020-09-16 16:05:00|||||||||143
1600272600000|2020-09-16 16:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1330
1600272900000|2020-09-16 16:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1385
1600273200000|2020-09-16 16:20:00|12599|12597|12599|12597|12599|12597|12599|12597|952
1600273500000|2020-09-16 16:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2182
1600273800000|2020-09-16 16:30:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|836
1600274100000|2020-09-16 16:35:00|||||||||176
1600274400000|2020-09-16 16:40:00|||||||||732
1600274700000|2020-09-16 16:45:00|||||||||152
1600275000000|2020-09-16 16:50:00|||||||||181
1600275300000|2020-09-16 16:55:00|||||||||912
1600275600000|2020-09-16 17:00:00|||||||||487
1600275900000|2020-09-16 17:05:00|||||||||603
1600276200000|2020-09-16 17:10:00|||||||||1869
1600276500000|2020-09-16 17:15:00|||||||||217
1600276800000|2020-09-16 17:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1966
1600277100000|2020-09-16 17:25:00|||||||||1315
1600277400000|2020-09-16 17:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2350
1600277700000|2020-09-16 17:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4115
1600278000000|2020-09-16 17:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1929
1600278300000|2020-09-16 17:45:00|12601|12599|12600.6|12598.6|12601|12599|12599.8|12597.8|3491
1600278600000|2020-09-16 17:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|746
1600278900000|2020-09-16 17:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2700
1600279200000|2020-09-16 18:00:00|12601|12599|12602.2|12600.2|12603|12601|12599|12597|7015
1600279500000|2020-09-16 18:05:00|12601.4|12599.4|12597.5|12595.5|12601.4|12599.4|12597.5|12595.5|7440
1600279800000|2020-09-16 18:10:00|12598.3|12596.3|12599.8|12597.8|12599.8|12597.8|12597.5|12595.5|3164
1600280100000|2020-09-16 18:15:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|3603
1600280400000|2020-09-16 18:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1894
1600280700000|2020-09-16 18:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1544
1600281000000|2020-09-16 18:30:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12597.5|12595.5|3774
1600281300000|2020-09-16 18:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|6166
1600281600000|2020-09-16 18:40:00|12598.3|12596.3|12596.7|12594.7|12599|12597|12596.7|12594.7|1764
1600281900000|2020-09-16 18:45:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12592.8|12590.8|13434
1600282200000|2020-09-16 18:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12593.6|12591.6|3058
1600282500000|2020-09-16 18:55:00|12595.1|12593.1|12599|12597|12599.8|12597.8|12594.4|12592.4|8852
1600282800000|2020-09-16 19:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|3268
1600283100000|2020-09-16 19:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599|12597|3690
1600283400000|2020-09-16 19:10:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|3872
1600283700000|2020-09-16 19:15:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|3526
1600284000000|2020-09-16 19:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|2322
1600284300000|2020-09-16 19:25:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|2514
1600284600000|2020-09-16 19:30:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|4026
1600284900000|2020-09-16 19:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2704
1600285200000|2020-09-16 19:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2502
1600285500000|2020-09-16 19:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2006
1600285800000|2020-09-16 19:50:00|||||||||1666
1600286100000|2020-09-16 19:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|3455
1600286400000|2020-09-16 20:00:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2692
1600286700000|2020-09-16 20:05:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4796
1600287000000|2020-09-16 20:10:00|12597.5|12595.5|12595.1|12593.1|12598.3|12596.3|12595.1|12593.1|7439
1600287300000|2020-09-16 20:15:00|||||||||1416
1600287600000|2020-09-16 20:20:00|||||||||1264
1600287900000|2020-09-16 20:25:00|||||||||609
1600288200000|2020-09-16 20:30:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2187
1600288500000|2020-09-16 20:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1139
1600288800000|2020-09-16 20:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1678
1600289100000|2020-09-16 20:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1982
1600289400000|2020-09-16 20:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|372
1600289700000|2020-09-16 20:55:00|||||||||1925
1600293600000|2020-09-16 22:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|206
1600293900000|2020-09-16 22:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|208
1600294200000|2020-09-16 22:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|430
1600295100000|2020-09-16 22:25:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|264
1600295400000|2020-09-16 22:30:00|||||||||4
1600295700000|2020-09-16 22:35:00|||||||||112
1600296000000|2020-09-16 22:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|148
1600296300000|2020-09-16 22:45:00|||||||||229
1600296600000|2020-09-16 22:50:00|||||||||11
1600296900000|2020-09-16 22:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|618
1600297200000|2020-09-16 23:00:00|||||||||69
1600297500000|2020-09-16 23:05:00|||||||||18
1600297800000|2020-09-16 23:10:00|||||||||26
1600298100000|2020-09-16 23:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|468
1600298400000|2020-09-16 23:20:00|12597.1|12595.1|12597.5|12595.5|12597.5|12595.5|12597.1|12595.1|70
1600298700000|2020-09-16 23:25:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|666
1600299000000|2020-09-16 23:30:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|279
1600299300000|2020-09-16 23:35:00|||||||||9
1600299600000|2020-09-16 23:40:00|||||||||189
1600299900000|2020-09-16 23:45:00|12597.9|12595.9|12598.3|12596.3|12598.3|12596.3|12597.9|12595.9|259
1600300200000|2020-09-16 23:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|105
1600300500000|2020-09-16 23:55:00|||||||||140
1600300800000|2020-09-17 00:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|591
1600301100000|2020-09-17 00:05:00|||||||||33
1600301400000|2020-09-17 00:10:00|||||||||142
1600301700000|2020-09-17 00:15:00|||||||||32
1600302000000|2020-09-17 00:20:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|443
1600302300000|2020-09-17 00:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|628
1600302600000|2020-09-17 00:30:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|328
1600302900000|2020-09-17 00:35:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|303
1600303200000|2020-09-17 00:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|44
1600303500000|2020-09-17 00:45:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|204
1600303800000|2020-09-17 00:50:00|||||||||65
1600304100000|2020-09-17 00:55:00|||||||||117
1600304400000|2020-09-17 01:00:00|||||||||340
1600304700000|2020-09-17 01:05:00|||||||||27
1600305000000|2020-09-17 01:10:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|558
1600305300000|2020-09-17 01:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|472
1600305600000|2020-09-17 01:20:00|||||||||107
1600305900000|2020-09-17 01:25:00|||||||||40
1600306200000|2020-09-17 01:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|685
1600306500000|2020-09-17 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|127
1600306800000|2020-09-17 01:40:00|||||||||44
1600307100000|2020-09-17 01:45:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|636
1600307400000|2020-09-17 01:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|508
1600307700000|2020-09-17 01:55:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|682
1600308000000|2020-09-17 02:00:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|579
1600308300000|2020-09-17 02:05:00|||||||||146
1600308900000|2020-09-17 02:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|502
1600309200000|2020-09-17 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|23
1600309500000|2020-09-17 02:25:00|||||||||74
1600309800000|2020-09-17 02:30:00|||||||||389
1600310100000|2020-09-17 02:35:00|||||||||169
1600310400000|2020-09-17 02:40:00|||||||||38
1600310700000|2020-09-17 02:45:00|||||||||29
1600311000000|2020-09-17 02:50:00|||||||||9
1600311300000|2020-09-17 02:55:00|||||||||37
1600311600000|2020-09-17 03:00:00|||||||||4
1600311900000|2020-09-17 03:05:00|||||||||198
1600312200000|2020-09-17 03:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|270
1600312500000|2020-09-17 03:15:00|||||||||104
1600312800000|2020-09-17 03:20:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12601|12599|871
1600313100000|2020-09-17 03:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|508
1600313400000|2020-09-17 03:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|193
1600313700000|2020-09-17 03:35:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1121
1600314000000|2020-09-17 03:40:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|130
1600314300000|2020-09-17 03:45:00|||||||||4
1600314600000|2020-09-17 03:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|237
1600314900000|2020-09-17 03:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.2|12598.2|48
1600315200000|2020-09-17 04:00:00|||||||||109
1600315500000|2020-09-17 04:05:00|||||||||47
1600315800000|2020-09-17 04:10:00|||||||||1085
1600316400000|2020-09-17 04:20:00|||||||||1
1600316700000|2020-09-17 04:25:00|||||||||61
1600317600000|2020-09-17 04:40:00|||||||||1
1600317900000|2020-09-17 04:45:00|||||||||63
1600318800000|2020-09-17 05:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|524
1600319100000|2020-09-17 05:05:00|||||||||13
1600319400000|2020-09-17 05:10:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|827
1600319700000|2020-09-17 05:15:00|||||||||224
1600320000000|2020-09-17 05:20:00|||||||||107
1600320300000|2020-09-17 05:25:00|||||||||2
1600320600000|2020-09-17 05:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|124
1600320900000|2020-09-17 05:35:00|||||||||17
1600321500000|2020-09-17 05:45:00|||||||||54
1600321800000|2020-09-17 05:50:00|||||||||57
1600322100000|2020-09-17 05:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|111
1600322400000|2020-09-17 06:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|469
1600322700000|2020-09-17 06:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|509
1600323000000|2020-09-17 06:10:00|||||||||67
1600323300000|2020-09-17 06:15:00|12601|12599|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|789
1600323600000|2020-09-17 06:20:00|||||||||43
1600323900000|2020-09-17 06:25:00|||||||||131
1600324200000|2020-09-17 06:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1379
1600324500000|2020-09-17 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|505
1600324800000|2020-09-17 06:40:00|||||||||267
1600325100000|2020-09-17 06:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1017
1600325400000|2020-09-17 06:50:00|||||||||577
1600325700000|2020-09-17 06:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2260
1600326000000|2020-09-17 07:00:00|12603|12601|12603|12601|12603|12601|12603|12601|612
1600326300000|2020-09-17 07:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1674
1600326600000|2020-09-17 07:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1689
1600326900000|2020-09-17 07:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1616
1600327200000|2020-09-17 07:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1080
1600327500000|2020-09-17 07:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|953
1600327800000|2020-09-17 07:30:00|||||||||199
1600328100000|2020-09-17 07:35:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|879
1600328400000|2020-09-17 07:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|738
1600328700000|2020-09-17 07:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|423
1600329000000|2020-09-17 07:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|468
1600329300000|2020-09-17 07:55:00|||||||||76
1600329600000|2020-09-17 08:00:00|||||||||86
1600329900000|2020-09-17 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|307
1600330200000|2020-09-17 08:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|123
1600330500000|2020-09-17 08:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|60
1600330800000|2020-09-17 08:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1498
1600331100000|2020-09-17 08:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1364
1600331400000|2020-09-17 08:30:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|742
1600331700000|2020-09-17 08:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|268
1600332000000|2020-09-17 08:40:00|||||||||50
1600332300000|2020-09-17 08:45:00|||||||||98
1600332600000|2020-09-17 08:50:00|12599|12597|12599|12597|12599|12597|12599|12597|329
1600332900000|2020-09-17 08:55:00|||||||||101
1600333200000|2020-09-17 09:00:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|174
1600333500000|2020-09-17 09:05:00|||||||||636
1600333800000|2020-09-17 09:10:00|||||||||117
1600334100000|2020-09-17 09:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|757
1600334400000|2020-09-17 09:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|211
1600334700000|2020-09-17 09:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|622
1600335000000|2020-09-17 09:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|253
1600335300000|2020-09-17 09:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|180
1600335600000|2020-09-17 09:40:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|535
1600335900000|2020-09-17 09:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1014
1600336200000|2020-09-17 09:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|418
1600336500000|2020-09-17 09:55:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|983
1600336800000|2020-09-17 10:00:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|135
1600337100000|2020-09-17 10:05:00|||||||||703
1600337400000|2020-09-17 10:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1365
1600337700000|2020-09-17 10:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|780
1600338000000|2020-09-17 10:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|205
1600338300000|2020-09-17 10:25:00|||||||||909
1600338600000|2020-09-17 10:30:00|||||||||180
1600338900000|2020-09-17 10:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1390
1600339200000|2020-09-17 10:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|715
1600339500000|2020-09-17 10:45:00|||||||||114
1600339800000|2020-09-17 10:50:00|||||||||109
1600340100000|2020-09-17 10:55:00|||||||||182
1600340400000|2020-09-17 11:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|379
1600340700000|2020-09-17 11:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|3247
1600341000000|2020-09-17 11:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|504
1600341300000|2020-09-17 11:15:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1490
1600341600000|2020-09-17 11:20:00|||||||||49
1600341900000|2020-09-17 11:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|887
1600342200000|2020-09-17 11:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1936
1600342500000|2020-09-17 11:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1556
1600342800000|2020-09-17 11:40:00|||||||||102
1600343100000|2020-09-17 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|823
1600343400000|2020-09-17 11:50:00|||||||||353
1600343700000|2020-09-17 11:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|961
1600344000000|2020-09-17 12:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1063
1600344300000|2020-09-17 12:05:00|||||||||68
1600344600000|2020-09-17 12:10:00|||||||||1289
1600344900000|2020-09-17 12:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1408
1600345200000|2020-09-17 12:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|878
1600345500000|2020-09-17 12:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|1946
1600345800000|2020-09-17 12:30:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2435
1600346100000|2020-09-17 12:35:00|12610|12608|12610|12608|12610|12608|12610|12608|1369
1600346400000|2020-09-17 12:40:00|||||||||1662
1600346700000|2020-09-17 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|890
1600347000000|2020-09-17 12:50:00|||||||||1192
1600347300000|2020-09-17 12:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|6737
1600347600000|2020-09-17 13:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|5348
1600347900000|2020-09-17 13:05:00|12611.5|12609.5|12610|12608|12611.5|12609.5|12610|12608|6348
1600348200000|2020-09-17 13:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1712
1600348500000|2020-09-17 13:15:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1814
1600348800000|2020-09-17 13:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|4438
1600349100000|2020-09-17 13:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|4356
1600349400000|2020-09-17 13:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1759
1600349700000|2020-09-17 13:35:00|12608|12606|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|3354
1600350000000|2020-09-17 13:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1735
1600350300000|2020-09-17 13:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12607.6|12605.6|7965
1600350600000|2020-09-17 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|4513
1600350900000|2020-09-17 13:55:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|5249
1600351200000|2020-09-17 14:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3121
1600351500000|2020-09-17 14:05:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|4990
1600351800000|2020-09-17 14:10:00|||||||||3340
1600352100000|2020-09-17 14:15:00|12606.1|12604.1|12605.3|12603.3|12606.9|12604.9|12605.3|12603.3|3446
1600352400000|2020-09-17 14:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|2363
1600352700000|2020-09-17 14:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3344
1600353000000|2020-09-17 14:30:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12605.3|12603.3|3296
1600353300000|2020-09-17 14:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2330
1600353600000|2020-09-17 14:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2137
1600353900000|2020-09-17 14:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3830
1600354200000|2020-09-17 14:50:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|5642
1600354500000|2020-09-17 14:55:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|3444
1600354800000|2020-09-17 15:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3100
1600355100000|2020-09-17 15:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|3431
1600355400000|2020-09-17 15:10:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|5332
1600355700000|2020-09-17 15:15:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|963
1600356000000|2020-09-17 15:20:00|12606.9|12604.9|12604.5|12602.5|12606.9|12604.9|12604.5|12602.5|6795
1600356300000|2020-09-17 15:25:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2679
1600356600000|2020-09-17 15:30:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1058
1600356900000|2020-09-17 15:35:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|7959
1600357200000|2020-09-17 15:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3143
1600357500000|2020-09-17 15:45:00|||||||||1466
1600357800000|2020-09-17 15:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5191
1600358100000|2020-09-17 15:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3077
1600358400000|2020-09-17 16:00:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1005
1600358700000|2020-09-17 16:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2857
1600359000000|2020-09-17 16:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1236
1600359300000|2020-09-17 16:15:00|12603|12601|12603|12601|12603|12601|12603|12601|1018
1600359600000|2020-09-17 16:20:00|||||||||415
1600359900000|2020-09-17 16:25:00|||||||||237
1600360200000|2020-09-17 16:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2393
1600360500000|2020-09-17 16:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1384
1600360800000|2020-09-17 16:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2126
1600361100000|2020-09-17 16:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|556
1600361400000|2020-09-17 16:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|644
1600361700000|2020-09-17 16:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1944
1600362000000|2020-09-17 17:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1007
1600362300000|2020-09-17 17:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1138
1600362600000|2020-09-17 17:10:00|||||||||60
1600362900000|2020-09-17 17:15:00|||||||||1492
1600363200000|2020-09-17 17:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1510
1600363500000|2020-09-17 17:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|987
1600363800000|2020-09-17 17:30:00|||||||||376
1600364100000|2020-09-17 17:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|863
1600364400000|2020-09-17 17:40:00|||||||||89
1600364700000|2020-09-17 17:45:00|||||||||126
1600365000000|2020-09-17 17:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|246
1600365300000|2020-09-17 17:55:00|||||||||447
1600365600000|2020-09-17 18:00:00|||||||||224
1600365900000|2020-09-17 18:05:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|492
1600366200000|2020-09-17 18:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1286
1600366500000|2020-09-17 18:15:00|||||||||444
1600366800000|2020-09-17 18:20:00|||||||||470
1600367100000|2020-09-17 18:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1161
1600367400000|2020-09-17 18:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1996
1600367700000|2020-09-17 18:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|441
1600368000000|2020-09-17 18:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1076
1600368300000|2020-09-17 18:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|381
1600368600000|2020-09-17 18:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2341
1600368900000|2020-09-17 18:55:00|||||||||1472
1600369200000|2020-09-17 19:00:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1360
1600369500000|2020-09-17 19:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1753
1600369800000|2020-09-17 19:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1242
1600370100000|2020-09-17 19:15:00|12599|12597|12599|12597|12599|12597|12599|12597|2709
1600370400000|2020-09-17 19:20:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2117
1600370700000|2020-09-17 19:25:00|||||||||644
1600371000000|2020-09-17 19:30:00|||||||||613
1600371300000|2020-09-17 19:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|1851
1600371600000|2020-09-17 19:40:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3236
1600371900000|2020-09-17 19:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2299
1600372200000|2020-09-17 19:50:00|||||||||1182
1600372500000|2020-09-17 19:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2313
1600372800000|2020-09-17 20:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|4122
1600373100000|2020-09-17 20:05:00|||||||||1572
1600373400000|2020-09-17 20:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1294
1600373700000|2020-09-17 20:15:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1978
1600374000000|2020-09-17 20:20:00|12598.3|12596.3|12597.5|12595.5|12599|12597|12597.5|12595.5|1495
1600374300000|2020-09-17 20:25:00|||||||||36
1600374600000|2020-09-17 20:30:00|||||||||1609
1600374900000|2020-09-17 20:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1029
1600375200000|2020-09-17 20:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|351
1600375500000|2020-09-17 20:45:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3194
1600375800000|2020-09-17 20:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|799
1600376100000|2020-09-17 20:55:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3137
1600380000000|2020-09-17 22:00:00|12599|12597|12599|12597|12599|12597|12599|12597|109
1600380300000|2020-09-17 22:05:00|||||||||132
1600380600000|2020-09-17 22:10:00|||||||||28
1600380900000|2020-09-17 22:15:00|||||||||47
1600381200000|2020-09-17 22:20:00|||||||||17
1600381500000|2020-09-17 22:25:00|||||||||16
1600381800000|2020-09-17 22:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|307
1600382100000|2020-09-17 22:35:00|||||||||9
1600382400000|2020-09-17 22:40:00|||||||||41
1600382700000|2020-09-17 22:45:00|||||||||51
1600383000000|2020-09-17 22:50:00|||||||||684
1600383300000|2020-09-17 22:55:00|12597.9|12595.9|12597.9|12595.9|12597.9|12595.9|12597.9|12595.9|26
1600383600000|2020-09-17 23:00:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|278
1600383900000|2020-09-17 23:05:00|||||||||21
1600384500000|2020-09-17 23:15:00|||||||||14
1600384800000|2020-09-17 23:20:00|||||||||1
1600385100000|2020-09-17 23:25:00|||||||||43
1600385400000|2020-09-17 23:30:00|||||||||83
1600385700000|2020-09-17 23:35:00|||||||||25
1600386000000|2020-09-17 23:40:00|||||||||42
1600386300000|2020-09-17 23:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|343
1600386600000|2020-09-17 23:50:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|151
1600386900000|2020-09-17 23:55:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|65
1600387200000|2020-09-18 00:00:00|12597.9|12595.9|12599|12597|12599|12597|12597.9|12595.9|481
1600387500000|2020-09-18 00:05:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|214
1600387800000|2020-09-18 00:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|504
1600388100000|2020-09-18 00:15:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|42
1600388400000|2020-09-18 00:20:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|240
1600388700000|2020-09-18 00:25:00|||||||||159
1600389000000|2020-09-18 00:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|50
1600389300000|2020-09-18 00:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|106
1600389600000|2020-09-18 00:40:00|12599|12597|12599|12597|12599|12597|12599|12597|45
1600389900000|2020-09-18 00:45:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|41
1600390200000|2020-09-18 00:50:00|||||||||26
1600390500000|2020-09-18 00:55:00|||||||||4
1600390800000|2020-09-18 01:00:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|724
1600391100000|2020-09-18 01:05:00|12598.7|12596.7|12598.3|12596.3|12599|12597|12598.3|12596.3|295
1600391400000|2020-09-18 01:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|243
1600391700000|2020-09-18 01:15:00|||||||||27
1600392000000|2020-09-18 01:20:00|||||||||74
1600392300000|2020-09-18 01:25:00|||||||||2
1600392600000|2020-09-18 01:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|758
1600392900000|2020-09-18 01:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|145
1600393200000|2020-09-18 01:40:00|||||||||2
1600393500000|2020-09-18 01:45:00|||||||||32
1600393800000|2020-09-18 01:50:00|||||||||8
1600394100000|2020-09-18 01:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|167
1600394400000|2020-09-18 02:00:00|12599|12597|12599|12597|12599|12597|12599|12597|210
1600394700000|2020-09-18 02:05:00|||||||||243
1600395000000|2020-09-18 02:10:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|78
1600395300000|2020-09-18 02:15:00|||||||||93
1600395900000|2020-09-18 02:25:00|||||||||28
1600396200000|2020-09-18 02:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|133
1600396500000|2020-09-18 02:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|245
1600396800000|2020-09-18 02:40:00|||||||||23
1600397100000|2020-09-18 02:45:00|||||||||126
1600397400000|2020-09-18 02:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|81
1600397700000|2020-09-18 02:55:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|229
1600398000000|2020-09-18 03:00:00|||||||||12
1600398600000|2020-09-18 03:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|406
1600398900000|2020-09-18 03:15:00|||||||||95
1600399200000|2020-09-18 03:20:00|||||||||77
1600399500000|2020-09-18 03:25:00|||||||||53
1600399800000|2020-09-18 03:30:00|||||||||49
1600400100000|2020-09-18 03:35:00|||||||||6
1600400400000|2020-09-18 03:40:00|||||||||17
1600400700000|2020-09-18 03:45:00|||||||||1
1600401300000|2020-09-18 03:55:00|||||||||3
1600402200000|2020-09-18 04:10:00|||||||||52
1600402800000|2020-09-18 04:20:00|||||||||19
1600403400000|2020-09-18 04:30:00|||||||||3
1600403700000|2020-09-18 04:35:00|||||||||11
1600404000000|2020-09-18 04:40:00|12599|12597|12599|12597|12599|12597|12599|12597|410
1600404300000|2020-09-18 04:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|446
1600404600000|2020-09-18 04:50:00|||||||||15
1600404900000|2020-09-18 04:55:00|||||||||6
1600405200000|2020-09-18 05:00:00|12599|12597|12599|12597|12599|12597|12599|12597|154
1600405500000|2020-09-18 05:05:00|||||||||2
1600405800000|2020-09-18 05:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|69
1600406100000|2020-09-18 05:15:00|||||||||19
1600406400000|2020-09-18 05:20:00|||||||||6
1600406700000|2020-09-18 05:25:00|12599|12597|12599|12597|12599|12597|12599|12597|198
1600407000000|2020-09-18 05:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|108
1600407300000|2020-09-18 05:35:00|||||||||9
1600407600000|2020-09-18 05:40:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|458
1600407900000|2020-09-18 05:45:00|12599|12597|12599|12597|12599|12597|12599|12597|51
1600408200000|2020-09-18 05:50:00|||||||||15
1600408500000|2020-09-18 05:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|321
1600408800000|2020-09-18 06:00:00|12597.5|12595.5|12598.3|12596.3|12599|12597|12597.5|12595.5|950
1600409100000|2020-09-18 06:05:00|||||||||343
1600409400000|2020-09-18 06:10:00|12599|12597|12597.5|12595.5|12599|12597|12597.5|12595.5|296
1600409700000|2020-09-18 06:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1165
1600410000000|2020-09-18 06:20:00|||||||||103
1600410300000|2020-09-18 06:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|314
1600410600000|2020-09-18 06:30:00|||||||||61
1600410900000|2020-09-18 06:35:00|||||||||40
1600411200000|2020-09-18 06:40:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|601
1600411500000|2020-09-18 06:45:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|730
1600411800000|2020-09-18 06:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|481
1600412100000|2020-09-18 06:55:00|||||||||134
1600412400000|2020-09-18 07:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|833
1600412700000|2020-09-18 07:05:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|368
1600413000000|2020-09-18 07:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|442
1600413300000|2020-09-18 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|582
1600413600000|2020-09-18 07:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|91
1600413900000|2020-09-18 07:25:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|739
1600414200000|2020-09-18 07:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|296
1600414500000|2020-09-18 07:35:00|12599|12597|12598.7|12596.7|12599|12597|12598.7|12596.7|634
1600414800000|2020-09-18 07:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|17
1600415100000|2020-09-18 07:45:00|||||||||90
1600415400000|2020-09-18 07:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|560
1600415700000|2020-09-18 07:55:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1457
1600416000000|2020-09-18 08:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|719
1600416300000|2020-09-18 08:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|903
1600416600000|2020-09-18 08:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|413
1600416900000|2020-09-18 08:15:00|12599|12597|12599|12597|12599|12597|12599|12597|141
1600417200000|2020-09-18 08:20:00|||||||||423
1600417500000|2020-09-18 08:25:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|421
1600417800000|2020-09-18 08:30:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|405
1600418100000|2020-09-18 08:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|339
1600418400000|2020-09-18 08:40:00|||||||||213
1600418700000|2020-09-18 08:45:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|908
1600419000000|2020-09-18 08:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|91
1600419300000|2020-09-18 08:55:00|||||||||39
1600419600000|2020-09-18 09:00:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|496
1600419900000|2020-09-18 09:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2057
1600420200000|2020-09-18 09:10:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599|12597|420
1600420500000|2020-09-18 09:15:00|12599.4|12597.4|12599.8|12597.8|12599.8|12597.8|12599.4|12597.4|844
1600420800000|2020-09-18 09:20:00|||||||||232
1600421100000|2020-09-18 09:25:00|12599|12597|12599|12597|12599|12597|12599|12597|1162
1600421400000|2020-09-18 09:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|655
1600421700000|2020-09-18 09:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|842
1600422000000|2020-09-18 09:40:00|||||||||81
1600422300000|2020-09-18 09:45:00|||||||||753
1600422600000|2020-09-18 09:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|818
1600422900000|2020-09-18 09:55:00|||||||||36
1600423200000|2020-09-18 10:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|635
1600423500000|2020-09-18 10:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|371
1600423800000|2020-09-18 10:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|253
1600424100000|2020-09-18 10:15:00|||||||||8
1600424400000|2020-09-18 10:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|574
1600424700000|2020-09-18 10:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|724
1600425000000|2020-09-18 10:30:00|||||||||28
1600425300000|2020-09-18 10:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|688
1600425600000|2020-09-18 10:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|171
1600425900000|2020-09-18 10:45:00|||||||||177
1600426200000|2020-09-18 10:50:00|||||||||473
1600426500000|2020-09-18 10:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|947
1600426800000|2020-09-18 11:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|1363
1600427100000|2020-09-18 11:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|78
1600427400000|2020-09-18 11:10:00|||||||||157
1600427700000|2020-09-18 11:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|379
1600428000000|2020-09-18 11:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|647
1600428300000|2020-09-18 11:25:00|||||||||20
1600428600000|2020-09-18 11:30:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|379
1600428900000|2020-09-18 11:35:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|1154
1600429200000|2020-09-18 11:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4255
1600429500000|2020-09-18 11:45:00|||||||||1124
1600429800000|2020-09-18 11:50:00|||||||||21
1600430100000|2020-09-18 11:55:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2176
1600430400000|2020-09-18 12:00:00|||||||||1439
1600430700000|2020-09-18 12:05:00|||||||||225
1600431000000|2020-09-18 12:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|3223
1600431300000|2020-09-18 12:15:00|||||||||1146
1600431600000|2020-09-18 12:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2142
1600431900000|2020-09-18 12:25:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1750
1600432200000|2020-09-18 12:30:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1313
1600432500000|2020-09-18 12:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1010
1600432800000|2020-09-18 12:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|924
1600433100000|2020-09-18 12:45:00|||||||||1148
1600433400000|2020-09-18 12:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1148
1600433700000|2020-09-18 12:55:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2468
1600434000000|2020-09-18 13:00:00|12603.7|12601.7|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|2167
1600434300000|2020-09-18 13:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|429
1600434600000|2020-09-18 13:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1921
1600434900000|2020-09-18 13:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2368
1600435200000|2020-09-18 13:20:00|12603|12601|12599.8|12597.8|12603|12601|12599.8|12597.8|3572
1600435500000|2020-09-18 13:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2708
1600435800000|2020-09-18 13:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1304
1600436100000|2020-09-18 13:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2642
1600436400000|2020-09-18 13:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12600.6|12598.6|2141
1600436700000|2020-09-18 13:45:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1407
1600437000000|2020-09-18 13:50:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|3704
1600437300000|2020-09-18 13:55:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2974
1600437600000|2020-09-18 14:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2177
1600437900000|2020-09-18 14:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|757
1600438200000|2020-09-18 14:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|753
1600438500000|2020-09-18 14:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1257
1600438800000|2020-09-18 14:20:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1846
1600439100000|2020-09-18 14:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4599
1600439400000|2020-09-18 14:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2087
1600439700000|2020-09-18 14:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1958
1600440000000|2020-09-18 14:40:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3469
1600440300000|2020-09-18 14:45:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2894
1600440600000|2020-09-18 14:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|633
1600440900000|2020-09-18 14:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2470
1600441200000|2020-09-18 15:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1311
1600441500000|2020-09-18 15:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|5037
1600441800000|2020-09-18 15:10:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1210
1600442100000|2020-09-18 15:15:00|||||||||718
1600442400000|2020-09-18 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|5717
1600442700000|2020-09-18 15:25:00|||||||||103
1600443000000|2020-09-18 15:30:00|||||||||508
1600443300000|2020-09-18 15:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3485
1600443600000|2020-09-18 15:40:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1439
1600443900000|2020-09-18 15:45:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2580
1600444200000|2020-09-18 15:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1624
1600444500000|2020-09-18 15:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1828
1600444800000|2020-09-18 16:00:00|||||||||1540
1600445100000|2020-09-18 16:05:00|||||||||466
1600445400000|2020-09-18 16:10:00|||||||||169
1600445700000|2020-09-18 16:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|606
1600446000000|2020-09-18 16:20:00|||||||||563
1600446300000|2020-09-18 16:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1489
1600446600000|2020-09-18 16:30:00|||||||||671
1600446900000|2020-09-18 16:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1997
1600447200000|2020-09-18 16:40:00|12603|12601|12603|12601|12603|12601|12603|12601|374
1600447500000|2020-09-18 16:45:00|||||||||173
1600447800000|2020-09-18 16:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1076
1600448100000|2020-09-18 16:55:00|||||||||658
1600448400000|2020-09-18 17:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1451
1600448700000|2020-09-18 17:05:00|||||||||533
1600449000000|2020-09-18 17:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|104
1600449300000|2020-09-18 17:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1203
1600449600000|2020-09-18 17:20:00|||||||||77
1600449900000|2020-09-18 17:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|813
1600450200000|2020-09-18 17:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1430
1600450500000|2020-09-18 17:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1330
1600450800000|2020-09-18 17:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1924
1600451100000|2020-09-18 17:45:00|||||||||630
1600451400000|2020-09-18 17:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|326
1600451700000|2020-09-18 17:55:00|||||||||617
1600452000000|2020-09-18 18:00:00|||||||||886
1600452300000|2020-09-18 18:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|709
1600452600000|2020-09-18 18:10:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1073
1600452900000|2020-09-18 18:15:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2769
1600453200000|2020-09-18 18:20:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1057
1600453500000|2020-09-18 18:25:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2641
1600453800000|2020-09-18 18:30:00|||||||||404
1600454100000|2020-09-18 18:35:00|||||||||358
1600454400000|2020-09-18 18:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|613
1600454700000|2020-09-18 18:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|590
1600455000000|2020-09-18 18:50:00|||||||||961
1600455300000|2020-09-18 18:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|4333
1600455600000|2020-09-18 19:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1723
1600455900000|2020-09-18 19:05:00|||||||||1986
1600456200000|2020-09-18 19:10:00|12599|12597|12599|12597|12599|12597|12599|12597|901
1600456500000|2020-09-18 19:15:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|607
1600456800000|2020-09-18 19:20:00|||||||||968
1600457100000|2020-09-18 19:25:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|740
1600457400000|2020-09-18 19:30:00|||||||||628
1600457700000|2020-09-18 19:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1698
1600458000000|2020-09-18 19:40:00|||||||||1780
1600458300000|2020-09-18 19:45:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|1123
1600458600000|2020-09-18 19:50:00|||||||||523
1600458900000|2020-09-18 19:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1009
1600459200000|2020-09-18 20:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|3662
1600459500000|2020-09-18 20:05:00|||||||||1021
1600459800000|2020-09-18 20:10:00|||||||||390
1600460100000|2020-09-18 20:15:00|||||||||136
1600460400000|2020-09-18 20:20:00|||||||||134
1600460700000|2020-09-18 20:25:00|||||||||376
1600461000000|2020-09-18 20:30:00|||||||||301
1600461300000|2020-09-18 20:35:00|||||||||162
1600461600000|2020-09-18 20:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|754
1600461900000|2020-09-18 20:45:00|||||||||1126
1600462200000|2020-09-18 20:50:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|347
1600462500000|2020-09-18 20:55:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4086
1600639200000|2020-09-20 22:00:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|181
1600639500000|2020-09-20 22:05:00|||||||||27
1600640100000|2020-09-20 22:15:00|||||||||44
1600640700000|2020-09-20 22:25:00|||||||||78
1600641000000|2020-09-20 22:30:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|308
1600641300000|2020-09-20 22:35:00|||||||||11
1600641600000|2020-09-20 22:40:00|||||||||16
1600641900000|2020-09-20 22:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|78
1600642200000|2020-09-20 22:50:00|||||||||23
1600642500000|2020-09-20 22:55:00|||||||||11
1600642800000|2020-09-20 23:00:00|||||||||12
1600643100000|2020-09-20 23:05:00|||||||||20
1600643400000|2020-09-20 23:10:00|||||||||8
1600643700000|2020-09-20 23:15:00|||||||||5
1600644000000|2020-09-20 23:20:00|||||||||8
1600644300000|2020-09-20 23:25:00|||||||||6
1600644600000|2020-09-20 23:30:00|12596.7|12594.7|12597.1|12595.1|12597.5|12595.5|12596.7|12594.7|442
1600644900000|2020-09-20 23:35:00|12596.7|12594.7|12596.7|12594.7|12597.1|12595.1|12596.7|12594.7|8
1600645200000|2020-09-20 23:40:00|||||||||58
1600645500000|2020-09-20 23:45:00|||||||||13
1600645800000|2020-09-20 23:50:00|||||||||18
1600646100000|2020-09-20 23:55:00|||||||||23
1600646400000|2020-09-21 00:00:00|||||||||28
1600646700000|2020-09-21 00:05:00|||||||||27
1600647000000|2020-09-21 00:10:00|||||||||26
1600647300000|2020-09-21 00:15:00|||||||||73
1600647600000|2020-09-21 00:20:00|||||||||34
1600647900000|2020-09-21 00:25:00|||||||||101
1600648200000|2020-09-21 00:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|178
1600648500000|2020-09-21 00:35:00|||||||||1
1600648800000|2020-09-21 00:40:00|||||||||1
1600649100000|2020-09-21 00:45:00|||||||||12
1600649400000|2020-09-21 00:50:00|||||||||14
1600649700000|2020-09-21 00:55:00|||||||||24
1600650000000|2020-09-21 01:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|471
1600650300000|2020-09-21 01:05:00|||||||||5
1600650600000|2020-09-21 01:10:00|||||||||16
1600650900000|2020-09-21 01:15:00|||||||||23
1600651200000|2020-09-21 01:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|276
1600651500000|2020-09-21 01:25:00|||||||||19
1600651800000|2020-09-21 01:30:00|12597.5|12595.5|12597.1|12595.1|12597.5|12595.5|12596.7|12594.7|253
1600652100000|2020-09-21 01:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|94
1600652400000|2020-09-21 01:40:00|||||||||67
1600652700000|2020-09-21 01:45:00|||||||||13
1600653000000|2020-09-21 01:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|26
1600653300000|2020-09-21 01:55:00|||||||||256
1600653600000|2020-09-21 02:00:00|||||||||8
1600653900000|2020-09-21 02:05:00|||||||||18
1600654200000|2020-09-21 02:10:00|||||||||3
1600654500000|2020-09-21 02:15:00|||||||||11
1600654800000|2020-09-21 02:20:00|||||||||50
1600655100000|2020-09-21 02:25:00|||||||||210
1600655400000|2020-09-21 02:30:00|||||||||318
1600656300000|2020-09-21 02:45:00|||||||||15
1600656600000|2020-09-21 02:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|136
1600656900000|2020-09-21 02:55:00|||||||||143
1600657200000|2020-09-21 03:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|270
1600657500000|2020-09-21 03:05:00|||||||||229
1600657800000|2020-09-21 03:10:00|||||||||25
1600658100000|2020-09-21 03:15:00|||||||||33
1600658400000|2020-09-21 03:20:00|||||||||10
1600658700000|2020-09-21 03:25:00|||||||||26
1600659000000|2020-09-21 03:30:00|||||||||6
1600659900000|2020-09-21 03:45:00|||||||||56
1600660200000|2020-09-21 03:50:00|||||||||1
1600660500000|2020-09-21 03:55:00|||||||||20
1600662600000|2020-09-21 04:30:00|||||||||3
1600662900000|2020-09-21 04:35:00|||||||||3
1600663500000|2020-09-21 04:45:00|||||||||7
1600664100000|2020-09-21 04:55:00|||||||||3
1600664400000|2020-09-21 05:00:00|||||||||7
1600664700000|2020-09-21 05:05:00|||||||||2
1600665600000|2020-09-21 05:20:00|||||||||5
1600665900000|2020-09-21 05:25:00|||||||||17
1600666200000|2020-09-21 05:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|341
1600666500000|2020-09-21 05:35:00|||||||||45
1600666800000|2020-09-21 05:40:00|||||||||2
1600667100000|2020-09-21 05:45:00|||||||||2
1600667400000|2020-09-21 05:50:00|||||||||34
1600667700000|2020-09-21 05:55:00|||||||||7
1600668000000|2020-09-21 06:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|924
1600668300000|2020-09-21 06:05:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|386
1600668600000|2020-09-21 06:10:00|||||||||64
1600668900000|2020-09-21 06:15:00|||||||||154
1600669200000|2020-09-21 06:20:00|12598.3|12596.3|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|965
1600669500000|2020-09-21 06:25:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|877
1600669800000|2020-09-21 06:30:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|310
1600670100000|2020-09-21 06:35:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|280
1600670400000|2020-09-21 06:40:00|||||||||10
1600670700000|2020-09-21 06:45:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1273
1600671000000|2020-09-21 06:50:00|||||||||76
1600671300000|2020-09-21 06:55:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|87
1600671600000|2020-09-21 07:00:00|||||||||391
1600671900000|2020-09-21 07:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|240
1600672200000|2020-09-21 07:10:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|871
1600672500000|2020-09-21 07:15:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1695
1600672800000|2020-09-21 07:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1784
1600673100000|2020-09-21 07:25:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1682
1600673400000|2020-09-21 07:30:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|1383
1600673700000|2020-09-21 07:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2080
1600674000000|2020-09-21 07:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1302
1600674300000|2020-09-21 07:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|794
1600674600000|2020-09-21 07:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1272
1600674900000|2020-09-21 07:55:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|263
1600675200000|2020-09-21 08:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|192
1600675500000|2020-09-21 08:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|452
1600675800000|2020-09-21 08:10:00|12603|12601|12603|12601|12603|12601|12603|12601|420
1600676100000|2020-09-21 08:15:00|||||||||273
1600676400000|2020-09-21 08:20:00|||||||||492
1600676700000|2020-09-21 08:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2112
1600677000000|2020-09-21 08:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2225
1600677300000|2020-09-21 08:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|417
1600677600000|2020-09-21 08:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|951
1600677900000|2020-09-21 08:45:00|||||||||24
1600678200000|2020-09-21 08:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1472
1600678500000|2020-09-21 08:55:00|||||||||173
1600678800000|2020-09-21 09:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1222
1600679100000|2020-09-21 09:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|835
1600679400000|2020-09-21 09:10:00|||||||||110
1600679700000|2020-09-21 09:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|493
1600680000000|2020-09-21 09:20:00|||||||||6
1600680300000|2020-09-21 09:25:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|736
1600680600000|2020-09-21 09:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|343
1600680900000|2020-09-21 09:35:00|||||||||30
1600681200000|2020-09-21 09:40:00|||||||||80
1600681500000|2020-09-21 09:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|967
1600681800000|2020-09-21 09:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|698
1600682100000|2020-09-21 09:55:00|||||||||36
1600682400000|2020-09-21 10:00:00|||||||||81
1600682700000|2020-09-21 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|598
1600683000000|2020-09-21 10:10:00|||||||||66
1600683300000|2020-09-21 10:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1714
1600683600000|2020-09-21 10:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1174
1600683900000|2020-09-21 10:25:00|||||||||127
1600684200000|2020-09-21 10:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|579
1600684500000|2020-09-21 10:35:00|||||||||687
1600684800000|2020-09-21 10:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|646
1600685100000|2020-09-21 10:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|236
1600685400000|2020-09-21 10:50:00|||||||||316
1600685700000|2020-09-21 10:55:00|||||||||509
1600686000000|2020-09-21 11:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1963
1600686300000|2020-09-21 11:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|832
1600686600000|2020-09-21 11:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1120
1600686900000|2020-09-21 11:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|874
1600687200000|2020-09-21 11:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|922
1600687500000|2020-09-21 11:25:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2186
1600687800000|2020-09-21 11:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|947
1600688100000|2020-09-21 11:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|581
1600688400000|2020-09-21 11:40:00|||||||||149
1600688700000|2020-09-21 11:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|473
1600689000000|2020-09-21 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|394
1600689300000|2020-09-21 11:55:00|||||||||148
1600689600000|2020-09-21 12:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1117
1600689900000|2020-09-21 12:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|987
1600690200000|2020-09-21 12:10:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1620
1600690500000|2020-09-21 12:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2006
1600690800000|2020-09-21 12:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|1530
1600691100000|2020-09-21 12:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2400
1600691400000|2020-09-21 12:30:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|8389
1600691700000|2020-09-21 12:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3444
1600692000000|2020-09-21 12:40:00|12606.5|12604.5|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|5872
1600692300000|2020-09-21 12:45:00|||||||||620
1600692600000|2020-09-21 12:50:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|6000
1600692900000|2020-09-21 12:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1198
1600693200000|2020-09-21 13:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2378
1600693500000|2020-09-21 13:05:00|||||||||110
1600693800000|2020-09-21 13:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1778
1600694100000|2020-09-21 13:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1469
1600694400000|2020-09-21 13:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|4002
1600694700000|2020-09-21 13:25:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3812
1600695000000|2020-09-21 13:30:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12604.5|12602.5|3747
1600695300000|2020-09-21 13:35:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2679
1600695600000|2020-09-21 13:40:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|2196
1600695900000|2020-09-21 13:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2317
1600696200000|2020-09-21 13:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1562
1600696500000|2020-09-21 13:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3114
1600696800000|2020-09-21 14:00:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1452
1600697100000|2020-09-21 14:05:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2415
1600697400000|2020-09-21 14:10:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2472
1600697700000|2020-09-21 14:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|708
1600698000000|2020-09-21 14:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1719
1600698300000|2020-09-21 14:25:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1386
1600698600000|2020-09-21 14:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|1966
1600698900000|2020-09-21 14:35:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2238
1600699200000|2020-09-21 14:40:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2278
1600699500000|2020-09-21 14:45:00|12610|12608|12607.6|12605.6|12610|12608|12607.6|12605.6|1415
1600699800000|2020-09-21 14:50:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1872
1600700100000|2020-09-21 14:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2382
1600700400000|2020-09-21 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1973
1600700700000|2020-09-21 15:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|1241
1600701000000|2020-09-21 15:10:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3758
1600701300000|2020-09-21 15:15:00|12606.9|12604.9|12608.4|12606.4|12608.4|12606.4|12606.1|12604.1|2851
1600701600000|2020-09-21 15:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1567
1600701900000|2020-09-21 15:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2545
1600702200000|2020-09-21 15:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|921
1600702500000|2020-09-21 15:35:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1947
1600702800000|2020-09-21 15:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|1836
1600703100000|2020-09-21 15:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1456
1600703400000|2020-09-21 15:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2266
1600703700000|2020-09-21 15:55:00|||||||||1343
1600704000000|2020-09-21 16:00:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2498
1600704300000|2020-09-21 16:05:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|2518
1600704600000|2020-09-21 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1286
1600704900000|2020-09-21 16:15:00|||||||||373
1600705200000|2020-09-21 16:20:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|582
1600705500000|2020-09-21 16:25:00|||||||||71
1600705800000|2020-09-21 16:30:00|||||||||138
1600706100000|2020-09-21 16:35:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3257
1600706400000|2020-09-21 16:40:00|||||||||218
1600706700000|2020-09-21 16:45:00|||||||||27
1600707000000|2020-09-21 16:50:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|573
1600707300000|2020-09-21 16:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1843
1600707600000|2020-09-21 17:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2290
1600707900000|2020-09-21 17:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1505
1600708200000|2020-09-21 17:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1831
1600708500000|2020-09-21 17:15:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|526
1600708800000|2020-09-21 17:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|777
1600709100000|2020-09-21 17:25:00|||||||||123
1600709400000|2020-09-21 17:30:00|||||||||1305
1600709700000|2020-09-21 17:35:00|||||||||79
1600710000000|2020-09-21 17:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|928
1600710300000|2020-09-21 17:45:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1558
1600710600000|2020-09-21 17:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|641
1600710900000|2020-09-21 17:55:00|||||||||35
1600711200000|2020-09-21 18:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|250
1600711500000|2020-09-21 18:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|532
1600711800000|2020-09-21 18:10:00|||||||||124
1600712100000|2020-09-21 18:15:00|||||||||1287
1600712400000|2020-09-21 18:20:00|||||||||154
1600712700000|2020-09-21 18:25:00|||||||||477
1600713000000|2020-09-21 18:30:00|||||||||938
1600713300000|2020-09-21 18:35:00|||||||||597
1600713600000|2020-09-21 18:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1777
1600713900000|2020-09-21 18:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2113
1600714200000|2020-09-21 18:50:00|||||||||1193
1600714500000|2020-09-21 18:55:00|12603.7|12601.7|12603|12601|12604.1|12602.1|12603|12601|4409
1600714800000|2020-09-21 19:00:00|||||||||2982
1600715100000|2020-09-21 19:05:00|||||||||279
1600715400000|2020-09-21 19:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1067
1600715700000|2020-09-21 19:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2030
1600716000000|2020-09-21 19:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1376
1600716300000|2020-09-21 19:25:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|4274
1600716600000|2020-09-21 19:30:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|609
1600716900000|2020-09-21 19:35:00|||||||||859
1600717200000|2020-09-21 19:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1922
1600717500000|2020-09-21 19:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2571
1600717800000|2020-09-21 19:50:00|||||||||1037
1600718100000|2020-09-21 19:55:00|||||||||1719
1600718400000|2020-09-21 20:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|7078
1600718700000|2020-09-21 20:05:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2314
1600719000000|2020-09-21 20:10:00|||||||||962
1600719300000|2020-09-21 20:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|731
1600719600000|2020-09-21 20:20:00|||||||||330
1600719900000|2020-09-21 20:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2897
1600720200000|2020-09-21 20:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|919
1600720500000|2020-09-21 20:35:00|||||||||261
1600720800000|2020-09-21 20:40:00|||||||||72
1600721100000|2020-09-21 20:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1743
1600721400000|2020-09-21 20:50:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2124
1600721700000|2020-09-21 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|434
1600725600000|2020-09-21 22:00:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|516
1600725900000|2020-09-21 22:05:00|||||||||1
1600726500000|2020-09-21 22:15:00|||||||||21
1600726800000|2020-09-21 22:20:00|||||||||34
1600727400000|2020-09-21 22:30:00|||||||||58
1600727700000|2020-09-21 22:35:00|||||||||146
1600728000000|2020-09-21 22:40:00|||||||||3
1600728300000|2020-09-21 22:45:00|||||||||123
1600728600000|2020-09-21 22:50:00|||||||||11
1600728900000|2020-09-21 22:55:00|||||||||83
1600729200000|2020-09-21 23:00:00|||||||||7
1600729500000|2020-09-21 23:05:00|||||||||9
1600729800000|2020-09-21 23:10:00|||||||||17
1600730100000|2020-09-21 23:15:00|||||||||11
1600730400000|2020-09-21 23:20:00|||||||||100
1600730700000|2020-09-21 23:25:00|||||||||8
1600731000000|2020-09-21 23:30:00|||||||||45
1600731300000|2020-09-21 23:35:00|||||||||148
1600731600000|2020-09-21 23:40:00|||||||||291
1600731900000|2020-09-21 23:45:00|||||||||256
1600732200000|2020-09-21 23:50:00|||||||||79
1600732500000|2020-09-21 23:55:00|||||||||13
1600732800000|2020-09-22 00:00:00|||||||||20
1600733100000|2020-09-22 00:05:00|||||||||28
1600733400000|2020-09-22 00:10:00|||||||||5
1600733700000|2020-09-22 00:15:00|||||||||41
1600734000000|2020-09-22 00:20:00|||||||||37
1600734300000|2020-09-22 00:25:00|||||||||7
1600734600000|2020-09-22 00:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|129
1600734900000|2020-09-22 00:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|309
1600735200000|2020-09-22 00:40:00|||||||||39
1600735500000|2020-09-22 00:45:00|||||||||33
1600735800000|2020-09-22 00:50:00|||||||||21
1600736100000|2020-09-22 00:55:00|||||||||16
1600736400000|2020-09-22 01:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|77
1600736700000|2020-09-22 01:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|45
1600737000000|2020-09-22 01:10:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|338
1600737300000|2020-09-22 01:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|42
1600737600000|2020-09-22 01:20:00|||||||||145
1600737900000|2020-09-22 01:25:00|||||||||32
1600738500000|2020-09-22 01:35:00|||||||||24
1600738800000|2020-09-22 01:40:00|||||||||1
1600739100000|2020-09-22 01:45:00|||||||||3
1600739400000|2020-09-22 01:50:00|||||||||48
1600739700000|2020-09-22 01:55:00|||||||||6
1600740000000|2020-09-22 02:00:00|||||||||18
1600740300000|2020-09-22 02:05:00|||||||||30
1600740600000|2020-09-22 02:10:00|||||||||3
1600740900000|2020-09-22 02:15:00|||||||||23
1600741200000|2020-09-22 02:20:00|||||||||5
1600741500000|2020-09-22 02:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|102
1600741800000|2020-09-22 02:30:00|||||||||15
1600742100000|2020-09-22 02:35:00|||||||||1
1600742700000|2020-09-22 02:45:00|||||||||1
1600743000000|2020-09-22 02:50:00|||||||||1
1600744200000|2020-09-22 03:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|401
1600744800000|2020-09-22 03:20:00|||||||||4
1600745100000|2020-09-22 03:25:00|||||||||1
1600746000000|2020-09-22 03:40:00|||||||||11
1600746300000|2020-09-22 03:45:00|||||||||23
1600746900000|2020-09-22 03:55:00|||||||||2
1600747200000|2020-09-22 04:00:00|||||||||109
1600748100000|2020-09-22 04:15:00|||||||||11
1600748400000|2020-09-22 04:20:00|||||||||11
1600748700000|2020-09-22 04:25:00|||||||||1
1600749000000|2020-09-22 04:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|112
1600749300000|2020-09-22 04:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|217
1600749600000|2020-09-22 04:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.8|12599.8|55
1600749900000|2020-09-22 04:45:00|||||||||21
1600750200000|2020-09-22 04:50:00|||||||||15
1600750500000|2020-09-22 04:55:00|||||||||5
1600750800000|2020-09-22 05:00:00|||||||||16
1600751100000|2020-09-22 05:05:00|||||||||15
1600753200000|2020-09-22 05:40:00|12602.6|12600.6|12603|12601|12603|12601|12602.6|12600.6|377
1600753500000|2020-09-22 05:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|382
1600753800000|2020-09-22 05:50:00|||||||||85
1600754100000|2020-09-22 05:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|119
1600754400000|2020-09-22 06:00:00|||||||||514
1600754700000|2020-09-22 06:05:00|||||||||83
1600755000000|2020-09-22 06:10:00|||||||||158
1600755300000|2020-09-22 06:15:00|||||||||17
1600755600000|2020-09-22 06:20:00|12603|12601|12603|12601|12603|12601|12603|12601|654
1600755900000|2020-09-22 06:25:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1082
1600756200000|2020-09-22 06:30:00|||||||||226
1600756500000|2020-09-22 06:35:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|659
1600756800000|2020-09-22 06:40:00|||||||||87
1600757100000|2020-09-22 06:45:00|||||||||62
1600757400000|2020-09-22 06:50:00|||||||||575
1600757700000|2020-09-22 06:55:00|||||||||160
1600758000000|2020-09-22 07:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|390
1600758300000|2020-09-22 07:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|725
1600758600000|2020-09-22 07:10:00|||||||||205
1600758900000|2020-09-22 07:15:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|582
1600759200000|2020-09-22 07:20:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|1260
1600759500000|2020-09-22 07:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|328
1600759800000|2020-09-22 07:30:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|536
1600760100000|2020-09-22 07:35:00|||||||||160
1600760400000|2020-09-22 07:40:00|||||||||350
1600760700000|2020-09-22 07:45:00|||||||||67
1600761000000|2020-09-22 07:50:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|1351
1600761300000|2020-09-22 07:55:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|264
1600761600000|2020-09-22 08:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|764
1600761900000|2020-09-22 08:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|301
1600762200000|2020-09-22 08:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1025
1600762500000|2020-09-22 08:15:00|12601.4|12599.4|12602.2|12600.2|12603|12601|12601.4|12599.4|546
1600762800000|2020-09-22 08:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|291
1600763100000|2020-09-22 08:25:00|||||||||163
1600763400000|2020-09-22 08:30:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|410
1600763700000|2020-09-22 08:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|255
1600764000000|2020-09-22 08:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|396
1600764300000|2020-09-22 08:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|686
1600764600000|2020-09-22 08:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|980
1600764900000|2020-09-22 08:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|482
1600765200000|2020-09-22 09:00:00|||||||||44
1600765500000|2020-09-22 09:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|266
1600765800000|2020-09-22 09:10:00|12603|12601|12603|12601|12603.7|12601.7|12602.2|12600.2|996
1600766100000|2020-09-22 09:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|321
1600766400000|2020-09-22 09:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|358
1600766700000|2020-09-22 09:25:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|757
1600767000000|2020-09-22 09:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|890
1600767300000|2020-09-22 09:35:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|314
1600767600000|2020-09-22 09:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|784
1600767900000|2020-09-22 09:45:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1653
1600768200000|2020-09-22 09:50:00|||||||||150
1600768500000|2020-09-22 09:55:00|||||||||965
1600768800000|2020-09-22 10:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1457
1600769100000|2020-09-22 10:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1208
1600769400000|2020-09-22 10:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|188
1600769700000|2020-09-22 10:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|329
1600770000000|2020-09-22 10:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|355
1600770300000|2020-09-22 10:25:00|||||||||145
1600770600000|2020-09-22 10:30:00|||||||||679
1600770900000|2020-09-22 10:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|651
1600771200000|2020-09-22 10:40:00|||||||||114
1600771500000|2020-09-22 10:45:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|490
1600771800000|2020-09-22 10:50:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|513
1600772100000|2020-09-22 10:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|614
1600772400000|2020-09-22 11:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|682
1600772700000|2020-09-22 11:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|657
1600773000000|2020-09-22 11:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|494
1600773300000|2020-09-22 11:15:00|||||||||51
1600773600000|2020-09-22 11:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1201
1600773900000|2020-09-22 11:25:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1506
1600774200000|2020-09-22 11:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|849
1600774500000|2020-09-22 11:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1284
1600774800000|2020-09-22 11:40:00|||||||||57
1600775100000|2020-09-22 11:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|144
1600775400000|2020-09-22 11:50:00|12600.6|12598.6|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|3753
1600775700000|2020-09-22 11:55:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1967
1600776000000|2020-09-22 12:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1364
1600776300000|2020-09-22 12:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|1135
1600776600000|2020-09-22 12:10:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2271
1600776900000|2020-09-22 12:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|2024
1600777200000|2020-09-22 12:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1482
1600777500000|2020-09-22 12:25:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|1541
1600777800000|2020-09-22 12:30:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|1825
1600778100000|2020-09-22 12:35:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1369
1600778400000|2020-09-22 12:40:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1541
1600778700000|2020-09-22 12:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1785
1600779000000|2020-09-22 12:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1038
1600779300000|2020-09-22 12:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|2190
1600779600000|2020-09-22 13:00:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|4121
1600779900000|2020-09-22 13:05:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2192
1600780200000|2020-09-22 13:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2329
1600780500000|2020-09-22 13:15:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1453
1600780800000|2020-09-22 13:20:00|||||||||752
1600781100000|2020-09-22 13:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2132
1600781400000|2020-09-22 13:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3613
1600781700000|2020-09-22 13:35:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4329
1600782000000|2020-09-22 13:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2776
1600782300000|2020-09-22 13:45:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|2716
1600782600000|2020-09-22 13:50:00|12604.5|12602.5|12606.1|12604.1|12606.1|12604.1|12604.5|12602.5|3865
1600782900000|2020-09-22 13:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|4657
1600783200000|2020-09-22 14:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|3850
1600783500000|2020-09-22 14:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3779
1600783800000|2020-09-22 14:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3726
1600784100000|2020-09-22 14:15:00|12606.1|12604.1|12606.1|12604.1|12606.5|12604.5|12605.3|12603.3|2536
1600784400000|2020-09-22 14:20:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|6180
1600784700000|2020-09-22 14:25:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|3735
1600785000000|2020-09-22 14:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12604.5|12602.5|4591
1600785300000|2020-09-22 14:35:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1262
1600785600000|2020-09-22 14:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1815
1600785900000|2020-09-22 14:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2852
1600786200000|2020-09-22 14:50:00|||||||||974
1600786500000|2020-09-22 14:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|5183
1600786800000|2020-09-22 15:00:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|3669
1600787100000|2020-09-22 15:05:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2039
1600787400000|2020-09-22 15:10:00|12606.1|12604.1|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|3983
1600787700000|2020-09-22 15:15:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|4655
1600788000000|2020-09-22 15:20:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|2109
1600788300000|2020-09-22 15:25:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1845
1600788600000|2020-09-22 15:30:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2930
1600788900000|2020-09-22 15:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2668
1600789200000|2020-09-22 15:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|4760
1600789500000|2020-09-22 15:45:00|||||||||1010
1600789800000|2020-09-22 15:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2698
1600790100000|2020-09-22 15:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1047
1600790400000|2020-09-22 16:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1116
1600790700000|2020-09-22 16:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1454
1600791000000|2020-09-22 16:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1603
1600791300000|2020-09-22 16:15:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|742
1600791600000|2020-09-22 16:20:00|||||||||948
1600791900000|2020-09-22 16:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1801
1600792200000|2020-09-22 16:30:00|||||||||1101
1600792500000|2020-09-22 16:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1044
1600792800000|2020-09-22 16:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2096
1600793100000|2020-09-22 16:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1451
1600793400000|2020-09-22 16:50:00|||||||||3894
1600793700000|2020-09-22 16:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2217
1600794000000|2020-09-22 17:00:00|||||||||465
1600794300000|2020-09-22 17:05:00|||||||||1365
1600794600000|2020-09-22 17:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2647
1600794900000|2020-09-22 17:15:00|||||||||1033
1600795200000|2020-09-22 17:20:00|||||||||1129
1600795500000|2020-09-22 17:25:00|||||||||893
1600795800000|2020-09-22 17:30:00|||||||||526
1600796100000|2020-09-22 17:35:00|||||||||772
1600796400000|2020-09-22 17:40:00|||||||||537
1600796700000|2020-09-22 17:45:00|||||||||541
1600797000000|2020-09-22 17:50:00|||||||||750
1600797300000|2020-09-22 17:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|3771
1600797600000|2020-09-22 18:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|133
1600797900000|2020-09-22 18:05:00|||||||||1007
1600798200000|2020-09-22 18:10:00|||||||||718
1600798500000|2020-09-22 18:15:00|||||||||197
1600798800000|2020-09-22 18:20:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|284
1600799100000|2020-09-22 18:25:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1311
1600799400000|2020-09-22 18:30:00|||||||||523
1600799700000|2020-09-22 18:35:00|||||||||1405
1600800000000|2020-09-22 18:40:00|||||||||544
1600800300000|2020-09-22 18:45:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1578
1600800600000|2020-09-22 18:50:00|||||||||189
1600800900000|2020-09-22 18:55:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3863
1600801200000|2020-09-22 19:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2397
1600801500000|2020-09-22 19:05:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4400
1600801800000|2020-09-22 19:10:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1834
1600802100000|2020-09-22 19:15:00|12606.9|12604.9|12606.1|12604.1|12607.6|12605.6|12606.1|12604.1|2266
1600802400000|2020-09-22 19:20:00|||||||||535
1600802700000|2020-09-22 19:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1888
1600803000000|2020-09-22 19:30:00|||||||||374
1600803300000|2020-09-22 19:35:00|||||||||52
1600803600000|2020-09-22 19:40:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1246
1600803900000|2020-09-22 19:45:00|||||||||1776
1600804200000|2020-09-22 19:50:00|||||||||646
1600804500000|2020-09-22 19:55:00|||||||||1383
1600804800000|2020-09-22 20:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2656
1600805100000|2020-09-22 20:05:00|||||||||905
1600805400000|2020-09-22 20:10:00|||||||||235
1600805700000|2020-09-22 20:15:00|||||||||223
1600806000000|2020-09-22 20:20:00|||||||||97
1600806300000|2020-09-22 20:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|2250
1600806600000|2020-09-22 20:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|542
1600806900000|2020-09-22 20:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|751
1600807200000|2020-09-22 20:40:00|||||||||449
1600807500000|2020-09-22 20:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1915
1600807800000|2020-09-22 20:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2617
1600808100000|2020-09-22 20:55:00|||||||||4117
1600812000000|2020-09-22 22:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|694
1600812300000|2020-09-22 22:05:00|||||||||7
1600812600000|2020-09-22 22:10:00|||||||||43
1600812900000|2020-09-22 22:15:00|||||||||15
1600813500000|2020-09-22 22:25:00|||||||||2
1600813800000|2020-09-22 22:30:00|||||||||519
1600814100000|2020-09-22 22:35:00|||||||||71
1600814400000|2020-09-22 22:40:00|||||||||77
1600814700000|2020-09-22 22:45:00|||||||||16
1600815000000|2020-09-22 22:50:00|||||||||5
1600815300000|2020-09-22 22:55:00|||||||||104
1600815600000|2020-09-22 23:00:00|||||||||168
1600815900000|2020-09-22 23:05:00|||||||||1
1600816800000|2020-09-22 23:20:00|||||||||36
1600817100000|2020-09-22 23:25:00|||||||||153
1600817400000|2020-09-22 23:30:00|||||||||43
1600817700000|2020-09-22 23:35:00|||||||||481
1600818000000|2020-09-22 23:40:00|||||||||258
1600818300000|2020-09-22 23:45:00|||||||||44
1600818600000|2020-09-22 23:50:00|||||||||1
1600818900000|2020-09-22 23:55:00|||||||||152
1600819200000|2020-09-23 00:00:00|||||||||45
1600819500000|2020-09-23 00:05:00|||||||||34
1600819800000|2020-09-23 00:10:00|||||||||25
1600820100000|2020-09-23 00:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|994
1600820400000|2020-09-23 00:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|56
1600820700000|2020-09-23 00:25:00|||||||||32
1600821000000|2020-09-23 00:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|761
1600821300000|2020-09-23 00:35:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|136
1600821900000|2020-09-23 00:45:00|12603.7|12601.7|12606.1|12604.1|12606.1|12604.1|12603.7|12601.7|1122
1600822200000|2020-09-23 00:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|189
1600822500000|2020-09-23 00:55:00|12605.7|12603.7|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|187
1600822800000|2020-09-23 01:00:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|623
1600823100000|2020-09-23 01:05:00|||||||||19
1600823700000|2020-09-23 01:15:00|||||||||15
1600824000000|2020-09-23 01:20:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|363
1600824300000|2020-09-23 01:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|224
1600824600000|2020-09-23 01:30:00|||||||||103
1600824900000|2020-09-23 01:35:00|||||||||95
1600825200000|2020-09-23 01:40:00|||||||||2
1600825500000|2020-09-23 01:45:00|||||||||18
1600825800000|2020-09-23 01:50:00|||||||||24
1600826100000|2020-09-23 01:55:00|||||||||4
1600826400000|2020-09-23 02:00:00|||||||||2
1600826700000|2020-09-23 02:05:00|||||||||166
1600827000000|2020-09-23 02:10:00|||||||||9
1600827300000|2020-09-23 02:15:00|||||||||11
1600827600000|2020-09-23 02:20:00|||||||||3
1600827900000|2020-09-23 02:25:00|||||||||2
1600828500000|2020-09-23 02:35:00|||||||||35
1600828800000|2020-09-23 02:40:00|||||||||10
1600829100000|2020-09-23 02:45:00|||||||||51
1600829400000|2020-09-23 02:50:00|||||||||182
1600829700000|2020-09-23 02:55:00|||||||||55
1600830000000|2020-09-23 03:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|410
1600830300000|2020-09-23 03:05:00|||||||||13
1600830600000|2020-09-23 03:10:00|||||||||47
1600830900000|2020-09-23 03:15:00|||||||||4
1600831500000|2020-09-23 03:25:00|||||||||15
1600831800000|2020-09-23 03:30:00|||||||||173
1600832100000|2020-09-23 03:35:00|||||||||7
1600832400000|2020-09-23 03:40:00|||||||||42
1600832700000|2020-09-23 03:45:00|||||||||21
1600833000000|2020-09-23 03:50:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|845
1600833600000|2020-09-23 04:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1220
1600833900000|2020-09-23 04:05:00|||||||||36
1600834200000|2020-09-23 04:10:00|||||||||11
1600834500000|2020-09-23 04:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|457
1600834800000|2020-09-23 04:20:00|||||||||2
1600835100000|2020-09-23 04:25:00|||||||||40
1600835400000|2020-09-23 04:30:00|||||||||11
1600835700000|2020-09-23 04:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1585
1600836000000|2020-09-23 04:40:00|||||||||572
1600836600000|2020-09-23 04:50:00|||||||||61
1600836900000|2020-09-23 04:55:00|||||||||1
1600837200000|2020-09-23 05:00:00|||||||||539
1600837500000|2020-09-23 05:05:00|||||||||80
1600837800000|2020-09-23 05:10:00|||||||||565
1600838100000|2020-09-23 05:15:00|||||||||11
1600838400000|2020-09-23 05:20:00|||||||||244
1600838700000|2020-09-23 05:25:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|903
1600839000000|2020-09-23 05:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|618
1600839300000|2020-09-23 05:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|360
1600839600000|2020-09-23 05:40:00|||||||||129
1600839900000|2020-09-23 05:45:00|||||||||2
1600840200000|2020-09-23 05:50:00|||||||||185
1600840500000|2020-09-23 05:55:00|||||||||44
1600840800000|2020-09-23 06:00:00|||||||||141
1600841100000|2020-09-23 06:05:00|||||||||146
1600841400000|2020-09-23 06:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|438
1600841700000|2020-09-23 06:15:00|||||||||61
1600842000000|2020-09-23 06:20:00|||||||||90
1600842300000|2020-09-23 06:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1455
1600842600000|2020-09-23 06:30:00|||||||||2374
1600842900000|2020-09-23 06:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|369
1600843200000|2020-09-23 06:40:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|363
1600843500000|2020-09-23 06:45:00|||||||||66
1600843800000|2020-09-23 06:50:00|||||||||426
1600844100000|2020-09-23 06:55:00|||||||||207
1600844400000|2020-09-23 07:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|751
1600844700000|2020-09-23 07:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1439
1600845000000|2020-09-23 07:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1625
1600845300000|2020-09-23 07:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2869
1600845600000|2020-09-23 07:20:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2941
1600845900000|2020-09-23 07:25:00|||||||||664
1600846200000|2020-09-23 07:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|2911
1600846500000|2020-09-23 07:35:00|||||||||108
1600846800000|2020-09-23 07:40:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|739
1600847100000|2020-09-23 07:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|169
1600847400000|2020-09-23 07:50:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1244
1600847700000|2020-09-23 07:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|909
1600848000000|2020-09-23 08:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1820
1600848300000|2020-09-23 08:05:00|||||||||707
1600848600000|2020-09-23 08:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|156
1600848900000|2020-09-23 08:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1572
1600849200000|2020-09-23 08:20:00|||||||||465
1600849500000|2020-09-23 08:25:00|||||||||276
1600849800000|2020-09-23 08:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|275
1600850100000|2020-09-23 08:35:00|||||||||20
1600850400000|2020-09-23 08:40:00|||||||||25
1600850700000|2020-09-23 08:45:00|||||||||220
1600851000000|2020-09-23 08:50:00|||||||||225
1600851300000|2020-09-23 08:55:00|||||||||35
1600851600000|2020-09-23 09:00:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|881
1600851900000|2020-09-23 09:05:00|||||||||35
1600852200000|2020-09-23 09:10:00|||||||||159
1600852500000|2020-09-23 09:15:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|253
1600852800000|2020-09-23 09:20:00|||||||||60
1600853100000|2020-09-23 09:25:00|||||||||48
1600853400000|2020-09-23 09:30:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2637
1600853700000|2020-09-23 09:35:00|||||||||69
1600854000000|2020-09-23 09:40:00|||||||||1404
1600854300000|2020-09-23 09:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|186
1600854600000|2020-09-23 09:50:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2510
1600854900000|2020-09-23 09:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|730
1600855200000|2020-09-23 10:00:00|||||||||431
1600855500000|2020-09-23 10:05:00|||||||||20
1600855800000|2020-09-23 10:10:00|||||||||111
1600856100000|2020-09-23 10:15:00|||||||||103
1600856400000|2020-09-23 10:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|75
1600856700000|2020-09-23 10:25:00|||||||||66
1600857000000|2020-09-23 10:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|673
1600857300000|2020-09-23 10:35:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|918
1600857600000|2020-09-23 10:40:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1156
1600857900000|2020-09-23 10:45:00|12603|12601|12603|12601|12603|12601|12603|12601|326
1600858200000|2020-09-23 10:50:00|||||||||717
1600858500000|2020-09-23 10:55:00|||||||||126
1600858800000|2020-09-23 11:00:00|||||||||444
1600859100000|2020-09-23 11:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|899
1600859400000|2020-09-23 11:10:00|||||||||917
1600859700000|2020-09-23 11:15:00|||||||||159
1600860000000|2020-09-23 11:20:00|||||||||404
1600860300000|2020-09-23 11:25:00|||||||||130
1600860600000|2020-09-23 11:30:00|||||||||74
1600860900000|2020-09-23 11:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|798
1600861200000|2020-09-23 11:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|820
1600861500000|2020-09-23 11:45:00|||||||||334
1600861800000|2020-09-23 11:50:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3308
1600862100000|2020-09-23 11:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|764
1600862400000|2020-09-23 12:00:00|||||||||562
1600862700000|2020-09-23 12:05:00|||||||||771
1600863000000|2020-09-23 12:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|316
1600863300000|2020-09-23 12:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|645
1600863600000|2020-09-23 12:20:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|2886
1600863900000|2020-09-23 12:25:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2350
1600864200000|2020-09-23 12:30:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2516
1600864500000|2020-09-23 12:35:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1715
1600864800000|2020-09-23 12:40:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|3224
1600865100000|2020-09-23 12:45:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3120
1600865400000|2020-09-23 12:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1515
1600865700000|2020-09-23 12:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1827
1600866000000|2020-09-23 13:00:00|12603|12601|12601.4|12599.4|12603|12601|12601.4|12599.4|2193
1600866300000|2020-09-23 13:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1359
1600866600000|2020-09-23 13:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1821
1600866900000|2020-09-23 13:15:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|168
1600867200000|2020-09-23 13:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1624
1600867500000|2020-09-23 13:25:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1114
1600867800000|2020-09-23 13:30:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|3518
1600868100000|2020-09-23 13:35:00|12603|12601|12602.2|12600.2|12603.7|12601.7|12602.2|12600.2|3130
1600868400000|2020-09-23 13:40:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4790
1600868700000|2020-09-23 13:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3694
1600869000000|2020-09-23 13:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|749
1600869300000|2020-09-23 13:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1083
1600869600000|2020-09-23 14:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|917
1600869900000|2020-09-23 14:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1680
1600870200000|2020-09-23 14:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|291
1600870500000|2020-09-23 14:15:00|||||||||1876
1600870800000|2020-09-23 14:20:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2469
1600871100000|2020-09-23 14:25:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2190
1600871400000|2020-09-23 14:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3474
1600871700000|2020-09-23 14:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2484
1600872000000|2020-09-23 14:40:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|3963
1600872300000|2020-09-23 14:45:00|||||||||996
1600872600000|2020-09-23 14:50:00|12600.6|12598.6|12599|12597|12600.6|12598.6|12599|12597|2337
1600872900000|2020-09-23 14:55:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|4698
1600873200000|2020-09-23 15:00:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|4708
1600873500000|2020-09-23 15:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|2364
1600873800000|2020-09-23 15:10:00|||||||||1604
1600874100000|2020-09-23 15:15:00|||||||||2111
1600874400000|2020-09-23 15:20:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|2680
1600874700000|2020-09-23 15:25:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|3192
1600875000000|2020-09-23 15:30:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|2116
1600875300000|2020-09-23 15:35:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|771
1600875600000|2020-09-23 15:40:00|||||||||508
1600875900000|2020-09-23 15:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1222
1600876200000|2020-09-23 15:50:00|||||||||957
1600876500000|2020-09-23 15:55:00|||||||||721
1600876800000|2020-09-23 16:00:00|||||||||67
1600877100000|2020-09-23 16:05:00|12599|12597|12599|12597|12599|12597|12599|12597|266
1600877400000|2020-09-23 16:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|294
1600877700000|2020-09-23 16:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|2480
1600878000000|2020-09-23 16:20:00|||||||||1202
1600878300000|2020-09-23 16:25:00|||||||||254
1600878600000|2020-09-23 16:30:00|||||||||1760
1600878900000|2020-09-23 16:35:00|||||||||1544
1600879200000|2020-09-23 16:40:00|||||||||1230
1600879500000|2020-09-23 16:45:00|||||||||1407
1600879800000|2020-09-23 16:50:00|||||||||1367
1600880100000|2020-09-23 16:55:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|6059
1600880400000|2020-09-23 17:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|12863
1600880700000|2020-09-23 17:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|5996
1600881000000|2020-09-23 17:10:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|1908
1600881300000|2020-09-23 17:15:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2774
1600881600000|2020-09-23 17:20:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1042
1600881900000|2020-09-23 17:25:00|||||||||255
1600882200000|2020-09-23 17:30:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|774
1600882500000|2020-09-23 17:35:00|||||||||736
1600882800000|2020-09-23 17:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1237
1600883100000|2020-09-23 17:45:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|2154
1600883400000|2020-09-23 17:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|323
1600883700000|2020-09-23 17:55:00|||||||||1234
1600884000000|2020-09-23 18:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|904
1600884300000|2020-09-23 18:05:00|||||||||1623
1600884600000|2020-09-23 18:10:00|12603|12601|12603|12601|12603|12601|12603|12601|898
1600884900000|2020-09-23 18:15:00|||||||||820
1600885200000|2020-09-23 18:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1958
1600885500000|2020-09-23 18:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|235
1600885800000|2020-09-23 18:30:00|||||||||844
1600886100000|2020-09-23 18:35:00|||||||||658
1600886400000|2020-09-23 18:40:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|217
1600886700000|2020-09-23 18:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2790
1600887000000|2020-09-23 18:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|473
1600887300000|2020-09-23 18:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5810
1600887600000|2020-09-23 19:00:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|4546
1600887900000|2020-09-23 19:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4798
1600888200000|2020-09-23 19:10:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|6921
1600888500000|2020-09-23 19:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2405
1600888800000|2020-09-23 19:20:00|12603|12601|12602.2|12600.2|12603|12601|12601.4|12599.4|3647
1600889100000|2020-09-23 19:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2963
1600889400000|2020-09-23 19:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1696
1600889700000|2020-09-23 19:35:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|2550
1600890000000|2020-09-23 19:40:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|3645
1600890300000|2020-09-23 19:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1640
1600890600000|2020-09-23 19:50:00|||||||||1951
1600890900000|2020-09-23 19:55:00|||||||||1303
1600891200000|2020-09-23 20:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|4501
1600891500000|2020-09-23 20:05:00|||||||||436
1600891800000|2020-09-23 20:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1530
1600892100000|2020-09-23 20:15:00|||||||||638
1600892400000|2020-09-23 20:20:00|||||||||406
1600892700000|2020-09-23 20:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4446
1600893000000|2020-09-23 20:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1241
1600893300000|2020-09-23 20:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|373
1600893600000|2020-09-23 20:40:00|||||||||608
1600893900000|2020-09-23 20:45:00|12599|12597|12599|12597|12599|12597|12599|12597|1197
1600894200000|2020-09-23 20:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|720
1600894500000|2020-09-23 20:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2549
1600898400000|2020-09-23 22:00:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|540
1600899300000|2020-09-23 22:15:00|||||||||3
1600899600000|2020-09-23 22:20:00|||||||||7
1600899900000|2020-09-23 22:25:00|||||||||26
1600900200000|2020-09-23 22:30:00|||||||||7
1600900500000|2020-09-23 22:35:00|||||||||84
1600900800000|2020-09-23 22:40:00|||||||||8
1600901100000|2020-09-23 22:45:00|||||||||12
1600901400000|2020-09-23 22:50:00|||||||||37
1600901700000|2020-09-23 22:55:00|||||||||46
1600902000000|2020-09-23 23:00:00|||||||||9
1600902300000|2020-09-23 23:05:00|||||||||10
1600902600000|2020-09-23 23:10:00|||||||||6
1600902900000|2020-09-23 23:15:00|||||||||19
1600903200000|2020-09-23 23:20:00|||||||||46
1600903500000|2020-09-23 23:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|195
1600903800000|2020-09-23 23:30:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|632
1600904100000|2020-09-23 23:35:00|||||||||168
1600904400000|2020-09-23 23:40:00|||||||||225
1600904700000|2020-09-23 23:45:00|||||||||57
1600905000000|2020-09-23 23:50:00|||||||||32
1600905300000|2020-09-23 23:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|601
1600905600000|2020-09-24 00:00:00|||||||||88
1600905900000|2020-09-24 00:05:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|685
1600906200000|2020-09-24 00:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1366
1600906500000|2020-09-24 00:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|918
1600906800000|2020-09-24 00:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|246
1600907100000|2020-09-24 00:25:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|351
1600907400000|2020-09-24 00:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|132
1600907700000|2020-09-24 00:35:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|223
1600908000000|2020-09-24 00:40:00|||||||||382
1600908300000|2020-09-24 00:45:00|||||||||6
1600908600000|2020-09-24 00:50:00|||||||||130
1600908900000|2020-09-24 00:55:00|||||||||103
1600909200000|2020-09-24 01:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|251
1600909500000|2020-09-24 01:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|574
1600909800000|2020-09-24 01:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|549
1600910100000|2020-09-24 01:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|333
1600910400000|2020-09-24 01:20:00|||||||||26
1600910700000|2020-09-24 01:25:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|255
1600911000000|2020-09-24 01:30:00|||||||||39
1600911300000|2020-09-24 01:35:00|||||||||43
1600911600000|2020-09-24 01:40:00|||||||||27
1600911900000|2020-09-24 01:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|489
1600912200000|2020-09-24 01:50:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|225
1600912500000|2020-09-24 01:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|266
1600912800000|2020-09-24 02:00:00|||||||||21
1600913100000|2020-09-24 02:05:00|||||||||55
1600913400000|2020-09-24 02:10:00|||||||||202
1600913700000|2020-09-24 02:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|323
1600914000000|2020-09-24 02:20:00|||||||||259
1600914300000|2020-09-24 02:25:00|||||||||199
1600914600000|2020-09-24 02:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|502
1600914900000|2020-09-24 02:35:00|||||||||103
1600915200000|2020-09-24 02:40:00|||||||||12
1600915500000|2020-09-24 02:45:00|||||||||12
1600915800000|2020-09-24 02:50:00|||||||||28
1600916100000|2020-09-24 02:55:00|||||||||9
1600916400000|2020-09-24 03:00:00|||||||||12
1600916700000|2020-09-24 03:05:00|||||||||23
1600917000000|2020-09-24 03:10:00|||||||||245
1600917300000|2020-09-24 03:15:00|||||||||13
1600917600000|2020-09-24 03:20:00|||||||||11
1600917900000|2020-09-24 03:25:00|||||||||7
1600918200000|2020-09-24 03:30:00|||||||||8
1600918500000|2020-09-24 03:35:00|||||||||22
1600918800000|2020-09-24 03:40:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|472
1600919100000|2020-09-24 03:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|357
1600919400000|2020-09-24 03:50:00|||||||||73
1600919700000|2020-09-24 03:55:00|||||||||12
1600920000000|2020-09-24 04:00:00|||||||||42
1600920300000|2020-09-24 04:05:00|||||||||3
1600920600000|2020-09-24 04:10:00|||||||||28
1600920900000|2020-09-24 04:15:00|||||||||5
1600921200000|2020-09-24 04:20:00|||||||||11
1600921500000|2020-09-24 04:25:00|||||||||5
1600921800000|2020-09-24 04:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1047
1600922100000|2020-09-24 04:35:00|||||||||226
1600922400000|2020-09-24 04:40:00|||||||||29
1600922700000|2020-09-24 04:45:00|||||||||16
1600923000000|2020-09-24 04:50:00|||||||||74
1600923300000|2020-09-24 04:55:00|||||||||385
1600923600000|2020-09-24 05:00:00|||||||||624
1600923900000|2020-09-24 05:05:00|||||||||83
1600924200000|2020-09-24 05:10:00|||||||||110
1600924500000|2020-09-24 05:15:00|||||||||55
1600924800000|2020-09-24 05:20:00|||||||||49
1600925100000|2020-09-24 05:25:00|||||||||415
1600925400000|2020-09-24 05:30:00|12603|12601|12603|12601|12603|12601|12603|12601|762
1600925700000|2020-09-24 05:35:00|||||||||80
1600926000000|2020-09-24 05:40:00|||||||||427
1600926300000|2020-09-24 05:45:00|||||||||7
1600926600000|2020-09-24 05:50:00|||||||||130
1600926900000|2020-09-24 05:55:00|||||||||61
1600927200000|2020-09-24 06:00:00|||||||||61
1600927500000|2020-09-24 06:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|483
1600927800000|2020-09-24 06:10:00|||||||||63
1600928100000|2020-09-24 06:15:00|||||||||677
1600928400000|2020-09-24 06:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2047
1600928700000|2020-09-24 06:25:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1346
1600929000000|2020-09-24 06:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|958
1600929300000|2020-09-24 06:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2070
1600929600000|2020-09-24 06:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|654
1600929900000|2020-09-24 06:45:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1636
1600930200000|2020-09-24 06:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|208
1600930500000|2020-09-24 06:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1362
1600930800000|2020-09-24 07:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|796
1600931100000|2020-09-24 07:05:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|715
1600931400000|2020-09-24 07:10:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|190
1600931700000|2020-09-24 07:15:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1256
1600932000000|2020-09-24 07:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|386
1600932300000|2020-09-24 07:25:00|||||||||301
1600932600000|2020-09-24 07:30:00|||||||||161
1600932900000|2020-09-24 07:35:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2319
1600933200000|2020-09-24 07:40:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|869
1600933500000|2020-09-24 07:45:00|||||||||527
1600933800000|2020-09-24 07:50:00|||||||||526
1600934100000|2020-09-24 07:55:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|675
1600934400000|2020-09-24 08:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1050
1600934700000|2020-09-24 08:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1601
1600935000000|2020-09-24 08:10:00|||||||||493
1600935300000|2020-09-24 08:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1247
1600935600000|2020-09-24 08:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2129
1600935900000|2020-09-24 08:25:00|||||||||426
1600936200000|2020-09-24 08:30:00|||||||||418
1600936500000|2020-09-24 08:35:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|2146
1600936800000|2020-09-24 08:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2137
1600937100000|2020-09-24 08:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1418
1600937400000|2020-09-24 08:50:00|||||||||172
1600937700000|2020-09-24 08:55:00|||||||||75
1600938000000|2020-09-24 09:00:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1697
1600938300000|2020-09-24 09:05:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|535
1600938600000|2020-09-24 09:10:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|750
1600938900000|2020-09-24 09:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|240
1600939200000|2020-09-24 09:20:00|||||||||83
1600939500000|2020-09-24 09:25:00|||||||||152
1600939800000|2020-09-24 09:30:00|||||||||61
1600940100000|2020-09-24 09:35:00|||||||||110
1600940400000|2020-09-24 09:40:00|||||||||357
1600940700000|2020-09-24 09:45:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|160
1600941000000|2020-09-24 09:50:00|||||||||4
1600941300000|2020-09-24 09:55:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|135
1600941600000|2020-09-24 10:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|281
1600941900000|2020-09-24 10:05:00|||||||||65
1600942200000|2020-09-24 10:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|3508
1600942500000|2020-09-24 10:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1379
1600942800000|2020-09-24 10:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1193
1600943100000|2020-09-24 10:25:00|||||||||79
1600943400000|2020-09-24 10:30:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|993
1600943700000|2020-09-24 10:35:00|12603|12601|12603|12601|12603|12601|12603|12601|927
1600944000000|2020-09-24 10:40:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1049
1600944300000|2020-09-24 10:45:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1033
1600944600000|2020-09-24 10:50:00|||||||||167
1600944900000|2020-09-24 10:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1095
1600945200000|2020-09-24 11:00:00|||||||||124
1600945500000|2020-09-24 11:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|271
1600945800000|2020-09-24 11:10:00|||||||||113
1600946100000|2020-09-24 11:15:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|463
1600946400000|2020-09-24 11:20:00|||||||||143
1600946700000|2020-09-24 11:25:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|929
1600947000000|2020-09-24 11:30:00|||||||||256
1600947300000|2020-09-24 11:35:00|12603|12601|12603|12601|12603|12601|12603|12601|566
1600947600000|2020-09-24 11:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|813
1600947900000|2020-09-24 11:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|783
1600948200000|2020-09-24 11:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|2080
1600948500000|2020-09-24 11:55:00|||||||||272
1600948800000|2020-09-24 12:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1496
1600949100000|2020-09-24 12:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1292
1600949400000|2020-09-24 12:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2615
1600949700000|2020-09-24 12:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1223
1600950000000|2020-09-24 12:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1938
1600950300000|2020-09-24 12:25:00|||||||||957
1600950600000|2020-09-24 12:30:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|2133
1600950900000|2020-09-24 12:35:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2013
1600951200000|2020-09-24 12:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|4245
1600951500000|2020-09-24 12:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|2494
1600951800000|2020-09-24 12:50:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|515
1600952100000|2020-09-24 12:55:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|3425
1600952400000|2020-09-24 13:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|2255
1600952700000|2020-09-24 13:05:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603|12601|970
1600953000000|2020-09-24 13:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|442
1600953300000|2020-09-24 13:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|402
1600953600000|2020-09-24 13:20:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|969
1600953900000|2020-09-24 13:25:00|12601.4|12599.4|12602.2|12600.2|12602.6|12600.6|12601.4|12599.4|2117
1600954200000|2020-09-24 13:30:00|12601.4|12599.4|12603|12601|12603.7|12601.7|12601.4|12599.4|4129
1600954500000|2020-09-24 13:35:00|12602.2|12600.2|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1013
1600954800000|2020-09-24 13:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603|12601|5869
1600955100000|2020-09-24 13:45:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1514
1600955400000|2020-09-24 13:50:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|1779
1600955700000|2020-09-24 13:55:00|||||||||1923
1600956000000|2020-09-24 14:00:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5447
1600956300000|2020-09-24 14:05:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|5285
1600956600000|2020-09-24 14:10:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|8171
1600956900000|2020-09-24 14:15:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3221
1600957200000|2020-09-24 14:20:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12602.2|12600.2|1985
1600957500000|2020-09-24 14:25:00|||||||||459
1600957800000|2020-09-24 14:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3079
1600958100000|2020-09-24 14:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603|12601|6038
1600958400000|2020-09-24 14:40:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|3660
1600958700000|2020-09-24 14:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2045
1600959000000|2020-09-24 14:50:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|718
1600959300000|2020-09-24 14:55:00|||||||||825
1600959600000|2020-09-24 15:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1752
1600959900000|2020-09-24 15:05:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|3933
1600960200000|2020-09-24 15:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1215
1600960500000|2020-09-24 15:15:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2094
1600960800000|2020-09-24 15:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1004
1600961100000|2020-09-24 15:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|631
1600961400000|2020-09-24 15:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1557
1600961700000|2020-09-24 15:35:00|12603.3|12601.3|12603|12601|12603.7|12601.7|12603|12601|2874
1600962000000|2020-09-24 15:40:00|||||||||873
1600962300000|2020-09-24 15:45:00|||||||||813
1600962600000|2020-09-24 15:50:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|1343
1600962900000|2020-09-24 15:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2715
1600963200000|2020-09-24 16:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1189
1600963500000|2020-09-24 16:05:00|||||||||369
1600963800000|2020-09-24 16:10:00|||||||||449
1600964100000|2020-09-24 16:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|795
1600964400000|2020-09-24 16:20:00|||||||||345
1600964700000|2020-09-24 16:25:00|||||||||672
1600965000000|2020-09-24 16:30:00|||||||||574
1600965300000|2020-09-24 16:35:00|12603|12601|12603|12601|12603|12601|12603|12601|886
1600965600000|2020-09-24 16:40:00|||||||||779
1600965900000|2020-09-24 16:45:00|||||||||183
1600966200000|2020-09-24 16:50:00|||||||||942
1600966500000|2020-09-24 16:55:00|||||||||770
1600966800000|2020-09-24 17:00:00|12602.6|12600.6|12603|12601|12603|12601|12602.2|12600.2|6493
1600967100000|2020-09-24 17:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2134
1600967400000|2020-09-24 17:10:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1486
1600967700000|2020-09-24 17:15:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|2739
1600968000000|2020-09-24 17:20:00|||||||||313
1600968300000|2020-09-24 17:25:00|||||||||609
1600968600000|2020-09-24 17:30:00|||||||||1072
1600968900000|2020-09-24 17:35:00|||||||||73
1600969200000|2020-09-24 17:40:00|||||||||421
1600969500000|2020-09-24 17:45:00|||||||||226
1600969800000|2020-09-24 17:50:00|||||||||1310
1600970100000|2020-09-24 17:55:00|||||||||802
1600970400000|2020-09-24 18:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|4839
1600970700000|2020-09-24 18:05:00|||||||||411
1600971000000|2020-09-24 18:10:00|||||||||548
1600971300000|2020-09-24 18:15:00|||||||||873
1600971600000|2020-09-24 18:20:00|||||||||619
1600971900000|2020-09-24 18:25:00|||||||||586
1600972200000|2020-09-24 18:30:00|||||||||3355
1600972500000|2020-09-24 18:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|4295
1600972800000|2020-09-24 18:40:00|||||||||610
1600973100000|2020-09-24 18:45:00|||||||||797
1600973400000|2020-09-24 18:50:00|||||||||2977
1600973700000|2020-09-24 18:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|5859
1600974000000|2020-09-24 19:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|6543
1600974300000|2020-09-24 19:05:00|||||||||162
1600974600000|2020-09-24 19:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2690
1600974900000|2020-09-24 19:15:00|||||||||1777
1600975200000|2020-09-24 19:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1420
1600975500000|2020-09-24 19:25:00|||||||||114
1600975800000|2020-09-24 19:30:00|12603|12601|12603|12601|12603|12601|12603|12601|682
1600976100000|2020-09-24 19:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2880
1600976400000|2020-09-24 19:40:00|||||||||64
1600976700000|2020-09-24 19:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2548
1600977000000|2020-09-24 19:50:00|||||||||1196
1600977300000|2020-09-24 19:55:00|||||||||873
1600977600000|2020-09-24 20:00:00|12603|12601|12603|12601|12603|12601|12603|12601|1617
1600977900000|2020-09-24 20:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|937
1600978200000|2020-09-24 20:10:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|813
1600978500000|2020-09-24 20:15:00|12603|12601|12603|12601|12603|12601|12603|12601|170
1600978800000|2020-09-24 20:20:00|||||||||294
1600979100000|2020-09-24 20:25:00|||||||||986
1600979400000|2020-09-24 20:30:00|||||||||1079
1600979700000|2020-09-24 20:35:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|2166
1600980000000|2020-09-24 20:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1773
1600980300000|2020-09-24 20:45:00|||||||||189
1600980600000|2020-09-24 20:50:00|||||||||427
1600980900000|2020-09-24 20:55:00|||||||||1718
1600984800000|2020-09-24 22:00:00|||||||||153
1600985100000|2020-09-24 22:05:00|||||||||71
1600985400000|2020-09-24 22:10:00|||||||||16
1600985700000|2020-09-24 22:15:00|||||||||3
1600986300000|2020-09-24 22:25:00|||||||||2
1600986600000|2020-09-24 22:30:00|||||||||44
1600987200000|2020-09-24 22:40:00|||||||||23
1600987500000|2020-09-24 22:45:00|||||||||2
1600987800000|2020-09-24 22:50:00|||||||||7
1600988100000|2020-09-24 22:55:00|||||||||6
1600988400000|2020-09-24 23:00:00|||||||||2
1600988700000|2020-09-24 23:05:00|||||||||101
1600989300000|2020-09-24 23:15:00|||||||||1
1600989600000|2020-09-24 23:20:00|||||||||4
1600989900000|2020-09-24 23:25:00|||||||||8
1600990200000|2020-09-24 23:30:00|||||||||62
1600990500000|2020-09-24 23:35:00|||||||||8
1600990800000|2020-09-24 23:40:00|||||||||1
1600991100000|2020-09-24 23:45:00|||||||||14
1600991700000|2020-09-24 23:55:00|||||||||21
1600992000000|2020-09-25 00:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|380
1600992300000|2020-09-25 00:05:00|12603|12601|12603|12601|12603|12601|12603|12601|250
1600992600000|2020-09-25 00:10:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|441
1600992900000|2020-09-25 00:15:00|||||||||16
1600993200000|2020-09-25 00:20:00|||||||||35
1600993500000|2020-09-25 00:25:00|||||||||65
1600993800000|2020-09-25 00:30:00|||||||||53
1600994100000|2020-09-25 00:35:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|147
1600994400000|2020-09-25 00:40:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|183
1600994700000|2020-09-25 00:45:00|||||||||1
1600995000000|2020-09-25 00:50:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1085
1600995300000|2020-09-25 00:55:00|||||||||11
1600995600000|2020-09-25 01:00:00|||||||||54
1600995900000|2020-09-25 01:05:00|||||||||30
1600996200000|2020-09-25 01:10:00|||||||||82
1600996500000|2020-09-25 01:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|253
1600996800000|2020-09-25 01:20:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|514
1600997100000|2020-09-25 01:25:00|||||||||166
1600997400000|2020-09-25 01:30:00|||||||||162
1600997700000|2020-09-25 01:35:00|||||||||115
1600998000000|2020-09-25 01:40:00|||||||||1
1600998300000|2020-09-25 01:45:00|||||||||33
1600998900000|2020-09-25 01:55:00|||||||||2
1600999200000|2020-09-25 02:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|259
1600999500000|2020-09-25 02:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|40
1600999800000|2020-09-25 02:10:00|||||||||23
1601000100000|2020-09-25 02:15:00|||||||||30
1601000400000|2020-09-25 02:20:00|||||||||35
1601000700000|2020-09-25 02:25:00|||||||||4
1601001000000|2020-09-25 02:30:00|||||||||1
1601001600000|2020-09-25 02:40:00|||||||||3
1601002200000|2020-09-25 02:50:00|||||||||2
1601002500000|2020-09-25 02:55:00|||||||||1
1601002800000|2020-09-25 03:00:00|||||||||1
1601003100000|2020-09-25 03:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|869
1601003400000|2020-09-25 03:10:00|||||||||2
1601003700000|2020-09-25 03:15:00|||||||||1
1601004000000|2020-09-25 03:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|235
1601004300000|2020-09-25 03:25:00|||||||||85
1601004600000|2020-09-25 03:30:00|||||||||158
1601004900000|2020-09-25 03:35:00|||||||||25
1601005500000|2020-09-25 03:45:00|||||||||3
1601005800000|2020-09-25 03:50:00|12600.6|12598.6|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|266
1601006100000|2020-09-25 03:55:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|122
1601006400000|2020-09-25 04:00:00|||||||||2
1601007300000|2020-09-25 04:15:00|||||||||20
1601007600000|2020-09-25 04:20:00|||||||||8
1601007900000|2020-09-25 04:25:00|||||||||7
1601008200000|2020-09-25 04:30:00|||||||||10
1601008500000|2020-09-25 04:35:00|||||||||286
1601008800000|2020-09-25 04:40:00|||||||||7
1601009100000|2020-09-25 04:45:00|||||||||101
1601009400000|2020-09-25 04:50:00|||||||||1
1601009700000|2020-09-25 04:55:00|||||||||2
1601010000000|2020-09-25 05:00:00|||||||||1
1601010300000|2020-09-25 05:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|375
1601010600000|2020-09-25 05:10:00|||||||||127
1601010900000|2020-09-25 05:15:00|||||||||283
1601011200000|2020-09-25 05:20:00|||||||||5
1601011500000|2020-09-25 05:25:00|||||||||128
1601011800000|2020-09-25 05:30:00|||||||||5
1601012100000|2020-09-25 05:35:00|||||||||5
1601012400000|2020-09-25 05:40:00|||||||||7
1601012700000|2020-09-25 05:45:00|||||||||1
1601013000000|2020-09-25 05:50:00|||||||||453
1601013300000|2020-09-25 05:55:00|||||||||75
1601013600000|2020-09-25 06:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|451
1601013900000|2020-09-25 06:05:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|621
1601014200000|2020-09-25 06:10:00|||||||||26
1601014500000|2020-09-25 06:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|620
1601014800000|2020-09-25 06:20:00|||||||||41
1601015100000|2020-09-25 06:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|1345
1601015400000|2020-09-25 06:30:00|||||||||174
1601015700000|2020-09-25 06:35:00|||||||||7
1601016000000|2020-09-25 06:40:00|||||||||37
1601016300000|2020-09-25 06:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|44
1601016600000|2020-09-25 06:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|447
1601016900000|2020-09-25 06:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|134
1601017200000|2020-09-25 07:00:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|1003
1601017500000|2020-09-25 07:05:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|488
1601017800000|2020-09-25 07:10:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|440
1601018100000|2020-09-25 07:15:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|826
1601018400000|2020-09-25 07:20:00|12603|12601|12603|12601|12603|12601|12603|12601|216
1601018700000|2020-09-25 07:25:00|||||||||19
1601019000000|2020-09-25 07:30:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|224
1601019300000|2020-09-25 07:35:00|12603.3|12601.3|12603|12601|12603.3|12601.3|12603|12601|861
1601019600000|2020-09-25 07:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|162
1601019900000|2020-09-25 07:45:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1212
1601020200000|2020-09-25 07:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|438
1601020500000|2020-09-25 07:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|142
1601020800000|2020-09-25 08:00:00|||||||||133
1601021100000|2020-09-25 08:05:00|||||||||213
1601021400000|2020-09-25 08:10:00|||||||||479
1601021700000|2020-09-25 08:15:00|12604.1|12602.1|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1041
1601022000000|2020-09-25 08:20:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|559
1601022300000|2020-09-25 08:25:00|||||||||235
1601022600000|2020-09-25 08:30:00|||||||||81
1601022900000|2020-09-25 08:35:00|||||||||279
1601023200000|2020-09-25 08:40:00|||||||||176
1601023500000|2020-09-25 08:45:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|48
1601023800000|2020-09-25 08:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1042
1601024100000|2020-09-25 08:55:00|||||||||79
1601024400000|2020-09-25 09:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|1172
1601024700000|2020-09-25 09:05:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|635
1601025000000|2020-09-25 09:10:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|311
1601025300000|2020-09-25 09:15:00|12604.1|12602.1|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|906
1601025600000|2020-09-25 09:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|513
1601025900000|2020-09-25 09:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|395
1601026200000|2020-09-25 09:30:00|||||||||437
1601026500000|2020-09-25 09:35:00|||||||||25
1601026800000|2020-09-25 09:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|682
1601027100000|2020-09-25 09:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|257
1601027400000|2020-09-25 09:50:00|||||||||1395
1601027700000|2020-09-25 09:55:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1716
1601028000000|2020-09-25 10:00:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|167
1601028300000|2020-09-25 10:05:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3353
1601028600000|2020-09-25 10:10:00|||||||||338
1601028900000|2020-09-25 10:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|581
1601029200000|2020-09-25 10:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|483
1601029500000|2020-09-25 10:25:00|||||||||60
1601029800000|2020-09-25 10:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|754
1601030100000|2020-09-25 10:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|485
1601030400000|2020-09-25 10:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|739
1601030700000|2020-09-25 10:45:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2725
1601031000000|2020-09-25 10:50:00|||||||||221
1601031300000|2020-09-25 10:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1557
1601031600000|2020-09-25 11:00:00|||||||||209
1601031900000|2020-09-25 11:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1767
1601032200000|2020-09-25 11:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|900
1601032500000|2020-09-25 11:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|501
1601032800000|2020-09-25 11:20:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|260
1601033100000|2020-09-25 11:25:00|||||||||92
1601033400000|2020-09-25 11:30:00|||||||||1380
1601033700000|2020-09-25 11:35:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1390
1601034000000|2020-09-25 11:40:00|||||||||1320
1601034300000|2020-09-25 11:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1436
1601034600000|2020-09-25 11:50:00|||||||||1209
1601034900000|2020-09-25 11:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1490
1601035200000|2020-09-25 12:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3000
1601035500000|2020-09-25 12:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|1777
1601035800000|2020-09-25 12:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|775
1601036100000|2020-09-25 12:15:00|||||||||82
1601036400000|2020-09-25 12:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1993
1601036700000|2020-09-25 12:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1958
1601037000000|2020-09-25 12:30:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|486
1601037300000|2020-09-25 12:35:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1474
1601037600000|2020-09-25 12:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1090
1601037900000|2020-09-25 12:45:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1029
1601038200000|2020-09-25 12:50:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1788
1601038500000|2020-09-25 12:55:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2185
1601038800000|2020-09-25 13:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1429
1601039100000|2020-09-25 13:05:00|12610|12608|12610|12608|12610|12608|12610|12608|499
1601039400000|2020-09-25 13:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|2870
1601039700000|2020-09-25 13:15:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|1013
1601040000000|2020-09-25 13:20:00|||||||||277
1601040300000|2020-09-25 13:25:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|2584
1601040600000|2020-09-25 13:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1595
1601040900000|2020-09-25 13:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1493
1601041200000|2020-09-25 13:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|2079
1601041500000|2020-09-25 13:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2955
1601041800000|2020-09-25 13:50:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|1460
1601042100000|2020-09-25 13:55:00|||||||||797
1601042400000|2020-09-25 14:00:00|||||||||544
1601042700000|2020-09-25 14:05:00|||||||||185
1601043000000|2020-09-25 14:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1142
1601043300000|2020-09-25 14:15:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|3232
1601043600000|2020-09-25 14:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1934
1601043900000|2020-09-25 14:25:00|12612.3|12610.3|12610.8|12608.8|12612.3|12610.3|12610.8|12608.8|6505
1601044200000|2020-09-25 14:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610|12608|5039
1601044500000|2020-09-25 14:35:00|||||||||950
1601044800000|2020-09-25 14:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|1168
1601045100000|2020-09-25 14:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|437
1601045400000|2020-09-25 14:50:00|12610|12608|12610|12608|12610.8|12608.8|12609.2|12607.2|2091
1601045700000|2020-09-25 14:55:00|||||||||97
1601046000000|2020-09-25 15:00:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|3496
1601046300000|2020-09-25 15:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|786
1601046600000|2020-09-25 15:10:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|2993
1601046900000|2020-09-25 15:15:00|12610|12608|12610|12608|12610|12608|12610|12608|703
1601047200000|2020-09-25 15:20:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|992
1601047500000|2020-09-25 15:25:00|||||||||419
1601047800000|2020-09-25 15:30:00|||||||||201
1601048100000|2020-09-25 15:35:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|2313
1601048400000|2020-09-25 15:40:00|12610|12608|12610|12608|12610|12608|12610|12608|280
1601048700000|2020-09-25 15:45:00|||||||||525
1601049000000|2020-09-25 15:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1041
1601049300000|2020-09-25 15:55:00|||||||||218
1601049600000|2020-09-25 16:00:00|||||||||177
1601049900000|2020-09-25 16:05:00|||||||||281
1601050200000|2020-09-25 16:10:00|||||||||86
1601050500000|2020-09-25 16:15:00|||||||||161
1601050800000|2020-09-25 16:20:00|||||||||1186
1601051100000|2020-09-25 16:25:00|||||||||2664
1601051400000|2020-09-25 16:30:00|||||||||662
1601051700000|2020-09-25 16:35:00|||||||||807
1601052000000|2020-09-25 16:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|4323
1601052300000|2020-09-25 16:45:00|||||||||17
1601052600000|2020-09-25 16:50:00|||||||||127
1601052900000|2020-09-25 16:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|1294
1601053200000|2020-09-25 17:00:00|||||||||1086
1601053500000|2020-09-25 17:05:00|||||||||220
1601053800000|2020-09-25 17:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1476
1601054100000|2020-09-25 17:15:00|||||||||277
1601054400000|2020-09-25 17:20:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|644
1601054700000|2020-09-25 17:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|813
1601055000000|2020-09-25 17:30:00|12608.4|12606.4|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1213
1601055300000|2020-09-25 17:35:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1669
1601055600000|2020-09-25 17:40:00|||||||||110
1601055900000|2020-09-25 17:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|1403
1601056200000|2020-09-25 17:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2256
1601056500000|2020-09-25 17:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|605
1601056800000|2020-09-25 18:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|562
1601057100000|2020-09-25 18:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1037
1601057400000|2020-09-25 18:10:00|||||||||732
1601057700000|2020-09-25 18:15:00|||||||||226
1601058000000|2020-09-25 18:20:00|||||||||1191
1601058300000|2020-09-25 18:25:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1393
1601058600000|2020-09-25 18:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|184
1601058900000|2020-09-25 18:35:00|||||||||369
1601059200000|2020-09-25 18:40:00|||||||||628
1601059500000|2020-09-25 18:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|745
1601059800000|2020-09-25 18:50:00|||||||||787
1601060100000|2020-09-25 18:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4399
1601060400000|2020-09-25 19:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2552
1601060700000|2020-09-25 19:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1887
1601061000000|2020-09-25 19:10:00|||||||||2445
1601061300000|2020-09-25 19:15:00|||||||||642
1601061600000|2020-09-25 19:20:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|1580
1601061900000|2020-09-25 19:25:00|||||||||1908
1601062200000|2020-09-25 19:30:00|||||||||3460
1601062500000|2020-09-25 19:35:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|3408
1601062800000|2020-09-25 19:40:00|||||||||185
1601063100000|2020-09-25 19:45:00|||||||||1138
1601063400000|2020-09-25 19:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|2526
1601063700000|2020-09-25 19:55:00|||||||||2242
1601064000000|2020-09-25 20:00:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|1804
1601064300000|2020-09-25 20:05:00|||||||||322
1601064600000|2020-09-25 20:10:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1297
1601064900000|2020-09-25 20:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|438
1601065200000|2020-09-25 20:20:00|||||||||209
1601065500000|2020-09-25 20:25:00|||||||||93
1601065800000|2020-09-25 20:30:00|||||||||44
1601066100000|2020-09-25 20:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|286
1601066400000|2020-09-25 20:40:00|||||||||301
1601066700000|2020-09-25 20:45:00|||||||||451
1601067000000|2020-09-25 20:50:00|||||||||731
1601067300000|2020-09-25 20:55:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|3655
1601244000000|2020-09-27 22:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|177
1601244300000|2020-09-27 22:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|191
1601244600000|2020-09-27 22:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|112
1601244900000|2020-09-27 22:15:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|233
1601245200000|2020-09-27 22:20:00|||||||||39
1601245500000|2020-09-27 22:25:00|||||||||104
1601245800000|2020-09-27 22:30:00|||||||||19
1601246100000|2020-09-27 22:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|312
1601246400000|2020-09-27 22:40:00|||||||||20
1601246700000|2020-09-27 22:45:00|||||||||21
1601247000000|2020-09-27 22:50:00|||||||||28
1601247300000|2020-09-27 22:55:00|||||||||12
1601247600000|2020-09-27 23:00:00|||||||||31
1601247900000|2020-09-27 23:05:00|||||||||4
1601248200000|2020-09-27 23:10:00|||||||||71
1601248500000|2020-09-27 23:15:00|||||||||31
1601248800000|2020-09-27 23:20:00|||||||||1
1601249100000|2020-09-27 23:25:00|||||||||18
1601249400000|2020-09-27 23:30:00|||||||||13
1601250000000|2020-09-27 23:40:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|420
1601250300000|2020-09-27 23:45:00|||||||||46
1601250600000|2020-09-27 23:50:00|||||||||37
1601250900000|2020-09-27 23:55:00|||||||||227
1601251200000|2020-09-28 00:00:00|||||||||61
1601251500000|2020-09-28 00:05:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|15
1601251800000|2020-09-28 00:10:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|758
1601252100000|2020-09-28 00:15:00|||||||||108
1601252400000|2020-09-28 00:20:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|184
1601252700000|2020-09-28 00:25:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|285
1601253000000|2020-09-28 00:30:00|||||||||36
1601253300000|2020-09-28 00:35:00|||||||||14
1601253600000|2020-09-28 00:40:00|||||||||41
1601253900000|2020-09-28 00:45:00|||||||||18
1601254200000|2020-09-28 00:50:00|||||||||323
1601254500000|2020-09-28 00:55:00|||||||||4
1601254800000|2020-09-28 01:00:00|||||||||46
1601255100000|2020-09-28 01:05:00|||||||||9
1601255700000|2020-09-28 01:15:00|||||||||24
1601256000000|2020-09-28 01:20:00|||||||||1
1601256300000|2020-09-28 01:25:00|||||||||1
1601256600000|2020-09-28 01:30:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|479
1601256900000|2020-09-28 01:35:00|||||||||511
1601257200000|2020-09-28 01:40:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|267
1601257500000|2020-09-28 01:45:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|690
1601257800000|2020-09-28 01:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|341
1601258100000|2020-09-28 01:55:00|||||||||1
1601258400000|2020-09-28 02:00:00|||||||||7
1601258700000|2020-09-28 02:05:00|||||||||2
1601259000000|2020-09-28 02:10:00|||||||||34
1601259300000|2020-09-28 02:15:00|||||||||270
1601259600000|2020-09-28 02:20:00|||||||||12
1601259900000|2020-09-28 02:25:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|714
1601260200000|2020-09-28 02:30:00|||||||||29
1601260500000|2020-09-28 02:35:00|||||||||38
1601260800000|2020-09-28 02:40:00|||||||||30
1601261100000|2020-09-28 02:45:00|||||||||250
1601261400000|2020-09-28 02:50:00|||||||||19
1601261700000|2020-09-28 02:55:00|||||||||253
1601262000000|2020-09-28 03:00:00|||||||||27
1601262300000|2020-09-28 03:05:00|||||||||1
1601262900000|2020-09-28 03:15:00|||||||||31
1601263500000|2020-09-28 03:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|192
1601263800000|2020-09-28 03:30:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|244
1601264100000|2020-09-28 03:35:00|||||||||4
1601264400000|2020-09-28 03:40:00|||||||||3
1601265000000|2020-09-28 03:50:00|||||||||38
1601265900000|2020-09-28 04:05:00|||||||||20
1601266200000|2020-09-28 04:10:00|||||||||2
1601266500000|2020-09-28 04:15:00|||||||||71
1601266800000|2020-09-28 04:20:00|||||||||21
1601267700000|2020-09-28 04:35:00|||||||||76
1601268000000|2020-09-28 04:40:00|||||||||8
1601268300000|2020-09-28 04:45:00|||||||||2
1601268600000|2020-09-28 04:50:00|||||||||1
1601268900000|2020-09-28 04:55:00|||||||||69
1601269500000|2020-09-28 05:05:00|||||||||41
1601269800000|2020-09-28 05:10:00|||||||||4
1601270100000|2020-09-28 05:15:00|||||||||7
1601270400000|2020-09-28 05:20:00|||||||||5
1601271000000|2020-09-28 05:30:00|||||||||5
1601271300000|2020-09-28 05:35:00|||||||||4
1601271600000|2020-09-28 05:40:00|||||||||4
1601271900000|2020-09-28 05:45:00|||||||||9
1601272200000|2020-09-28 05:50:00|||||||||46
1601272500000|2020-09-28 05:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|132
1601272800000|2020-09-28 06:00:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|439
1601273100000|2020-09-28 06:05:00|12605.7|12603.7|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1421
1601273400000|2020-09-28 06:10:00|12606.1|12604.1|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|192
1601273700000|2020-09-28 06:15:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|697
1601274000000|2020-09-28 06:20:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|425
1601274300000|2020-09-28 06:25:00|||||||||48
1601274600000|2020-09-28 06:30:00|||||||||731
1601274900000|2020-09-28 06:35:00|||||||||622
1601275200000|2020-09-28 06:40:00|||||||||89
1601275500000|2020-09-28 06:45:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|287
1601275800000|2020-09-28 06:50:00|||||||||708
1601276100000|2020-09-28 06:55:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|3169
1601276400000|2020-09-28 07:00:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1274
1601276700000|2020-09-28 07:05:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12604.5|12602.5|518
1601277000000|2020-09-28 07:10:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|862
1601277300000|2020-09-28 07:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|227
1601277600000|2020-09-28 07:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|66
1601277900000|2020-09-28 07:25:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1876
1601278200000|2020-09-28 07:30:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|1217
1601278500000|2020-09-28 07:35:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|278
1601278800000|2020-09-28 07:40:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|882
1601279100000|2020-09-28 07:45:00|||||||||145
1601279400000|2020-09-28 07:50:00|12604.5|12602.5|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|1034
1601279700000|2020-09-28 07:55:00|||||||||20
1601280000000|2020-09-28 08:00:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|213
1601280300000|2020-09-28 08:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|557
1601280600000|2020-09-28 08:10:00|||||||||642
1601280900000|2020-09-28 08:15:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|126
1601281200000|2020-09-28 08:20:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1126
1601281500000|2020-09-28 08:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|270
1601281800000|2020-09-28 08:30:00|||||||||77
1601282100000|2020-09-28 08:35:00|||||||||200
1601282400000|2020-09-28 08:40:00|||||||||73
1601282700000|2020-09-28 08:45:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|3633
1601283000000|2020-09-28 08:50:00|||||||||418
1601283300000|2020-09-28 08:55:00|||||||||142
1601283600000|2020-09-28 09:00:00|||||||||95
1601283900000|2020-09-28 09:05:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|907
1601284200000|2020-09-28 09:10:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|933
1601284500000|2020-09-28 09:15:00|||||||||71
1601284800000|2020-09-28 09:20:00|||||||||47
1601285100000|2020-09-28 09:25:00|||||||||86
1601285400000|2020-09-28 09:30:00|||||||||67
1601285700000|2020-09-28 09:35:00|||||||||76
1601286000000|2020-09-28 09:40:00|||||||||52
1601286300000|2020-09-28 09:45:00|||||||||77
1601286600000|2020-09-28 09:50:00|||||||||64
1601286900000|2020-09-28 09:55:00|||||||||82
1601287200000|2020-09-28 10:00:00|12603|12601|12603|12601|12603|12601|12603|12601|461
1601287500000|2020-09-28 10:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|1031
1601287800000|2020-09-28 10:10:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|551
1601288100000|2020-09-28 10:15:00|||||||||329
1601288400000|2020-09-28 10:20:00|||||||||79
1601288700000|2020-09-28 10:25:00|||||||||84
1601289000000|2020-09-28 10:30:00|||||||||65
1601289300000|2020-09-28 10:35:00|||||||||204
1601289600000|2020-09-28 10:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|2224
1601289900000|2020-09-28 10:45:00|12603.3|12601.3|12603.7|12601.7|12603.7|12601.7|12603|12601|1144
1601290200000|2020-09-28 10:50:00|||||||||269
1601290500000|2020-09-28 10:55:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|810
1601290800000|2020-09-28 11:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|1342
1601291100000|2020-09-28 11:05:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|775
1601291400000|2020-09-28 11:10:00|||||||||80
1601291700000|2020-09-28 11:15:00|||||||||137
1601292000000|2020-09-28 11:20:00|||||||||96
1601292300000|2020-09-28 11:25:00|||||||||187
1601292600000|2020-09-28 11:30:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|1425
1601292900000|2020-09-28 11:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1204
1601293200000|2020-09-28 11:40:00|12603|12601|12603|12601|12603|12601|12603|12601|1095
1601293500000|2020-09-28 11:45:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1956
1601293800000|2020-09-28 11:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|1520
1601294100000|2020-09-28 11:55:00|||||||||488
1601294400000|2020-09-28 12:00:00|||||||||203
1601294700000|2020-09-28 12:05:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3211
1601295000000|2020-09-28 12:10:00|||||||||983
1601295300000|2020-09-28 12:15:00|||||||||502
1601295600000|2020-09-28 12:20:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|2191
1601295900000|2020-09-28 12:25:00|||||||||212
1601296200000|2020-09-28 12:30:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|3455
1601296500000|2020-09-28 12:35:00|||||||||884
1601296800000|2020-09-28 12:40:00|||||||||542
1601297100000|2020-09-28 12:45:00|||||||||423
1601297400000|2020-09-28 12:50:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2615
1601297700000|2020-09-28 12:55:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|956
1601298000000|2020-09-28 13:00:00|||||||||129
1601298300000|2020-09-28 13:05:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1918
1601298600000|2020-09-28 13:10:00|||||||||440
1601298900000|2020-09-28 13:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|1185
1601299200000|2020-09-28 13:20:00|||||||||497
1601299500000|2020-09-28 13:25:00|||||||||265
1601299800000|2020-09-28 13:30:00|||||||||401
1601300100000|2020-09-28 13:35:00|||||||||643
1601300400000|2020-09-28 13:40:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2808
1601300700000|2020-09-28 13:45:00|||||||||471
1601301000000|2020-09-28 13:50:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|4280
1601301300000|2020-09-28 13:55:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|2440
1601301600000|2020-09-28 14:00:00|||||||||1138
1601301900000|2020-09-28 14:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|2385
1601302200000|2020-09-28 14:10:00|||||||||466
1601302500000|2020-09-28 14:15:00|||||||||764
1601302800000|2020-09-28 14:20:00|||||||||594
1601303100000|2020-09-28 14:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|3243
1601303400000|2020-09-28 14:30:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|4642
1601303700000|2020-09-28 14:35:00|||||||||1909
1601304000000|2020-09-28 14:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|5268
1601304300000|2020-09-28 14:45:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1657
1601304600000|2020-09-28 14:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|419
1601304900000|2020-09-28 14:55:00|||||||||1059
1601305200000|2020-09-28 15:00:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1137
1601305500000|2020-09-28 15:05:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|1602
1601305800000|2020-09-28 15:10:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|2709
1601306100000|2020-09-28 15:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|411
1601306400000|2020-09-28 15:20:00|||||||||559
1601306700000|2020-09-28 15:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1002
1601307000000|2020-09-28 15:30:00|||||||||159
1601307300000|2020-09-28 15:35:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|1141
1601307600000|2020-09-28 15:40:00|||||||||157
1601307900000|2020-09-28 15:45:00|||||||||408
1601308200000|2020-09-28 15:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|1896
1601308500000|2020-09-28 15:55:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|454
1601308800000|2020-09-28 16:00:00|||||||||402
1601309100000|2020-09-28 16:05:00|||||||||1025
1601309400000|2020-09-28 16:10:00|||||||||1269
1601309700000|2020-09-28 16:15:00|||||||||478
1601310000000|2020-09-28 16:20:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|3732
1601310300000|2020-09-28 16:25:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|1383
1601310600000|2020-09-28 16:30:00|||||||||119
1601310900000|2020-09-28 16:35:00|||||||||243
1601311200000|2020-09-28 16:40:00|||||||||563
1601311500000|2020-09-28 16:45:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|425
1601311800000|2020-09-28 16:50:00|||||||||181
1601312100000|2020-09-28 16:55:00|||||||||549
1601312400000|2020-09-28 17:00:00|||||||||657
1601312700000|2020-09-28 17:05:00|||||||||316
1601313000000|2020-09-28 17:10:00|||||||||972
1601313300000|2020-09-28 17:15:00|||||||||448
1601313600000|2020-09-28 17:20:00|||||||||121
1601313900000|2020-09-28 17:25:00|||||||||585
1601314200000|2020-09-28 17:30:00|||||||||206
1601314500000|2020-09-28 17:35:00|||||||||83
1601314800000|2020-09-28 17:40:00|||||||||1662
1601315100000|2020-09-28 17:45:00|||||||||814
1601315400000|2020-09-28 17:50:00|||||||||71
1601315700000|2020-09-28 17:55:00|||||||||95
1601316000000|2020-09-28 18:00:00|||||||||231
1601316300000|2020-09-28 18:05:00|||||||||487
1601316600000|2020-09-28 18:10:00|||||||||280
1601316900000|2020-09-28 18:15:00|12606.9|12604.9|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|2853
1601317200000|2020-09-28 18:20:00|||||||||158
1601317500000|2020-09-28 18:25:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|661
1601317800000|2020-09-28 18:30:00|||||||||323
1601318100000|2020-09-28 18:35:00|||||||||486
1601318400000|2020-09-28 18:40:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|2706
1601318700000|2020-09-28 18:45:00|||||||||43
1601319000000|2020-09-28 18:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|947
1601319300000|2020-09-28 18:55:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|4262
1601319600000|2020-09-28 19:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|4490
1601319900000|2020-09-28 19:05:00|||||||||816
1601320200000|2020-09-28 19:10:00|||||||||1482
1601320500000|2020-09-28 19:15:00|||||||||3867
1601320800000|2020-09-28 19:20:00|||||||||509
1601321100000|2020-09-28 19:25:00|||||||||345
1601321400000|2020-09-28 19:30:00|||||||||901
1601321700000|2020-09-28 19:35:00|||||||||1556
1601322000000|2020-09-28 19:40:00|||||||||207
1601322300000|2020-09-28 19:45:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|627
1601322600000|2020-09-28 19:50:00|||||||||1016
1601322900000|2020-09-28 19:55:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|817
1601323200000|2020-09-28 20:00:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|2039
1601323500000|2020-09-28 20:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|971
1601323800000|2020-09-28 20:10:00|||||||||705
1601324100000|2020-09-28 20:15:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|4566
1601324400000|2020-09-28 20:20:00|||||||||1259
1601324700000|2020-09-28 20:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|2592
1601325000000|2020-09-28 20:30:00|||||||||906
1601325300000|2020-09-28 20:35:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|3941
1601325600000|2020-09-28 20:40:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|2999
1601325900000|2020-09-28 20:45:00|12610|12608|12610|12608|12610|12608|12610|12608|2112
1601326200000|2020-09-28 20:50:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|4010
1601326500000|2020-09-28 20:55:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|4251
1601330400000|2020-09-28 22:00:00|||||||||79
1601331000000|2020-09-28 22:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|493
1601331300000|2020-09-28 22:15:00|||||||||67
1601331900000|2020-09-28 22:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|65
1601332200000|2020-09-28 22:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|935
1601332500000|2020-09-28 22:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|847
1601332800000|2020-09-28 22:40:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|302
1601333100000|2020-09-28 22:45:00|||||||||792
1601333400000|2020-09-28 22:50:00|||||||||16
1601333700000|2020-09-28 22:55:00|||||||||26
1601334000000|2020-09-28 23:00:00|||||||||277
1601334300000|2020-09-28 23:05:00|||||||||67
1601334600000|2020-09-28 23:10:00|||||||||34
1601334900000|2020-09-28 23:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|212
1601335200000|2020-09-28 23:20:00|||||||||8
1601335500000|2020-09-28 23:25:00|||||||||9
1601335800000|2020-09-28 23:30:00|||||||||54
1601336100000|2020-09-28 23:35:00|||||||||41
1601336400000|2020-09-28 23:40:00|||||||||306
1601336700000|2020-09-28 23:45:00|||||||||21
1601337000000|2020-09-28 23:50:00|||||||||50
1601337300000|2020-09-28 23:55:00|||||||||74
1601337600000|2020-09-29 00:00:00|||||||||81
1601337900000|2020-09-29 00:05:00|||||||||126
1601338200000|2020-09-29 00:10:00|||||||||17
1601338500000|2020-09-29 00:15:00|||||||||2
1601338800000|2020-09-29 00:20:00|||||||||6
1601339100000|2020-09-29 00:25:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|732
1601339400000|2020-09-29 00:30:00|||||||||2
1601339700000|2020-09-29 00:35:00|||||||||364
1601340000000|2020-09-29 00:40:00|||||||||11
1601340300000|2020-09-29 00:45:00|||||||||58
1601340600000|2020-09-29 00:50:00|||||||||2
1601340900000|2020-09-29 00:55:00|||||||||1
1601341200000|2020-09-29 01:00:00|||||||||48
1601341500000|2020-09-29 01:05:00|||||||||2
1601341800000|2020-09-29 01:10:00|||||||||505
1601342100000|2020-09-29 01:15:00|||||||||2
1601342400000|2020-09-29 01:20:00|||||||||4
1601342700000|2020-09-29 01:25:00|||||||||6
1601343000000|2020-09-29 01:30:00|||||||||55
1601343300000|2020-09-29 01:35:00|||||||||51
1601343600000|2020-09-29 01:40:00|||||||||20
1601343900000|2020-09-29 01:45:00|||||||||9
1601345100000|2020-09-29 02:05:00|||||||||6
1601345400000|2020-09-29 02:10:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|885
1601345700000|2020-09-29 02:15:00|||||||||36
1601346000000|2020-09-29 02:20:00|||||||||4
1601346300000|2020-09-29 02:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|702
1601346600000|2020-09-29 02:30:00|||||||||4
1601346900000|2020-09-29 02:35:00|||||||||35
1601347200000|2020-09-29 02:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|355
1601347500000|2020-09-29 02:45:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|183
1601347800000|2020-09-29 02:50:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|366
1601348700000|2020-09-29 03:05:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|439
1601349000000|2020-09-29 03:10:00|||||||||3
1601349300000|2020-09-29 03:15:00|||||||||9
1601349600000|2020-09-29 03:20:00|||||||||3
1601349900000|2020-09-29 03:25:00|||||||||1
1601350200000|2020-09-29 03:30:00|||||||||3
1601350500000|2020-09-29 03:35:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|565
1601350800000|2020-09-29 03:40:00|12610|12608|12610|12608|12610|12608|12610|12608|282
1601351100000|2020-09-29 03:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|61
1601351400000|2020-09-29 03:50:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|544
1601351700000|2020-09-29 03:55:00|||||||||2
1601352000000|2020-09-29 04:00:00|||||||||4
1601352300000|2020-09-29 04:05:00|||||||||415
1601352600000|2020-09-29 04:10:00|12610|12608|12610|12608|12610|12608|12610|12608|945
1601352900000|2020-09-29 04:15:00|||||||||1
1601353500000|2020-09-29 04:25:00|||||||||537
1601353800000|2020-09-29 04:30:00|||||||||1
1601354100000|2020-09-29 04:35:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|318
1601354400000|2020-09-29 04:40:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|762
1601354700000|2020-09-29 04:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|637
1601355600000|2020-09-29 05:00:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|246
1601355900000|2020-09-29 05:05:00|||||||||8
1601356200000|2020-09-29 05:10:00|||||||||136
1601356500000|2020-09-29 05:15:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|480
1601356800000|2020-09-29 05:20:00|||||||||96
1601357100000|2020-09-29 05:25:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|584
1601357400000|2020-09-29 05:30:00|||||||||121
1601357700000|2020-09-29 05:35:00|||||||||95
1601358000000|2020-09-29 05:40:00|||||||||68
1601358300000|2020-09-29 05:45:00|||||||||32
1601358600000|2020-09-29 05:50:00|||||||||65
1601358900000|2020-09-29 05:55:00|||||||||39
1601359200000|2020-09-29 06:00:00|||||||||226
1601359500000|2020-09-29 06:05:00|||||||||21
1601359800000|2020-09-29 06:10:00|||||||||102
1601360100000|2020-09-29 06:15:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|609
1601360400000|2020-09-29 06:20:00|||||||||172
1601360700000|2020-09-29 06:25:00|||||||||71
1601361000000|2020-09-29 06:30:00|||||||||249
1601361300000|2020-09-29 06:35:00|||||||||60
1601361600000|2020-09-29 06:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|398
1601361900000|2020-09-29 06:45:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|123
1601362200000|2020-09-29 06:50:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|423
1601362500000|2020-09-29 06:55:00|12610|12608|12609.2|12607.2|12610|12608|12609.2|12607.2|825
1601362800000|2020-09-29 07:00:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|480
1601363100000|2020-09-29 07:05:00|12610|12608|12610|12608|12610|12608|12610|12608|455
1601363400000|2020-09-29 07:10:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|1205
1601363700000|2020-09-29 07:15:00|||||||||611
1601364000000|2020-09-29 07:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|997
1601364300000|2020-09-29 07:25:00|||||||||217
1601364600000|2020-09-29 07:30:00|12610|12608|12610|12608|12610|12608|12610|12608|407
1601364900000|2020-09-29 07:35:00|||||||||35
1601365200000|2020-09-29 07:40:00|||||||||54
1601365500000|2020-09-29 07:45:00|||||||||305
1601365800000|2020-09-29 07:50:00|||||||||68
1601366100000|2020-09-29 07:55:00|||||||||810
1601366400000|2020-09-29 08:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|771
1601366700000|2020-09-29 08:05:00|||||||||163
1601367000000|2020-09-29 08:10:00|||||||||57
1601367300000|2020-09-29 08:15:00|12610|12608|12610|12608|12610|12608|12610|12608|1255
1601367600000|2020-09-29 08:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1302
1601367900000|2020-09-29 08:25:00|||||||||152
1601368200000|2020-09-29 08:30:00|||||||||555
1601368500000|2020-09-29 08:35:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|394
1601368800000|2020-09-29 08:40:00|||||||||89
1601369100000|2020-09-29 08:45:00|||||||||515
1601369400000|2020-09-29 08:50:00|||||||||82
1601369700000|2020-09-29 08:55:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|63
1601370000000|2020-09-29 09:00:00|12610|12608|12610|12608|12610|12608|12610|12608|87
1601370300000|2020-09-29 09:05:00|||||||||851
1601370600000|2020-09-29 09:10:00|||||||||559
1601370900000|2020-09-29 09:15:00|||||||||71
1601371200000|2020-09-29 09:20:00|||||||||117
1601371500000|2020-09-29 09:25:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1393
1601371800000|2020-09-29 09:30:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3255
1601372100000|2020-09-29 09:35:00|||||||||935
1601372400000|2020-09-29 09:40:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|243
1601372700000|2020-09-29 09:45:00|||||||||71
1601373000000|2020-09-29 09:50:00|||||||||374
1601373300000|2020-09-29 09:55:00|||||||||166
1601373600000|2020-09-29 10:00:00|12610|12608|12610|12608|12610|12608|12610|12608|201
1601373900000|2020-09-29 10:05:00|||||||||26
1601374200000|2020-09-29 10:10:00|||||||||38
1601374500000|2020-09-29 10:15:00|||||||||47
1601374800000|2020-09-29 10:20:00|||||||||44
1601375100000|2020-09-29 10:25:00|||||||||47
1601375400000|2020-09-29 10:30:00|||||||||81
1601375700000|2020-09-29 10:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|130
1601376000000|2020-09-29 10:40:00|||||||||46
1601376300000|2020-09-29 10:45:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|63
1601376600000|2020-09-29 10:50:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|318
1601376900000|2020-09-29 10:55:00|12610|12608|12610|12608|12610|12608|12610|12608|158
1601377200000|2020-09-29 11:00:00|||||||||1
1601377500000|2020-09-29 11:05:00|||||||||354
1601377800000|2020-09-29 11:10:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|508
1601378100000|2020-09-29 11:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1148
1601378400000|2020-09-29 11:20:00|||||||||64
1601378700000|2020-09-29 11:25:00|||||||||78
1601379000000|2020-09-29 11:30:00|||||||||81
1601379300000|2020-09-29 11:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1196
1601379600000|2020-09-29 11:40:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|668
1601379900000|2020-09-29 11:45:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|317
1601380200000|2020-09-29 11:50:00|||||||||325
1601380500000|2020-09-29 11:55:00|||||||||61
1601380800000|2020-09-29 12:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|375
1601381100000|2020-09-29 12:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|1379
1601381400000|2020-09-29 12:10:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|1343
1601381700000|2020-09-29 12:15:00|||||||||581
1601382000000|2020-09-29 12:20:00|||||||||900
1601382300000|2020-09-29 12:25:00|||||||||1751
1601382600000|2020-09-29 12:30:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1175
1601382900000|2020-09-29 12:35:00|12610|12608|12610|12608|12610|12608|12610|12608|1125
1601383200000|2020-09-29 12:40:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|700
1601383500000|2020-09-29 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|927
1601383800000|2020-09-29 12:50:00|12610|12608|12610|12608|12610|12608|12610|12608|1419
1601384100000|2020-09-29 12:55:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|6724
1601384400000|2020-09-29 13:00:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|5393
1601384700000|2020-09-29 13:05:00|||||||||1004
1601385000000|2020-09-29 13:10:00|||||||||457
1601385300000|2020-09-29 13:15:00|||||||||802
1601385600000|2020-09-29 13:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1599
1601385900000|2020-09-29 13:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|4243
1601386200000|2020-09-29 13:30:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2100
1601386500000|2020-09-29 13:35:00|||||||||188
1601386800000|2020-09-29 13:40:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|2441
1601387100000|2020-09-29 13:45:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|1278
1601387400000|2020-09-29 13:50:00|||||||||5144
1601387700000|2020-09-29 13:55:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12612.3|12610.3|5291
1601388000000|2020-09-29 14:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|3169
1601388300000|2020-09-29 14:05:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|4105
1601388600000|2020-09-29 14:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2067
1601388900000|2020-09-29 14:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|2585
1601389200000|2020-09-29 14:20:00|12612.3|12610.3|12610|12608|12613.1|12611.1|12609.2|12607.2|4110
1601389500000|2020-09-29 14:25:00|||||||||819
1601389800000|2020-09-29 14:30:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|2784
1601390100000|2020-09-29 14:35:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|545
1601390400000|2020-09-29 14:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610|12608|1750
1601390700000|2020-09-29 14:45:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|3940
1601391000000|2020-09-29 14:50:00|||||||||94
1601391300000|2020-09-29 14:55:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1343
1601391600000|2020-09-29 15:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|841
1601391900000|2020-09-29 15:05:00|||||||||2699
1601392200000|2020-09-29 15:10:00|12611.9|12609.9|12612.3|12610.3|12613.1|12611.1|12611.5|12609.5|4246
1601392500000|2020-09-29 15:15:00|||||||||800
1601392800000|2020-09-29 15:20:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|2588
1601393100000|2020-09-29 15:25:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1099
1601393400000|2020-09-29 15:30:00|||||||||664
1601393700000|2020-09-29 15:35:00|||||||||514
1601394000000|2020-09-29 15:40:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|1402
1601394300000|2020-09-29 15:45:00|||||||||301
1601394600000|2020-09-29 15:50:00|||||||||375
1601394900000|2020-09-29 15:55:00|||||||||524
1601395200000|2020-09-29 16:00:00|||||||||3337
1601395500000|2020-09-29 16:05:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1317
1601395800000|2020-09-29 16:10:00|||||||||428
1601396100000|2020-09-29 16:15:00|||||||||482
1601396400000|2020-09-29 16:20:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|722
1601396700000|2020-09-29 16:25:00|||||||||425
1601397000000|2020-09-29 16:30:00|||||||||887
1601397300000|2020-09-29 16:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|916
1601397600000|2020-09-29 16:40:00|||||||||416
1601397900000|2020-09-29 16:45:00|||||||||332
1601398200000|2020-09-29 16:50:00|||||||||606
1601398500000|2020-09-29 16:55:00|||||||||209
1601398800000|2020-09-29 17:00:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|2663
1601399100000|2020-09-29 17:05:00|||||||||1848
1601399400000|2020-09-29 17:10:00|||||||||457
1601399700000|2020-09-29 17:15:00|||||||||262
1601400000000|2020-09-29 17:20:00|||||||||281
1601400300000|2020-09-29 17:25:00|12613.1|12611.1|12613.9|12611.9|12613.9|12611.9|12613.1|12611.1|2404
1601400600000|2020-09-29 17:30:00|||||||||807
1601400900000|2020-09-29 17:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|4226
1601401200000|2020-09-29 17:40:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|594
1601401500000|2020-09-29 17:45:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|205
1601401800000|2020-09-29 17:50:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|3382
1601402100000|2020-09-29 17:55:00|||||||||200
1601402400000|2020-09-29 18:00:00|||||||||1067
1601402700000|2020-09-29 18:05:00|||||||||406
1601403000000|2020-09-29 18:10:00|||||||||1951
1601403300000|2020-09-29 18:15:00|||||||||329
1601403600000|2020-09-29 18:20:00|||||||||1226
1601403900000|2020-09-29 18:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|2293
1601404200000|2020-09-29 18:30:00|||||||||1235
1601404500000|2020-09-29 18:35:00|||||||||465
1601404800000|2020-09-29 18:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|1001
1601405100000|2020-09-29 18:45:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|3507
1601405400000|2020-09-29 18:50:00|||||||||843
1601405700000|2020-09-29 18:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|7739
1601406000000|2020-09-29 19:00:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|4546
1601406300000|2020-09-29 19:05:00|||||||||357
1601406600000|2020-09-29 19:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|720
1601406900000|2020-09-29 19:15:00|||||||||343
1601407200000|2020-09-29 19:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1772
1601407500000|2020-09-29 19:25:00|||||||||554
1601407800000|2020-09-29 19:30:00|||||||||563
1601408100000|2020-09-29 19:35:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|847
1601408400000|2020-09-29 19:40:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1302
1601408700000|2020-09-29 19:45:00|||||||||871
1601409000000|2020-09-29 19:50:00|||||||||802
1601409300000|2020-09-29 19:55:00|||||||||3279
1601409600000|2020-09-29 20:00:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|5583
1601409900000|2020-09-29 20:05:00|||||||||390
1601410200000|2020-09-29 20:10:00|||||||||1063
1601410500000|2020-09-29 20:15:00|||||||||1170
1601410800000|2020-09-29 20:20:00|||||||||1778
1601411100000|2020-09-29 20:25:00|||||||||1320
1601411400000|2020-09-29 20:30:00|||||||||2520
1601411700000|2020-09-29 20:35:00|||||||||949
1601412000000|2020-09-29 20:40:00|||||||||290
1601412300000|2020-09-29 20:45:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|2222
1601412600000|2020-09-29 20:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|1532
1601412900000|2020-09-29 20:55:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1849
1601416800000|2020-09-29 22:00:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|175
1601417400000|2020-09-29 22:10:00|||||||||9
1601417700000|2020-09-29 22:15:00|||||||||42
1601418000000|2020-09-29 22:20:00|||||||||7
1601418300000|2020-09-29 22:25:00|||||||||10
1601418600000|2020-09-29 22:30:00|||||||||6
1601418900000|2020-09-29 22:35:00|||||||||1
1601419200000|2020-09-29 22:40:00|||||||||6
1601419500000|2020-09-29 22:45:00|||||||||261
1601419800000|2020-09-29 22:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|361
1601420100000|2020-09-29 22:55:00|||||||||1
1601420400000|2020-09-29 23:00:00|||||||||22
1601420700000|2020-09-29 23:05:00|||||||||45
1601421000000|2020-09-29 23:10:00|||||||||13
1601421300000|2020-09-29 23:15:00|||||||||57
1601421600000|2020-09-29 23:20:00|||||||||6
1601421900000|2020-09-29 23:25:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|156
1601422200000|2020-09-29 23:30:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|204
1601422500000|2020-09-29 23:35:00|||||||||90
1601422800000|2020-09-29 23:40:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|56
1601423100000|2020-09-29 23:45:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|37
1601423400000|2020-09-29 23:50:00|||||||||266
1601424000000|2020-09-30 00:00:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|483
1601424300000|2020-09-30 00:05:00|||||||||220
1601424600000|2020-09-30 00:10:00|||||||||19
1601424900000|2020-09-30 00:15:00|||||||||7
1601425200000|2020-09-30 00:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|747
1601425500000|2020-09-30 00:25:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|105
1601425800000|2020-09-30 00:30:00|12611.5|12609.5|12611.2|12609.2|12611.5|12609.5|12610.8|12608.8|402
1601426100000|2020-09-30 00:35:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|31
1601426400000|2020-09-30 00:40:00|||||||||43
1601426700000|2020-09-30 00:45:00|||||||||31
1601427000000|2020-09-30 00:50:00|12610|12608|12610|12608|12610|12608|12610|12608|384
1601427300000|2020-09-30 00:55:00|||||||||38
1601427600000|2020-09-30 01:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|35
1601427900000|2020-09-30 01:05:00|||||||||43
1601428200000|2020-09-30 01:10:00|||||||||15
1601428500000|2020-09-30 01:15:00|12610.4|12608.4|12610|12608|12610.4|12608.4|12610|12608|422
1601428800000|2020-09-30 01:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|1271
1601429100000|2020-09-30 01:25:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|412
1601429400000|2020-09-30 01:30:00|12609.6|12607.6|12610|12608|12610|12608|12609.6|12607.6|367
1601429700000|2020-09-30 01:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|232
1601430000000|2020-09-30 01:40:00|12610|12608|12610|12608|12610|12608|12610|12608|210
1601430300000|2020-09-30 01:45:00|12609.6|12607.6|12609.6|12607.6|12610|12608|12609.2|12607.2|209
1601430600000|2020-09-30 01:50:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|133
1601430900000|2020-09-30 01:55:00|||||||||4
1601431200000|2020-09-30 02:00:00|||||||||4
1601431500000|2020-09-30 02:05:00|||||||||15
1601431800000|2020-09-30 02:10:00|||||||||60
1601432100000|2020-09-30 02:15:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|514
1601432400000|2020-09-30 02:20:00|||||||||82
1601432700000|2020-09-30 02:25:00|||||||||74
1601433000000|2020-09-30 02:30:00|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|12609.2|12607.2|106
1601433300000|2020-09-30 02:35:00|||||||||22
1601433600000|2020-09-30 02:40:00|12610|12608|12610|12608|12610|12608|12610|12608|1154
1601433900000|2020-09-30 02:45:00|||||||||264
1601434200000|2020-09-30 02:50:00|||||||||309
1601434500000|2020-09-30 02:55:00|||||||||24
1601434800000|2020-09-30 03:00:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|110
1601435100000|2020-09-30 03:05:00|||||||||108
1601435400000|2020-09-30 03:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|715
1601435700000|2020-09-30 03:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|159
1601436000000|2020-09-30 03:20:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|518
1601436300000|2020-09-30 03:25:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|283
1601436600000|2020-09-30 03:30:00|12611.2|12609.2|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|466
1601436900000|2020-09-30 03:35:00|||||||||8
1601437200000|2020-09-30 03:40:00|12611.2|12609.2|12610.8|12608.8|12611.2|12609.2|12610.8|12608.8|120
1601437500000|2020-09-30 03:45:00|12611.2|12609.2|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|585
1601437800000|2020-09-30 03:50:00|||||||||37
1601438100000|2020-09-30 03:55:00|||||||||35
1601438400000|2020-09-30 04:00:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|80
1601438700000|2020-09-30 04:05:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|102
1601439000000|2020-09-30 04:10:00|||||||||16
1601439300000|2020-09-30 04:15:00|||||||||5
1601439600000|2020-09-30 04:20:00|||||||||29
1601439900000|2020-09-30 04:25:00|||||||||40
1601440200000|2020-09-30 04:30:00|||||||||34
1601440500000|2020-09-30 04:35:00|||||||||67
1601441100000|2020-09-30 04:45:00|||||||||157
1601441400000|2020-09-30 04:50:00|||||||||55
1601441700000|2020-09-30 04:55:00|||||||||95
1601442000000|2020-09-30 05:00:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|786
1601442300000|2020-09-30 05:05:00|||||||||6
1601442600000|2020-09-30 05:10:00|||||||||232
1601442900000|2020-09-30 05:15:00|||||||||26
1601443200000|2020-09-30 05:20:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|639
1601443500000|2020-09-30 05:25:00|||||||||278
1601443800000|2020-09-30 05:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|57
1601444100000|2020-09-30 05:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|80
1601444400000|2020-09-30 05:40:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|337
1601444700000|2020-09-30 05:45:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|215
1601445000000|2020-09-30 05:50:00|||||||||117
1601445300000|2020-09-30 05:55:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|179
1601445600000|2020-09-30 06:00:00|12612.7|12610.7|12613.1|12611.1|12613.1|12611.1|12612.7|12610.7|857
1601445900000|2020-09-30 06:05:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|421
1601446200000|2020-09-30 06:10:00|||||||||310
1601446500000|2020-09-30 06:15:00|||||||||88
1601446800000|2020-09-30 06:20:00|||||||||455
1601447100000|2020-09-30 06:25:00|12613.1|12611.1|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|712
1601447400000|2020-09-30 06:30:00|||||||||39
1601447700000|2020-09-30 06:35:00|||||||||119
1601448000000|2020-09-30 06:40:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|387
1601448300000|2020-09-30 06:45:00|||||||||459
1601448600000|2020-09-30 06:50:00|||||||||372
1601448900000|2020-09-30 06:55:00|||||||||154
1601449200000|2020-09-30 07:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|1474
1601449500000|2020-09-30 07:05:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1236
1601449800000|2020-09-30 07:10:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|495
1601450100000|2020-09-30 07:15:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|168
1601450400000|2020-09-30 07:20:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|952
1601450700000|2020-09-30 07:25:00|||||||||41
1601451000000|2020-09-30 07:30:00|12610.8|12608.8|12611.2|12609.2|12611.5|12609.5|12610.8|12608.8|780
1601451300000|2020-09-30 07:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|386
1601451600000|2020-09-30 07:40:00|||||||||954
1601451900000|2020-09-30 07:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|591
1601452200000|2020-09-30 07:50:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|355
1601452500000|2020-09-30 07:55:00|||||||||251
1601452800000|2020-09-30 08:00:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|570
1601453100000|2020-09-30 08:05:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|511
1601453400000|2020-09-30 08:10:00|||||||||119
1601453700000|2020-09-30 08:15:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|423
1601454000000|2020-09-30 08:20:00|12610.8|12608.8|12611.5|12609.5|12611.5|12609.5|12610.8|12608.8|369
1601454300000|2020-09-30 08:25:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|121
1601454600000|2020-09-30 08:30:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|418
1601454900000|2020-09-30 08:35:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|493
1601455200000|2020-09-30 08:40:00|||||||||117
1601455500000|2020-09-30 08:45:00|||||||||100
1601455800000|2020-09-30 08:50:00|||||||||76
1601456100000|2020-09-30 08:55:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|754
1601456400000|2020-09-30 09:00:00|||||||||112
1601456700000|2020-09-30 09:05:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|293
1601457000000|2020-09-30 09:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|183
1601457300000|2020-09-30 09:15:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|415
1601457600000|2020-09-30 09:20:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|473
1601457900000|2020-09-30 09:25:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|248
1601458200000|2020-09-30 09:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|168
1601458500000|2020-09-30 09:35:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|320
1601458800000|2020-09-30 09:40:00|||||||||22
1601459100000|2020-09-30 09:45:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|111
1601459400000|2020-09-30 09:50:00|||||||||19
1601459700000|2020-09-30 09:55:00|||||||||123
1601460000000|2020-09-30 10:00:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|712
1601460300000|2020-09-30 10:05:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|616
1601460600000|2020-09-30 10:10:00|12613.9|12611.9|12613.1|12611.1|12613.9|12611.9|12613.1|12611.1|296
1601460900000|2020-09-30 10:15:00|||||||||177
1601461200000|2020-09-30 10:20:00|||||||||470
1601461500000|2020-09-30 10:25:00|12612.3|12610.3|12613.1|12611.1|12613.1|12611.1|12612.3|12610.3|1004
1601461800000|2020-09-30 10:30:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|244
1601462100000|2020-09-30 10:35:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|515
1601462400000|2020-09-30 10:40:00|12612.3|12610.3|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|1425
1601462700000|2020-09-30 10:45:00|||||||||514
1601463000000|2020-09-30 10:50:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|440
1601463300000|2020-09-30 10:55:00|12611.5|12609.5|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|206
1601463600000|2020-09-30 11:00:00|12613.1|12611.1|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|349
1601463900000|2020-09-30 11:05:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12611.5|12609.5|1122
1601464200000|2020-09-30 11:10:00|12612.3|12610.3|12612.3|12610.3|12612.3|12610.3|12611.5|12609.5|1288
1601464500000|2020-09-30 11:15:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|181
1601464800000|2020-09-30 11:20:00|||||||||622
1601465100000|2020-09-30 11:25:00|||||||||648
1601465400000|2020-09-30 11:30:00|||||||||54
1601465700000|2020-09-30 11:35:00|||||||||186
1601466000000|2020-09-30 11:40:00|||||||||237
1601466300000|2020-09-30 11:45:00|||||||||574
1601466600000|2020-09-30 11:50:00|||||||||146
1601466900000|2020-09-30 11:55:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|620
1601467200000|2020-09-30 12:00:00|||||||||218
1601467500000|2020-09-30 12:05:00|||||||||1409
1601467800000|2020-09-30 12:10:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|852
1601468100000|2020-09-30 12:15:00|12614.7|12612.7|12613.9|12611.9|12614.7|12612.7|12613.9|12611.9|2247
1601468400000|2020-09-30 12:20:00|12614.7|12612.7|12614.7|12612.7|12615.5|12613.5|12613.9|12611.9|2962
1601468700000|2020-09-30 12:25:00|||||||||1100
1601469000000|2020-09-30 12:30:00|12613.9|12611.9|12614.7|12612.7|12614.7|12612.7|12613.9|12611.9|1735
1601469300000|2020-09-30 12:35:00|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|12613.9|12611.9|861
1601469600000|2020-09-30 12:40:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|449
1601469900000|2020-09-30 12:45:00|12612.3|12610.3|12612.3|12610.3|12613.1|12611.1|12612.3|12610.3|2523
1601470200000|2020-09-30 12:50:00|||||||||400
1601470500000|2020-09-30 12:55:00|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|12613.1|12611.1|523
1601470800000|2020-09-30 13:00:00|12612.3|12610.3|12613.1|12611.1|12613.9|12611.9|12612.3|12610.3|2867
1601471100000|2020-09-30 13:05:00|12613.9|12611.9|12612.3|12610.3|12613.9|12611.9|12612.3|12610.3|664
1601471400000|2020-09-30 13:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|2924
1601471700000|2020-09-30 13:15:00|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|12611.5|12609.5|846
1601472000000|2020-09-30 13:20:00|12610.8|12608.8|12610.8|12608.8|12611.5|12609.5|12610.8|12608.8|917
1601472300000|2020-09-30 13:25:00|12610|12608|12610|12608|12610.8|12608.8|12610|12608|3266
1601472600000|2020-09-30 13:30:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|7220
1601472900000|2020-09-30 13:35:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|2983
1601473200000|2020-09-30 13:40:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|3176
1601473500000|2020-09-30 13:45:00|||||||||1626
1601473800000|2020-09-30 13:50:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|948
1601474100000|2020-09-30 13:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|3415
1601474400000|2020-09-30 14:00:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|1773
1601474700000|2020-09-30 14:05:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|5291
1601475000000|2020-09-30 14:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|3245
1601475300000|2020-09-30 14:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|6140
1601475600000|2020-09-30 14:20:00|||||||||1842
1601475900000|2020-09-30 14:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|3617
1601476200000|2020-09-30 14:30:00|12603|12601|12603|12601|12603|12601|12601.4|12599.4|5940
1601476500000|2020-09-30 14:35:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|4914
1601476800000|2020-09-30 14:40:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|3646
1601477100000|2020-09-30 14:45:00|||||||||1704
1601477400000|2020-09-30 14:50:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|4153
1601477700000|2020-09-30 14:55:00|12603|12601|12603|12601|12603|12601|12603|12601|1995
1601478000000|2020-09-30 15:00:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|899
1601478300000|2020-09-30 15:05:00|12603|12601|12603|12601|12603|12601|12603|12601|1665
1601478600000|2020-09-30 15:10:00|||||||||2049
1601478900000|2020-09-30 15:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|588
1601479200000|2020-09-30 15:20:00|12603|12601|12603|12601|12603|12601|12603|12601|1371
1601479500000|2020-09-30 15:25:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12601.4|12599.4|7051
1601479800000|2020-09-30 15:30:00|||||||||1972
1601480100000|2020-09-30 15:35:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|4444
1601480400000|2020-09-30 15:40:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|3715
1601480700000|2020-09-30 15:45:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|3506
1601481000000|2020-09-30 15:50:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|3219
1601481300000|2020-09-30 15:55:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|175
1601481600000|2020-09-30 16:00:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|1932
1601481900000|2020-09-30 16:05:00|||||||||676
1601482200000|2020-09-30 16:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|5156
1601482500000|2020-09-30 16:15:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|7196
1601482800000|2020-09-30 16:20:00|12599.4|12597.4|12599|12597|12599.4|12597.4|12599|12597|4491
1601483100000|2020-09-30 16:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|3206
1601483400000|2020-09-30 16:30:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|2846
1601483700000|2020-09-30 16:35:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|5280
1601484000000|2020-09-30 16:40:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2457
1601484300000|2020-09-30 16:45:00|||||||||316
1601484600000|2020-09-30 16:50:00|||||||||1082
1601484900000|2020-09-30 16:55:00|12602.6|12600.6|12602.2|12600.2|12602.6|12600.6|12602.2|12600.2|2663
1601485200000|2020-09-30 17:00:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|3680
1601485500000|2020-09-30 17:05:00|||||||||1638
1601485800000|2020-09-30 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|4081
1601486100000|2020-09-30 17:15:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2031
1601486400000|2020-09-30 17:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1011
1601486700000|2020-09-30 17:25:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|2594
1601487000000|2020-09-30 17:30:00|||||||||1609
1601487300000|2020-09-30 17:35:00|||||||||774
1601487600000|2020-09-30 17:40:00|||||||||543
1601487900000|2020-09-30 17:45:00|||||||||742
1601488200000|2020-09-30 17:50:00|||||||||684
1601488500000|2020-09-30 17:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|5859
1601488800000|2020-09-30 18:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1126
1601489100000|2020-09-30 18:05:00|||||||||1457
1601489400000|2020-09-30 18:10:00|||||||||1163
1601489700000|2020-09-30 18:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1128
1601490000000|2020-09-30 18:20:00|12603|12601|12605.3|12603.3|12606.1|12604.1|12602.2|12600.2|7631
1601490300000|2020-09-30 18:25:00|12604.5|12602.5|12603.7|12601.7|12605.3|12603.3|12603|12601|9053
1601490600000|2020-09-30 18:30:00|12603|12601|12603|12601|12603|12601|12603|12601|4424
1601490900000|2020-09-30 18:35:00|12602.2|12600.2|12604.5|12602.5|12604.5|12602.5|12602.2|12600.2|8627
1601491200000|2020-09-30 18:40:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|4986
1601491500000|2020-09-30 18:45:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|5610
1601491800000|2020-09-30 18:50:00|12603|12601|12603.7|12601.7|12603.7|12601.7|12603|12601|7639
1601492100000|2020-09-30 18:55:00|12603|12601|12604.5|12602.5|12604.5|12602.5|12603|12601|20161
1601492400000|2020-09-30 19:00:00|12603.7|12601.7|12601.4|12599.4|12603.7|12601.7|12601.4|12599.4|15229
1601492700000|2020-09-30 19:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12755
1601493000000|2020-09-30 19:10:00|12601.4|12599.4|12603|12601|12603|12601|12601.4|12599.4|6752
1601493300000|2020-09-30 19:15:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|8273
1601493600000|2020-09-30 19:20:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|4612
1601493900000|2020-09-30 19:25:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4975
1601494200000|2020-09-30 19:30:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|4248
1601494500000|2020-09-30 19:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1898
1601494800000|2020-09-30 19:40:00|||||||||1193
1601495100000|2020-09-30 19:45:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|2171
1601495400000|2020-09-30 19:50:00|||||||||1435
1601495700000|2020-09-30 19:55:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|4789
1601496000000|2020-09-30 20:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|4924
1601496300000|2020-09-30 20:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|257
1601496600000|2020-09-30 20:10:00|||||||||899
1601496900000|2020-09-30 20:15:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|1578
1601497200000|2020-09-30 20:20:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|889
1601497500000|2020-09-30 20:25:00|||||||||1073
1601497800000|2020-09-30 20:30:00|||||||||593
1601498100000|2020-09-30 20:35:00|||||||||756
1601498400000|2020-09-30 20:40:00|||||||||728
1601498700000|2020-09-30 20:45:00|||||||||564
1601499000000|2020-09-30 20:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|2619
1601499300000|2020-09-30 20:55:00|||||||||2626
1601503200000|2020-09-30 22:00:00|12599.8|12597.8|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|775
1601503500000|2020-09-30 22:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|240
1601503800000|2020-09-30 22:10:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|97
1601504100000|2020-09-30 22:15:00|||||||||6
1601504400000|2020-09-30 22:20:00|||||||||101
1601504700000|2020-09-30 22:25:00|||||||||9
1601505000000|2020-09-30 22:30:00|||||||||12
1601505300000|2020-09-30 22:35:00|||||||||35
1601505600000|2020-09-30 22:40:00|||||||||378
1601505900000|2020-09-30 22:45:00|||||||||268
1601506200000|2020-09-30 22:50:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|630
1601506500000|2020-09-30 22:55:00|||||||||49
1601506800000|2020-09-30 23:00:00|||||||||13
1601507100000|2020-09-30 23:05:00|||||||||118
1601507400000|2020-09-30 23:10:00|||||||||18
1601507700000|2020-09-30 23:15:00|||||||||51
1601508000000|2020-09-30 23:20:00|||||||||346
1601508300000|2020-09-30 23:25:00|||||||||14
1601508600000|2020-09-30 23:30:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|504
1601508900000|2020-09-30 23:35:00|||||||||51
1601509200000|2020-09-30 23:40:00|||||||||46
1601509500000|2020-09-30 23:45:00|||||||||30
1601509800000|2020-09-30 23:50:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|223
1601510100000|2020-09-30 23:55:00|||||||||42
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|213
1601510700000|2020-10-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|115
1601511000000|2020-10-01 00:10:00|||||||||73
1601511300000|2020-10-01 00:15:00|||||||||302
1601511600000|2020-10-01 00:20:00|||||||||278
1601511900000|2020-10-01 00:25:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1844
1601512200000|2020-10-01 00:30:00|||||||||28
1601512500000|2020-10-01 00:35:00|||||||||206
1601512800000|2020-10-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|550
1601513100000|2020-10-01 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1601513400000|2020-10-01 00:50:00|||||||||30
1601513700000|2020-10-01 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|387
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|63
1601514300000|2020-10-01 01:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|541
1601514600000|2020-10-01 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|122
1601514900000|2020-10-01 01:15:00|||||||||157
1601515200000|2020-10-01 01:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|740
1601515500000|2020-10-01 01:25:00|||||||||216
1601515800000|2020-10-01 01:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1601516100000|2020-10-01 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|438
1601516400000|2020-10-01 01:40:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|1775
1601516700000|2020-10-01 01:45:00|||||||||103
1601517000000|2020-10-01 01:50:00|12599|12597|12599|12597|12599|12597|12599|12597|899
1601517300000|2020-10-01 01:55:00|||||||||12
1601517600000|2020-10-01 02:00:00|||||||||2
1601517900000|2020-10-01 02:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1100
1601518200000|2020-10-01 02:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1601518500000|2020-10-01 02:15:00|||||||||132
1601518800000|2020-10-01 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|78
1601519100000|2020-10-01 02:25:00|12599|12597|12599|12597|12599|12597|12599|12597|292
1601519400000|2020-10-01 02:30:00|||||||||6
1601519700000|2020-10-01 02:35:00|||||||||29
1601520000000|2020-10-01 02:40:00|||||||||104
1601520300000|2020-10-01 02:45:00|||||||||79
1601520600000|2020-10-01 02:50:00|||||||||83
1601520900000|2020-10-01 02:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|277
1601521200000|2020-10-01 03:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|425
1601521500000|2020-10-01 03:05:00|||||||||5
1601521800000|2020-10-01 03:10:00|12599|12597|12599|12597|12599|12597|12599|12597|112
1601522100000|2020-10-01 03:15:00|||||||||13
1601522400000|2020-10-01 03:20:00|||||||||15
1601522700000|2020-10-01 03:25:00|||||||||18
1601523000000|2020-10-01 03:30:00|||||||||5
1601523300000|2020-10-01 03:35:00|||||||||23
1601523600000|2020-10-01 03:40:00|||||||||195
1601523900000|2020-10-01 03:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|534
1601524200000|2020-10-01 03:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|20
1601524500000|2020-10-01 03:55:00|||||||||97
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|833
1601525100000|2020-10-01 04:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|104
1601525400000|2020-10-01 04:10:00|||||||||79
1601525700000|2020-10-01 04:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|828
1601526000000|2020-10-01 04:20:00|||||||||95
1601526600000|2020-10-01 04:30:00|||||||||76
1601526900000|2020-10-01 04:35:00|||||||||313
1601527200000|2020-10-01 04:40:00|||||||||304
1601527500000|2020-10-01 04:45:00|||||||||341
1601527800000|2020-10-01 04:50:00|||||||||44
1601528100000|2020-10-01 04:55:00|||||||||87
1601528400000|2020-10-01 05:00:00|||||||||406
1601528700000|2020-10-01 05:05:00|12599|12597|12599|12597|12599|12597|12599|12597|194
1601529000000|2020-10-01 05:10:00|||||||||160
1601529300000|2020-10-01 05:15:00|||||||||39
1601529600000|2020-10-01 05:20:00|||||||||192
1601529900000|2020-10-01 05:25:00|||||||||46
1601530200000|2020-10-01 05:30:00|||||||||161
1601530500000|2020-10-01 05:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|636
1601530800000|2020-10-01 05:40:00|||||||||78
1601531100000|2020-10-01 05:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|152
1601531400000|2020-10-01 05:50:00|||||||||106
1601531700000|2020-10-01 05:55:00|||||||||12
1601532000000|2020-10-01 06:00:00|12599|12597|12599|12597|12599|12597|12599|12597|439
1601532300000|2020-10-01 06:05:00|||||||||33
1601532600000|2020-10-01 06:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|424
1601532900000|2020-10-01 06:15:00|||||||||36
1601533200000|2020-10-01 06:20:00|||||||||67
1601533500000|2020-10-01 06:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1035
1601533800000|2020-10-01 06:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|394
1601534100000|2020-10-01 06:35:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|581
1601534400000|2020-10-01 06:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|904
1601534700000|2020-10-01 06:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1546
1601535000000|2020-10-01 06:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1294
1601535300000|2020-10-01 06:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|681
1601535600000|2020-10-01 07:00:00|||||||||1419
1601535900000|2020-10-01 07:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1763
1601536200000|2020-10-01 07:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1647
1601536500000|2020-10-01 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1307
1601536800000|2020-10-01 07:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1096
1601537100000|2020-10-01 07:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1584
1601537400000|2020-10-01 07:30:00|||||||||425
1601537700000|2020-10-01 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1583
1601538000000|2020-10-01 07:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1421
1601538300000|2020-10-01 07:45:00|12600.2|12598.2|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|866
1601538600000|2020-10-01 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|416
1601538900000|2020-10-01 07:55:00|||||||||151
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|232
1601539500000|2020-10-01 08:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|782
1601539800000|2020-10-01 08:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1601540100000|2020-10-01 08:15:00|||||||||325
1601540400000|2020-10-01 08:20:00|||||||||114
1601540700000|2020-10-01 08:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2109
1601541000000|2020-10-01 08:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1523
1601541300000|2020-10-01 08:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1601541600000|2020-10-01 08:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|872
1601541900000|2020-10-01 08:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|964
1601542200000|2020-10-01 08:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2427
1601542500000|2020-10-01 08:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1322
1601542800000|2020-10-01 09:00:00|||||||||177
1601543100000|2020-10-01 09:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|268
1601543400000|2020-10-01 09:10:00|||||||||771
1601543700000|2020-10-01 09:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1601544000000|2020-10-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|558
1601544300000|2020-10-01 09:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|762
1601544600000|2020-10-01 09:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1297
1601544900000|2020-10-01 09:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|124
1601545200000|2020-10-01 09:40:00|||||||||97
1601545500000|2020-10-01 09:45:00|||||||||69
1601545800000|2020-10-01 09:50:00|||||||||20
1601546100000|2020-10-01 09:55:00|||||||||1133
1601546400000|2020-10-01 10:00:00|||||||||291
1601546700000|2020-10-01 10:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3044
1601547000000|2020-10-01 10:10:00|||||||||620
1601547300000|2020-10-01 10:15:00|12599|12597|12599|12597|12599|12597|12599|12597|359
1601547600000|2020-10-01 10:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1654
1601547900000|2020-10-01 10:25:00|||||||||81
1601548200000|2020-10-01 10:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|4184
1601548500000|2020-10-01 10:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|235
1601548800000|2020-10-01 10:40:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|609
1601549100000|2020-10-01 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|325
1601549400000|2020-10-01 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|296
1601549700000|2020-10-01 10:55:00|||||||||114
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1017
1601550300000|2020-10-01 11:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|449
1601550600000|2020-10-01 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1203
1601550900000|2020-10-01 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|642
1601551200000|2020-10-01 11:20:00|||||||||188
1601551500000|2020-10-01 11:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1405
1601551800000|2020-10-01 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|271
1601552100000|2020-10-01 11:35:00|||||||||161
1601552400000|2020-10-01 11:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|974
1601552700000|2020-10-01 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1984
1601553000000|2020-10-01 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1293
1601553300000|2020-10-01 11:55:00|||||||||729
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2524
1601553900000|2020-10-01 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3309
1601554200000|2020-10-01 12:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1972
1601554500000|2020-10-01 12:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1702
1601554800000|2020-10-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1542
1601555100000|2020-10-01 12:25:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|8043
1601555400000|2020-10-01 12:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|5503
1601555700000|2020-10-01 12:35:00|||||||||2057
1601556000000|2020-10-01 12:40:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12591.2|12589.2|4894
1601556300000|2020-10-01 12:45:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1778
1601556600000|2020-10-01 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2109
1601556900000|2020-10-01 12:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4229
1601557200000|2020-10-01 13:00:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2708
1601557500000|2020-10-01 13:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|8135
1601557800000|2020-10-01 13:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3269
1601558100000|2020-10-01 13:15:00|||||||||1550
1601558400000|2020-10-01 13:20:00|||||||||1761
1601558700000|2020-10-01 13:25:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3253
1601559000000|2020-10-01 13:30:00|12592|12590|12592|12590|12592|12590|12592|12590|817
1601559300000|2020-10-01 13:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3701
1601559600000|2020-10-01 13:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2421
1601559900000|2020-10-01 13:45:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|5892
1601560200000|2020-10-01 13:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|2873
1601560500000|2020-10-01 13:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2532
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|6233
1601561100000|2020-10-01 14:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4165
1601561400000|2020-10-01 14:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4349
1601561700000|2020-10-01 14:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4028
1601562000000|2020-10-01 14:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1601562300000|2020-10-01 14:25:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3517
1601562600000|2020-10-01 14:30:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3335
1601562900000|2020-10-01 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1003
1601563200000|2020-10-01 14:40:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|3323
1601563500000|2020-10-01 14:45:00|12599|12597|12599|12597|12599|12597|12599|12597|680
1601563800000|2020-10-01 14:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1831
1601564100000|2020-10-01 14:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2781
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2656
1601564700000|2020-10-01 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|1699
1601565000000|2020-10-01 15:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|7312
1601565300000|2020-10-01 15:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|7343
1601565600000|2020-10-01 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6064
1601565900000|2020-10-01 15:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4679
1601566200000|2020-10-01 15:30:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1619
1601566500000|2020-10-01 15:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3488
1601566800000|2020-10-01 15:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1479
1601567100000|2020-10-01 15:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|5271
1601567400000|2020-10-01 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4404
1601567700000|2020-10-01 15:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2831
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|4569
1601568300000|2020-10-01 16:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2441
1601568600000|2020-10-01 16:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1292
1601568900000|2020-10-01 16:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|338
1601569200000|2020-10-01 16:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2553
1601569500000|2020-10-01 16:25:00|||||||||363
1601569800000|2020-10-01 16:30:00|||||||||237
1601570100000|2020-10-01 16:35:00|||||||||687
1601570400000|2020-10-01 16:40:00|||||||||563
1601570700000|2020-10-01 16:45:00|||||||||1323
1601571000000|2020-10-01 16:50:00|||||||||488
1601571300000|2020-10-01 16:55:00|||||||||340
1601571600000|2020-10-01 17:00:00|||||||||282
1601571900000|2020-10-01 17:05:00|||||||||703
1601572200000|2020-10-01 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2476
1601572500000|2020-10-01 17:15:00|||||||||1078
1601572800000|2020-10-01 17:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|666
1601573100000|2020-10-01 17:25:00|||||||||389
1601573400000|2020-10-01 17:30:00|||||||||956
1601573700000|2020-10-01 17:35:00|||||||||416
1601574000000|2020-10-01 17:40:00|||||||||449
1601574300000|2020-10-01 17:45:00|||||||||144
1601574600000|2020-10-01 17:50:00|||||||||231
1601574900000|2020-10-01 17:55:00|||||||||756
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3090
1601575500000|2020-10-01 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2643
1601575800000|2020-10-01 18:10:00|||||||||170
1601576100000|2020-10-01 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1156
1601576400000|2020-10-01 18:20:00|||||||||989
1601576700000|2020-10-01 18:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2210
1601577000000|2020-10-01 18:30:00|||||||||225
1601577300000|2020-10-01 18:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2787
1601577600000|2020-10-01 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2599
1601577900000|2020-10-01 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|646
1601578200000|2020-10-01 18:50:00|||||||||1013
1601578500000|2020-10-01 18:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1151
1601578800000|2020-10-01 19:00:00|||||||||3444
1601579100000|2020-10-01 19:05:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|2970
1601579400000|2020-10-01 19:10:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|3010
1601579700000|2020-10-01 19:15:00|||||||||477
1601580000000|2020-10-01 19:20:00|||||||||355
1601580300000|2020-10-01 19:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1178
1601580600000|2020-10-01 19:30:00|||||||||890
1601580900000|2020-10-01 19:35:00|||||||||172
1601581200000|2020-10-01 19:40:00|||||||||427
1601581500000|2020-10-01 19:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1818
1601581800000|2020-10-01 19:50:00|||||||||525
1601582100000|2020-10-01 19:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1488
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1024
1601582700000|2020-10-01 20:05:00|||||||||281
1601583000000|2020-10-01 20:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1271
1601583300000|2020-10-01 20:15:00|||||||||223
1601583600000|2020-10-01 20:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|4260
1601583900000|2020-10-01 20:25:00|||||||||442
1601584200000|2020-10-01 20:30:00|||||||||85
1601584500000|2020-10-01 20:35:00|||||||||132
1601584800000|2020-10-01 20:40:00|||||||||495
1601585100000|2020-10-01 20:45:00|||||||||442
1601585400000|2020-10-01 20:50:00|||||||||639
1601585700000|2020-10-01 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2760
1601589600000|2020-10-01 22:00:00|||||||||161
1601589900000|2020-10-01 22:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|378
1601590200000|2020-10-01 22:10:00|||||||||1
1601590500000|2020-10-01 22:15:00|||||||||2
1601590800000|2020-10-01 22:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|203
1601591100000|2020-10-01 22:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|73
1601591400000|2020-10-01 22:30:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|104
1601591700000|2020-10-01 22:35:00|||||||||71
1601592000000|2020-10-01 22:40:00|||||||||9
1601592300000|2020-10-01 22:45:00|||||||||1
1601592900000|2020-10-01 22:55:00|||||||||1
1601593200000|2020-10-01 23:00:00|||||||||20
1601593500000|2020-10-01 23:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|218
1601593800000|2020-10-01 23:10:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|259
1601594100000|2020-10-01 23:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|52
1601594400000|2020-10-01 23:20:00|||||||||7
1601594700000|2020-10-01 23:25:00|||||||||10
1601595000000|2020-10-01 23:30:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|396
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||1
1601595900000|2020-10-01 23:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|247
1601596200000|2020-10-01 23:50:00|||||||||42
1601596500000|2020-10-01 23:55:00|||||||||225
1601510400000|2020-10-01 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|213
1601510700000|2020-10-01 00:05:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|115
1601511000000|2020-10-01 00:10:00|||||||||73
1601511300000|2020-10-01 00:15:00|||||||||302
1601511600000|2020-10-01 00:20:00|||||||||278
1601511900000|2020-10-01 00:25:00|12601|12599|12602.2|12600.2|12602.2|12600.2|12601|12599|1844
1601512200000|2020-10-01 00:30:00|||||||||28
1601512500000|2020-10-01 00:35:00|||||||||206
1601512800000|2020-10-01 00:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|550
1601513100000|2020-10-01 00:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|323
1601513400000|2020-10-01 00:50:00|||||||||30
1601513700000|2020-10-01 00:55:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|387
1601514000000|2020-10-01 01:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|63
1601514300000|2020-10-01 01:05:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|541
1601514600000|2020-10-01 01:10:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|122
1601514900000|2020-10-01 01:15:00|||||||||157
1601515200000|2020-10-01 01:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|740
1601515500000|2020-10-01 01:25:00|||||||||216
1601515800000|2020-10-01 01:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|704
1601516100000|2020-10-01 01:35:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|438
1601516400000|2020-10-01 01:40:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|1775
1601516700000|2020-10-01 01:45:00|||||||||103
1601517000000|2020-10-01 01:50:00|12599|12597|12599|12597|12599|12597|12599|12597|899
1601517300000|2020-10-01 01:55:00|||||||||12
1601517600000|2020-10-01 02:00:00|||||||||2
1601517900000|2020-10-01 02:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1100
1601518200000|2020-10-01 02:10:00|12599|12597|12599|12597|12599|12597|12599|12597|312
1601518500000|2020-10-01 02:15:00|||||||||132
1601518800000|2020-10-01 02:20:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|78
1601519100000|2020-10-01 02:25:00|12599|12597|12599|12597|12599|12597|12599|12597|292
1601519400000|2020-10-01 02:30:00|||||||||6
1601519700000|2020-10-01 02:35:00|||||||||29
1601520000000|2020-10-01 02:40:00|||||||||104
1601520300000|2020-10-01 02:45:00|||||||||79
1601520600000|2020-10-01 02:50:00|||||||||83
1601520900000|2020-10-01 02:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|277
1601521200000|2020-10-01 03:00:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|425
1601521500000|2020-10-01 03:05:00|||||||||5
1601521800000|2020-10-01 03:10:00|12599|12597|12599|12597|12599|12597|12599|12597|112
1601522100000|2020-10-01 03:15:00|||||||||13
1601522400000|2020-10-01 03:20:00|||||||||15
1601522700000|2020-10-01 03:25:00|||||||||18
1601523000000|2020-10-01 03:30:00|||||||||5
1601523300000|2020-10-01 03:35:00|||||||||23
1601523600000|2020-10-01 03:40:00|||||||||195
1601523900000|2020-10-01 03:45:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|534
1601524200000|2020-10-01 03:50:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|20
1601524500000|2020-10-01 03:55:00|||||||||97
1601524800000|2020-10-01 04:00:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|833
1601525100000|2020-10-01 04:05:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|104
1601525400000|2020-10-01 04:10:00|||||||||79
1601525700000|2020-10-01 04:15:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|828
1601526000000|2020-10-01 04:20:00|||||||||95
1601526600000|2020-10-01 04:30:00|||||||||76
1601526900000|2020-10-01 04:35:00|||||||||313
1601527200000|2020-10-01 04:40:00|||||||||304
1601527500000|2020-10-01 04:45:00|||||||||341
1601527800000|2020-10-01 04:50:00|||||||||44
1601528100000|2020-10-01 04:55:00|||||||||87
1601528400000|2020-10-01 05:00:00|||||||||406
1601528700000|2020-10-01 05:05:00|12599|12597|12599|12597|12599|12597|12599|12597|194
1601529000000|2020-10-01 05:10:00|||||||||160
1601529300000|2020-10-01 05:15:00|||||||||39
1601529600000|2020-10-01 05:20:00|||||||||192
1601529900000|2020-10-01 05:25:00|||||||||46
1601530200000|2020-10-01 05:30:00|||||||||161
1601530500000|2020-10-01 05:35:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|636
1601530800000|2020-10-01 05:40:00|||||||||78
1601531100000|2020-10-01 05:45:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|152
1601531400000|2020-10-01 05:50:00|||||||||106
1601531700000|2020-10-01 05:55:00|||||||||12
1601532000000|2020-10-01 06:00:00|12599|12597|12599|12597|12599|12597|12599|12597|439
1601532300000|2020-10-01 06:05:00|||||||||33
1601532600000|2020-10-01 06:10:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|424
1601532900000|2020-10-01 06:15:00|||||||||36
1601533200000|2020-10-01 06:20:00|||||||||67
1601533500000|2020-10-01 06:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1035
1601533800000|2020-10-01 06:30:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|394
1601534100000|2020-10-01 06:35:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|581
1601534400000|2020-10-01 06:40:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|904
1601534700000|2020-10-01 06:45:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1546
1601535000000|2020-10-01 06:50:00|12598.7|12596.7|12599|12597|12599|12597|12598.3|12596.3|1294
1601535300000|2020-10-01 06:55:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|681
1601535600000|2020-10-01 07:00:00|||||||||1419
1601535900000|2020-10-01 07:05:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1763
1601536200000|2020-10-01 07:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|1647
1601536500000|2020-10-01 07:15:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1307
1601536800000|2020-10-01 07:20:00|12599|12597|12599|12597|12599|12597|12599|12597|1096
1601537100000|2020-10-01 07:25:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|1584
1601537400000|2020-10-01 07:30:00|||||||||425
1601537700000|2020-10-01 07:35:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|1583
1601538000000|2020-10-01 07:40:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1421
1601538300000|2020-10-01 07:45:00|12600.2|12598.2|12599.8|12597.8|12600.2|12598.2|12599.8|12597.8|866
1601538600000|2020-10-01 07:50:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|416
1601538900000|2020-10-01 07:55:00|||||||||151
1601539200000|2020-10-01 08:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|232
1601539500000|2020-10-01 08:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|782
1601539800000|2020-10-01 08:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|191
1601540100000|2020-10-01 08:15:00|||||||||325
1601540400000|2020-10-01 08:20:00|||||||||114
1601540700000|2020-10-01 08:25:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599|12597|2109
1601541000000|2020-10-01 08:30:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1523
1601541300000|2020-10-01 08:35:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|257
1601541600000|2020-10-01 08:40:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|872
1601541900000|2020-10-01 08:45:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|964
1601542200000|2020-10-01 08:50:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|2427
1601542500000|2020-10-01 08:55:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1322
1601542800000|2020-10-01 09:00:00|||||||||177
1601543100000|2020-10-01 09:05:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|268
1601543400000|2020-10-01 09:10:00|||||||||771
1601543700000|2020-10-01 09:15:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|361
1601544000000|2020-10-01 09:20:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|558
1601544300000|2020-10-01 09:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|762
1601544600000|2020-10-01 09:30:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|1297
1601544900000|2020-10-01 09:35:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|124
1601545200000|2020-10-01 09:40:00|||||||||97
1601545500000|2020-10-01 09:45:00|||||||||69
1601545800000|2020-10-01 09:50:00|||||||||20
1601546100000|2020-10-01 09:55:00|||||||||1133
1601546400000|2020-10-01 10:00:00|||||||||291
1601546700000|2020-10-01 10:05:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3044
1601547000000|2020-10-01 10:10:00|||||||||620
1601547300000|2020-10-01 10:15:00|12599|12597|12599|12597|12599|12597|12599|12597|359
1601547600000|2020-10-01 10:20:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1654
1601547900000|2020-10-01 10:25:00|||||||||81
1601548200000|2020-10-01 10:30:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|4184
1601548500000|2020-10-01 10:35:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|235
1601548800000|2020-10-01 10:40:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|609
1601549100000|2020-10-01 10:45:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599|12597|325
1601549400000|2020-10-01 10:50:00|12600.2|12598.2|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|296
1601549700000|2020-10-01 10:55:00|||||||||114
1601550000000|2020-10-01 11:00:00|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|12600.6|12598.6|1017
1601550300000|2020-10-01 11:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|449
1601550600000|2020-10-01 11:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|1203
1601550900000|2020-10-01 11:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|642
1601551200000|2020-10-01 11:20:00|||||||||188
1601551500000|2020-10-01 11:25:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1405
1601551800000|2020-10-01 11:30:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|271
1601552100000|2020-10-01 11:35:00|||||||||161
1601552400000|2020-10-01 11:40:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|974
1601552700000|2020-10-01 11:45:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1984
1601553000000|2020-10-01 11:50:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|1293
1601553300000|2020-10-01 11:55:00|||||||||729
1601553600000|2020-10-01 12:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|2524
1601553900000|2020-10-01 12:05:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|3309
1601554200000|2020-10-01 12:10:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|1972
1601554500000|2020-10-01 12:15:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|1702
1601554800000|2020-10-01 12:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1542
1601555100000|2020-10-01 12:25:00|12595.9|12593.9|12595.1|12593.1|12596.7|12594.7|12595.1|12593.1|8043
1601555400000|2020-10-01 12:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|5503
1601555700000|2020-10-01 12:35:00|||||||||2057
1601556000000|2020-10-01 12:40:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12591.2|12589.2|4894
1601556300000|2020-10-01 12:45:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|1778
1601556600000|2020-10-01 12:50:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|2109
1601556900000|2020-10-01 12:55:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4229
1601557200000|2020-10-01 13:00:00|12592|12590|12592|12590|12592.8|12590.8|12592|12590|2708
1601557500000|2020-10-01 13:05:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592|12590|8135
1601557800000|2020-10-01 13:10:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|3269
1601558100000|2020-10-01 13:15:00|||||||||1550
1601558400000|2020-10-01 13:20:00|||||||||1761
1601558700000|2020-10-01 13:25:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3253
1601559000000|2020-10-01 13:30:00|12592|12590|12592|12590|12592|12590|12592|12590|817
1601559300000|2020-10-01 13:35:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3701
1601559600000|2020-10-01 13:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|2421
1601559900000|2020-10-01 13:45:00|12590.5|12588.5|12592.8|12590.8|12593.6|12591.6|12590.5|12588.5|5892
1601560200000|2020-10-01 13:50:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12592.8|12590.8|2873
1601560500000|2020-10-01 13:55:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|2532
1601560800000|2020-10-01 14:00:00|12595.9|12593.9|12594.4|12592.4|12596.7|12594.7|12594.4|12592.4|6233
1601561100000|2020-10-01 14:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|4165
1601561400000|2020-10-01 14:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|4349
1601561700000|2020-10-01 14:15:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|4028
1601562000000|2020-10-01 14:20:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2812
1601562300000|2020-10-01 14:25:00|12598.3|12596.3|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|3517
1601562600000|2020-10-01 14:30:00|12599|12597|12596.7|12594.7|12599|12597|12596.7|12594.7|3335
1601562900000|2020-10-01 14:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1003
1601563200000|2020-10-01 14:40:00|12596.7|12594.7|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|3323
1601563500000|2020-10-01 14:45:00|12599|12597|12599|12597|12599|12597|12599|12597|680
1601563800000|2020-10-01 14:50:00|12598.3|12596.3|12599|12597|12599|12597|12598.3|12596.3|1831
1601564100000|2020-10-01 14:55:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|2781
1601564400000|2020-10-01 15:00:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|2656
1601564700000|2020-10-01 15:05:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599|12597|1699
1601565000000|2020-10-01 15:10:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|7312
1601565300000|2020-10-01 15:15:00|12602.2|12600.2|12602.2|12600.2|12603|12601|12602.2|12600.2|7343
1601565600000|2020-10-01 15:20:00|12601.4|12599.4|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|6064
1601565900000|2020-10-01 15:25:00|12599.8|12597.8|12600.6|12598.6|12600.6|12598.6|12599.8|12597.8|4679
1601566200000|2020-10-01 15:30:00|12601.4|12599.4|12599.8|12597.8|12601.4|12599.4|12599.8|12597.8|1619
1601566500000|2020-10-01 15:35:00|12600.6|12598.6|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|3488
1601566800000|2020-10-01 15:40:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|1479
1601567100000|2020-10-01 15:45:00|12602.2|12600.2|12603|12601|12603|12601|12601.4|12599.4|5271
1601567400000|2020-10-01 15:50:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|4404
1601567700000|2020-10-01 15:55:00|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|12605.3|12603.3|2831
1601568000000|2020-10-01 16:00:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|4569
1601568300000|2020-10-01 16:05:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12604.5|12602.5|2441
1601568600000|2020-10-01 16:10:00|12605.3|12603.3|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1292
1601568900000|2020-10-01 16:15:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|338
1601569200000|2020-10-01 16:20:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|2553
1601569500000|2020-10-01 16:25:00|||||||||363
1601569800000|2020-10-01 16:30:00|||||||||237
1601570100000|2020-10-01 16:35:00|||||||||687
1601570400000|2020-10-01 16:40:00|||||||||563
1601570700000|2020-10-01 16:45:00|||||||||1323
1601571000000|2020-10-01 16:50:00|||||||||488
1601571300000|2020-10-01 16:55:00|||||||||340
1601571600000|2020-10-01 17:00:00|||||||||282
1601571900000|2020-10-01 17:05:00|||||||||703
1601572200000|2020-10-01 17:10:00|12603|12601|12603|12601|12603|12601|12603|12601|2476
1601572500000|2020-10-01 17:15:00|||||||||1078
1601572800000|2020-10-01 17:20:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|666
1601573100000|2020-10-01 17:25:00|||||||||389
1601573400000|2020-10-01 17:30:00|||||||||956
1601573700000|2020-10-01 17:35:00|||||||||416
1601574000000|2020-10-01 17:40:00|||||||||449
1601574300000|2020-10-01 17:45:00|||||||||144
1601574600000|2020-10-01 17:50:00|||||||||231
1601574900000|2020-10-01 17:55:00|||||||||756
1601575200000|2020-10-01 18:00:00|12604.5|12602.5|12605.3|12603.3|12605.3|12603.3|12604.5|12602.5|3090
1601575500000|2020-10-01 18:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12605.3|12603.3|2643
1601575800000|2020-10-01 18:10:00|||||||||170
1601576100000|2020-10-01 18:15:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|1156
1601576400000|2020-10-01 18:20:00|||||||||989
1601576700000|2020-10-01 18:25:00|12606.1|12604.1|12604.5|12602.5|12606.1|12604.1|12604.5|12602.5|2210
1601577000000|2020-10-01 18:30:00|||||||||225
1601577300000|2020-10-01 18:35:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|2787
1601577600000|2020-10-01 18:40:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|2599
1601577900000|2020-10-01 18:45:00|12603|12601|12603|12601|12603.7|12601.7|12603|12601|646
1601578200000|2020-10-01 18:50:00|||||||||1013
1601578500000|2020-10-01 18:55:00|12603.7|12601.7|12603|12601|12603.7|12601.7|12603|12601|1151
1601578800000|2020-10-01 19:00:00|||||||||3444
1601579100000|2020-10-01 19:05:00|12603.7|12601.7|12603.7|12601.7|12604.1|12602.1|12603.7|12601.7|2970
1601579400000|2020-10-01 19:10:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|3010
1601579700000|2020-10-01 19:15:00|||||||||477
1601580000000|2020-10-01 19:20:00|||||||||355
1601580300000|2020-10-01 19:25:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|1178
1601580600000|2020-10-01 19:30:00|||||||||890
1601580900000|2020-10-01 19:35:00|||||||||172
1601581200000|2020-10-01 19:40:00|||||||||427
1601581500000|2020-10-01 19:45:00|12603|12601|12603|12601|12603|12601|12603|12601|1818
1601581800000|2020-10-01 19:50:00|||||||||525
1601582100000|2020-10-01 19:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|1488
1601582400000|2020-10-01 20:00:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1024
1601582700000|2020-10-01 20:05:00|||||||||281
1601583000000|2020-10-01 20:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|1271
1601583300000|2020-10-01 20:15:00|||||||||223
1601583600000|2020-10-01 20:20:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|4260
1601583900000|2020-10-01 20:25:00|||||||||442
1601584200000|2020-10-01 20:30:00|||||||||85
1601584500000|2020-10-01 20:35:00|||||||||132
1601584800000|2020-10-01 20:40:00|||||||||495
1601585100000|2020-10-01 20:45:00|||||||||442
1601585400000|2020-10-01 20:50:00|||||||||639
1601585700000|2020-10-01 20:55:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|2760
1601589600000|2020-10-01 22:00:00|||||||||161
1601589900000|2020-10-01 22:05:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|378
1601590200000|2020-10-01 22:10:00|||||||||1
1601590500000|2020-10-01 22:15:00|||||||||2
1601590800000|2020-10-01 22:20:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|203
1601591100000|2020-10-01 22:25:00|12601.4|12599.4|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|73
1601591400000|2020-10-01 22:30:00|12601.8|12599.8|12601.4|12599.4|12601.8|12599.8|12601.4|12599.4|104
1601591700000|2020-10-01 22:35:00|||||||||71
1601592000000|2020-10-01 22:40:00|||||||||9
1601592300000|2020-10-01 22:45:00|||||||||1
1601592900000|2020-10-01 22:55:00|||||||||1
1601593200000|2020-10-01 23:00:00|||||||||20
1601593500000|2020-10-01 23:05:00|12602.2|12600.2|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|218
1601593800000|2020-10-01 23:10:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|259
1601594100000|2020-10-01 23:15:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|52
1601594400000|2020-10-01 23:20:00|||||||||7
1601594700000|2020-10-01 23:25:00|||||||||10
1601595000000|2020-10-01 23:30:00|12601.8|12599.8|12601.4|12599.4|12602.2|12600.2|12601.4|12599.4|396
1601595300000|2020-10-01 23:35:00|||||||||1
1601595600000|2020-10-01 23:40:00|||||||||1
1601595900000|2020-10-01 23:45:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12601.4|12599.4|247
1601596200000|2020-10-01 23:50:00|||||||||42
1601596500000|2020-10-01 23:55:00|||||||||225
1601596800000|2020-10-02 00:00:00|12601.4|12599.4|12601.4|12599.4|12601.4|12599.4|12600.6|12598.6|832
1601597100000|2020-10-02 00:05:00|12600.6|12598.6|12602.2|12600.2|12602.2|12600.2|12600.6|12598.6|1597
1601597400000|2020-10-02 00:10:00|12603|12601|12602.2|12600.2|12603|12601|12602.2|12600.2|866
1601597700000|2020-10-02 00:15:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|396
1601598000000|2020-10-02 00:20:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|22
1601598300000|2020-10-02 00:25:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|426
1601598600000|2020-10-02 00:30:00|||||||||161
1601598900000|2020-10-02 00:35:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.3|12601.3|1555
1601599200000|2020-10-02 00:40:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|382
1601599500000|2020-10-02 00:45:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|309
1601599800000|2020-10-02 00:50:00|12603|12601|12603|12601|12603|12601|12603|12601|403
1601600100000|2020-10-02 00:55:00|||||||||35
1601600400000|2020-10-02 01:00:00|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|12602.2|12600.2|760
1601600700000|2020-10-02 01:05:00|12603|12601|12603|12601|12603|12601|12602.2|12600.2|526
1601601000000|2020-10-02 01:10:00|||||||||87
1601601300000|2020-10-02 01:15:00|||||||||5
1601601600000|2020-10-02 01:20:00|||||||||17
1601601900000|2020-10-02 01:25:00|||||||||577
1601602200000|2020-10-02 01:30:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603|12601|376
1601602500000|2020-10-02 01:35:00|||||||||15
1601602800000|2020-10-02 01:40:00|||||||||26
1601603100000|2020-10-02 01:45:00|||||||||21
1601603400000|2020-10-02 01:50:00|||||||||107
1601603700000|2020-10-02 01:55:00|||||||||13
1601604000000|2020-10-02 02:00:00|||||||||1253
1601604300000|2020-10-02 02:05:00|||||||||12
1601604600000|2020-10-02 02:10:00|||||||||68
1601604900000|2020-10-02 02:15:00|12603|12601|12603|12601|12603|12601|12603|12601|244
1601605200000|2020-10-02 02:20:00|||||||||15
1601605500000|2020-10-02 02:25:00|||||||||17
1601605800000|2020-10-02 02:30:00|||||||||62
1601606100000|2020-10-02 02:35:00|||||||||20
1601606400000|2020-10-02 02:40:00|||||||||35
1601606700000|2020-10-02 02:45:00|12603.7|12601.7|12604.5|12602.5|12605.3|12603.3|12603.7|12601.7|1025
1601607000000|2020-10-02 02:50:00|||||||||14
1601607300000|2020-10-02 02:55:00|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|12603.7|12601.7|148
1601607600000|2020-10-02 03:00:00|12604.5|12602.5|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|80
1601607900000|2020-10-02 03:05:00|||||||||14
1601608200000|2020-10-02 03:10:00|||||||||71
1601608500000|2020-10-02 03:15:00|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|12604.5|12602.5|165
1601608800000|2020-10-02 03:20:00|||||||||574
1601609100000|2020-10-02 03:25:00|||||||||24
1601609400000|2020-10-02 03:30:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|286
1601609700000|2020-10-02 03:35:00|12603.7|12601.7|12604.5|12602.5|12604.5|12602.5|12603.7|12601.7|97
1601610000000|2020-10-02 03:40:00|12603.7|12601.7|12603.7|12601.7|12604.5|12602.5|12603.7|12601.7|107
1601610600000|2020-10-02 03:50:00|12603|12601|12603|12601|12603|12601|12603|12601|152
1601610900000|2020-10-02 03:55:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|222
1601611200000|2020-10-02 04:00:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|571
1601611500000|2020-10-02 04:05:00|12602.2|12600.2|12603|12601|12603|12601|12602.2|12600.2|61
1601611800000|2020-10-02 04:10:00|||||||||10
1601612100000|2020-10-02 04:15:00|||||||||12
1601612400000|2020-10-02 04:20:00|||||||||51
1601612700000|2020-10-02 04:25:00|||||||||1
1601613000000|2020-10-02 04:30:00|||||||||80
1601613300000|2020-10-02 04:35:00|||||||||52
1601613600000|2020-10-02 04:40:00|||||||||308
1601613900000|2020-10-02 04:45:00|||||||||14
1601614200000|2020-10-02 04:50:00|12603.7|12601.7|12605.3|12603.3|12605.3|12603.3|12603.7|12601.7|173
1601614500000|2020-10-02 04:55:00|12605.7|12603.7|12607.6|12605.6|12607.6|12605.6|12605.7|12603.7|3112
1601614800000|2020-10-02 05:00:00|12606.9|12604.9|12609.2|12607.2|12610|12608|12606.9|12604.9|3489
1601615100000|2020-10-02 05:05:00|12608.8|12606.8|12610|12608|12610.8|12608.8|12608.4|12606.4|2593
1601615400000|2020-10-02 05:10:00|12609.2|12607.2|12608.4|12606.4|12610|12608|12608.4|12606.4|1233
1601615700000|2020-10-02 05:15:00|12608.8|12606.8|12609.2|12607.2|12609.2|12607.2|12608.8|12606.8|581
1601616000000|2020-10-02 05:20:00|12608.4|12606.4|12610|12608|12610|12608|12608.4|12606.4|312
1601616300000|2020-10-02 05:25:00|12609.6|12607.6|12609.2|12607.2|12610|12608|12609.2|12607.2|774
1601616600000|2020-10-02 05:30:00|12610|12608|12610|12608|12610|12608|12609.2|12607.2|732
1601616900000|2020-10-02 05:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|823
1601617200000|2020-10-02 05:40:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|1145
1601617500000|2020-10-02 05:45:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|2329
1601617800000|2020-10-02 05:50:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|660
1601618100000|2020-10-02 05:55:00|12606.1|12604.1|12607.6|12605.6|12607.6|12605.6|12606.1|12604.1|509
1601618400000|2020-10-02 06:00:00|12607.3|12605.3|12608.4|12606.4|12608.4|12606.4|12606.9|12604.9|1144
1601618700000|2020-10-02 06:05:00|12609.2|12607.2|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|773
1601619000000|2020-10-02 06:10:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|275
1601619300000|2020-10-02 06:15:00|12606.9|12604.9|12607.6|12605.6|12607.6|12605.6|12606.9|12604.9|627
1601619600000|2020-10-02 06:20:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|598
1601619900000|2020-10-02 06:25:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|988
1601620200000|2020-10-02 06:30:00|12608|12606|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|334
1601620500000|2020-10-02 06:35:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|464
1601620800000|2020-10-02 06:40:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|523
1601621100000|2020-10-02 06:45:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|566
1601621400000|2020-10-02 06:50:00|12607.6|12605.6|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|449
1601621700000|2020-10-02 06:55:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|257
1601622000000|2020-10-02 07:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1344
1601622300000|2020-10-02 07:05:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1393
1601622600000|2020-10-02 07:10:00|12608.4|12606.4|12606.9|12604.9|12608.4|12606.4|12606.9|12604.9|229
1601622900000|2020-10-02 07:15:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|317
1601623200000|2020-10-02 07:20:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|922
1601623500000|2020-10-02 07:25:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|940
1601623800000|2020-10-02 07:30:00|12605.3|12603.3|12605.3|12603.3|12606.1|12604.1|12605.3|12603.3|946
1601624100000|2020-10-02 07:35:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1039
1601624400000|2020-10-02 07:40:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|1247
1601624700000|2020-10-02 07:45:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|194
1601625000000|2020-10-02 07:50:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|125
1601625300000|2020-10-02 07:55:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|731
1601625600000|2020-10-02 08:00:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.1|12604.1|188
1601625900000|2020-10-02 08:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|535
1601626200000|2020-10-02 08:10:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|466
1601626500000|2020-10-02 08:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|986
1601626800000|2020-10-02 08:20:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|721
1601627100000|2020-10-02 08:25:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|583
1601627400000|2020-10-02 08:30:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|85
1601627700000|2020-10-02 08:35:00|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|12606.1|12604.1|433
1601628000000|2020-10-02 08:40:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|728
1601628300000|2020-10-02 08:45:00|||||||||35
1601628600000|2020-10-02 08:50:00|12605.3|12603.3|12606.1|12604.1|12606.1|12604.1|12605.3|12603.3|454
1601628900000|2020-10-02 08:55:00|12605.3|12603.3|12606.9|12604.9|12606.9|12604.9|12605.3|12603.3|1167
1601629200000|2020-10-02 09:00:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|780
1601629500000|2020-10-02 09:05:00|12606.1|12604.1|12606.1|12604.1|12606.9|12604.9|12606.1|12604.1|645
1601629800000|2020-10-02 09:10:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|890
1601630100000|2020-10-02 09:15:00|12606.1|12604.1|12606.9|12604.9|12606.9|12604.9|12606.1|12604.1|542
1601630400000|2020-10-02 09:20:00|||||||||108
1601630700000|2020-10-02 09:25:00|||||||||85
1601631000000|2020-10-02 09:30:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|671
1601631300000|2020-10-02 09:35:00|12606.9|12604.9|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|653
1601631600000|2020-10-02 09:40:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|592
1601631900000|2020-10-02 09:45:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|568
1601632200000|2020-10-02 09:50:00|||||||||123
1601632500000|2020-10-02 09:55:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|1001
1601632800000|2020-10-02 10:00:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|397
1601633100000|2020-10-02 10:05:00|||||||||31
1601633400000|2020-10-02 10:10:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|646
1601633700000|2020-10-02 10:15:00|12607.6|12605.6|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|154
1601634000000|2020-10-02 10:20:00|12607.6|12605.6|12607.6|12605.6|12608.4|12606.4|12607.6|12605.6|769
1601634300000|2020-10-02 10:25:00|12608.4|12606.4|12607.6|12605.6|12608.4|12606.4|12606.9|12604.9|1585
1601634600000|2020-10-02 10:30:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12607.6|12605.6|290
1601634900000|2020-10-02 10:35:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|129
1601635200000|2020-10-02 10:40:00|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|12606.9|12604.9|311
1601635500000|2020-10-02 10:45:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|158
1601635800000|2020-10-02 10:50:00|12606.9|12604.9|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|912
1601636100000|2020-10-02 10:55:00|12607.6|12605.6|12606.9|12604.9|12607.6|12605.6|12606.9|12604.9|865
1601636400000|2020-10-02 11:00:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|623
1601636700000|2020-10-02 11:05:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1552
1601637000000|2020-10-02 11:10:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1052
1601637300000|2020-10-02 11:15:00|||||||||138
1601637600000|2020-10-02 11:20:00|12609.2|12607.2|12610|12608|12610|12608|12608.4|12606.4|1392
1601637900000|2020-10-02 11:25:00|||||||||1161
1601638200000|2020-10-02 11:30:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|705
1601638500000|2020-10-02 11:35:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2079
1601638800000|2020-10-02 11:40:00|12608.4|12606.4|12609.2|12607.2|12609.2|12607.2|12608.4|12606.4|429
1601639100000|2020-10-02 11:45:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|477
1601639400000|2020-10-02 11:50:00|12609.2|12607.2|12608.4|12606.4|12609.2|12607.2|12608.4|12606.4|940
1601639700000|2020-10-02 11:55:00|12607.6|12605.6|12608.4|12606.4|12609.2|12607.2|12607.6|12605.6|1347
1601640000000|2020-10-02 12:00:00|||||||||728
1601640300000|2020-10-02 12:05:00|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|12607.6|12605.6|316
1601640600000|2020-10-02 12:10:00|||||||||2387
1601640900000|2020-10-02 12:15:00|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|12608.4|12606.4|1477
1601641200000|2020-10-02 12:20:00|12609.2|12607.2|12610|12608|12610|12608|12609.2|12607.2|2703
1601641500000|2020-10-02 12:25:00|12610.4|12608.4|12610.4|12608.4|12610.8|12608.8|12610|12608|2506
1601641800000|2020-10-02 12:30:00|12610|12608|12610|12608|12611.5|12609.5|12608.4|12606.4|4472
1601642100000|2020-10-02 12:35:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12609.2|12607.2|4176
1601642400000|2020-10-02 12:40:00|12610.8|12608.8|12610|12608|12610.8|12608.8|12610|12608|2027
1601642700000|2020-10-02 12:45:00|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|12610.8|12608.8|533
1601643000000|2020-10-02 12:50:00|12610|12608|12610.8|12608.8|12611.5|12609.5|12610|12608|5830
1601643300000|2020-10-02 12:55:00|12610|12608|12610.8|12608.8|12610.8|12608.8|12610|12608|1368
1601643600000|2020-10-02 13:00:00|12611.5|12609.5|12611.5|12609.5|12612.3|12610.3|12610.8|12608.8|3176
1601643900000|2020-10-02 13:05:00|12611.9|12609.9|12610.8|12608.8|12611.9|12609.9|12610.8|12608.8|2347
1601644200000|2020-10-02 13:10:00|12611.5|12609.5|12610.8|12608.8|12611.5|12609.5|12610|12608|2139
1601644500000|2020-10-02 13:15:00|12610.4|12608.4|12610|12608|12610.8|12608.8|12609.2|12607.2|2495
1601644800000|2020-10-02 13:20:00|12609.2|12607.2|12609.2|12607.2|12610|12608|12609.2|12607.2|2585
1601645100000|2020-10-02 13:25:00|12608.4|12606.4|12607.6|12605.6|12609.2|12607.2|12607.6|12605.6|3541
1601645400000|2020-10-02 13:30:00|12606.9|12604.9|12603.7|12601.7|12606.9|12604.9|12603.7|12601.7|5818
1601645700000|2020-10-02 13:35:00|12604.5|12602.5|12603|12601|12604.5|12602.5|12603|12601|7282
1601646000000|2020-10-02 13:40:00|12602.2|12600.2|12600.6|12598.6|12602.2|12600.2|12599.8|12597.8|2885
1601646300000|2020-10-02 13:45:00|12599.8|12597.8|12600.6|12598.6|12601.4|12599.4|12599.8|12597.8|6286
1601646600000|2020-10-02 13:50:00|12601.4|12599.4|12601.4|12599.4|12602.2|12600.2|12600.6|12598.6|2133
1601646900000|2020-10-02 13:55:00|12601|12599|12600.6|12598.6|12601.4|12599.4|12600.6|12598.6|1408
1601647200000|2020-10-02 14:00:00|12601.4|12599.4|12599|12597|12601.4|12599.4|12599|12597|3989
1601647500000|2020-10-02 14:05:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|3174
1601647800000|2020-10-02 14:10:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12598.3|12596.3|3604
1601648100000|2020-10-02 14:15:00|12599|12597|12599.8|12597.8|12599.8|12597.8|12599|12597|3680
1601648400000|2020-10-02 14:20:00|12600.6|12598.6|12599.8|12597.8|12600.6|12598.6|12599.8|12597.8|1028
1601648700000|2020-10-02 14:25:00|12599|12597|12599|12597|12599|12597|12599|12597|5202
1601649000000|2020-10-02 14:30:00|12599.8|12597.8|12598.3|12596.3|12600.6|12598.6|12598.3|12596.3|5178
1601649300000|2020-10-02 14:35:00|12599|12597|12599.8|12597.8|12600.6|12598.6|12598.3|12596.3|5419
1601649600000|2020-10-02 14:40:00|12599|12597|12599|12597|12599.8|12597.8|12598.3|12596.3|2818
1601649900000|2020-10-02 14:45:00|12599.8|12597.8|12598.3|12596.3|12599.8|12597.8|12598.3|12596.3|2122
1601650200000|2020-10-02 14:50:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1430
1601650500000|2020-10-02 14:55:00|||||||||1869
1601650800000|2020-10-02 15:00:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1849
1601651100000|2020-10-02 15:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|2789
1601651400000|2020-10-02 15:10:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|340
1601651700000|2020-10-02 15:15:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.1|12593.1|2909
1601652000000|2020-10-02 15:20:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|4075
1601652300000|2020-10-02 15:25:00|||||||||128
1601652600000|2020-10-02 15:30:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|739
1601652900000|2020-10-02 15:35:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|709
1601653200000|2020-10-02 15:40:00|||||||||629
1601653500000|2020-10-02 15:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|319
1601653800000|2020-10-02 15:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|374
1601654100000|2020-10-02 15:55:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|3216
1601654400000|2020-10-02 16:00:00|||||||||913
1601654700000|2020-10-02 16:05:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|2269
1601655000000|2020-10-02 16:10:00|12596.7|12594.7|12595.9|12593.9|12596.7|12594.7|12594.4|12592.4|9875
1601655300000|2020-10-02 16:15:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2751
1601655600000|2020-10-02 16:20:00|||||||||1700
1601655900000|2020-10-02 16:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|659
1601656200000|2020-10-02 16:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1841
1601656500000|2020-10-02 16:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|344
1601656800000|2020-10-02 16:40:00|||||||||401
1601657100000|2020-10-02 16:45:00|12594|12592|12593.6|12591.6|12594|12592|12593.6|12591.6|2591
1601657400000|2020-10-02 16:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|3602
1601657700000|2020-10-02 16:55:00|||||||||763
1601658000000|2020-10-02 17:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1525
1601658300000|2020-10-02 17:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|3664
1601658600000|2020-10-02 17:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1563
1601658900000|2020-10-02 17:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|170
1601659200000|2020-10-02 17:20:00|12595.9|12593.9|12594.4|12592.4|12595.9|12593.9|12594.4|12592.4|744
1601659500000|2020-10-02 17:25:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1452
1601659800000|2020-10-02 17:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1723
1601660100000|2020-10-02 17:35:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2970
1601660400000|2020-10-02 17:40:00|12597.5|12595.5|12599|12597|12599.8|12597.8|12597.5|12595.5|2651
1601660700000|2020-10-02 17:45:00|||||||||1272
1601661000000|2020-10-02 17:50:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|3302
1601661300000|2020-10-02 17:55:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|355
1601661600000|2020-10-02 18:00:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|1355
1601661900000|2020-10-02 18:05:00|||||||||273
1601662200000|2020-10-02 18:10:00|||||||||423
1601662500000|2020-10-02 18:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|667
1601662800000|2020-10-02 18:20:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|241
1601663100000|2020-10-02 18:25:00|||||||||346
1601663400000|2020-10-02 18:30:00|||||||||654
1601663700000|2020-10-02 18:35:00|||||||||560
1601664000000|2020-10-02 18:40:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|2177
1601664300000|2020-10-02 18:45:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|3069
1601664600000|2020-10-02 18:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|1352
1601664900000|2020-10-02 18:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12595.9|12593.9|2989
1601665200000|2020-10-02 19:00:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2132
1601665500000|2020-10-02 19:05:00|||||||||141
1601665800000|2020-10-02 19:10:00|12596.3|12594.3|12596.7|12594.7|12597.5|12595.5|12595.1|12593.1|8633
1601666100000|2020-10-02 19:15:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|2401
1601666400000|2020-10-02 19:20:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|577
1601666700000|2020-10-02 19:25:00|||||||||216
1601667000000|2020-10-02 19:30:00|||||||||397
1601667300000|2020-10-02 19:35:00|||||||||1173
1601667600000|2020-10-02 19:40:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|1754
1601667900000|2020-10-02 19:45:00|||||||||161
1601668200000|2020-10-02 19:50:00|||||||||541
1601668500000|2020-10-02 19:55:00|||||||||445
1601668800000|2020-10-02 20:00:00|||||||||1789
1601669100000|2020-10-02 20:05:00|||||||||686
1601669400000|2020-10-02 20:10:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|3995
1601669700000|2020-10-02 20:15:00|||||||||270
1601670000000|2020-10-02 20:20:00|||||||||1364
1601670300000|2020-10-02 20:25:00|12596.7|12594.7|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|1374
1601670600000|2020-10-02 20:30:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|611
1601670900000|2020-10-02 20:35:00|12595.9|12593.9|12595.9|12593.9|12596.7|12594.7|12595.9|12593.9|1521
1601671200000|2020-10-02 20:40:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|764
1601671500000|2020-10-02 20:45:00|||||||||486
1601671800000|2020-10-02 20:50:00|||||||||330
1601672100000|2020-10-02 20:55:00|||||||||1830
1601848800000|2020-10-04 22:00:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|866
1601849100000|2020-10-04 22:05:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|60
1601849400000|2020-10-04 22:10:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|185
1601849700000|2020-10-04 22:15:00|||||||||32
1601850000000|2020-10-04 22:20:00|||||||||4
1601850600000|2020-10-04 22:30:00|||||||||147
1601850900000|2020-10-04 22:35:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|302
1601851200000|2020-10-04 22:40:00|12594.8|12592.8|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|970
1601851500000|2020-10-04 22:45:00|||||||||10
1601851800000|2020-10-04 22:50:00|||||||||10
1601852100000|2020-10-04 22:55:00|||||||||24
1601852400000|2020-10-04 23:00:00|||||||||40
1601852700000|2020-10-04 23:05:00|||||||||105
1601853000000|2020-10-04 23:10:00|||||||||58
1601853300000|2020-10-04 23:15:00|||||||||32
1601853600000|2020-10-04 23:20:00|||||||||16
1601853900000|2020-10-04 23:25:00|||||||||161
1601854200000|2020-10-04 23:30:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|406
1601854500000|2020-10-04 23:35:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|208
1601854800000|2020-10-04 23:40:00|||||||||65
1601855100000|2020-10-04 23:45:00|||||||||152
1601855400000|2020-10-04 23:50:00|||||||||13
1601855700000|2020-10-04 23:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|119
1601856000000|2020-10-05 00:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|334
1601856300000|2020-10-05 00:05:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|679
1601856600000|2020-10-05 00:10:00|||||||||5
1601856900000|2020-10-05 00:15:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|448
1601857200000|2020-10-05 00:20:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|1357
1601857500000|2020-10-05 00:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|376
1601857800000|2020-10-05 00:30:00|12593.6|12591.6|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|663
1601858100000|2020-10-05 00:35:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|208
1601858400000|2020-10-05 00:40:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|234
1601858700000|2020-10-05 00:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|49
1601859000000|2020-10-05 00:50:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|46
1601859300000|2020-10-05 00:55:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|147
1601859600000|2020-10-05 01:00:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|810
1601859900000|2020-10-05 01:05:00|||||||||11
1601860200000|2020-10-05 01:10:00|||||||||32
1601860500000|2020-10-05 01:15:00|||||||||3
1601860800000|2020-10-05 01:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|598
1601861100000|2020-10-05 01:25:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|116
1601861400000|2020-10-05 01:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|78
1601862000000|2020-10-05 01:40:00|||||||||14
1601862300000|2020-10-05 01:45:00|||||||||7
1601862600000|2020-10-05 01:50:00|||||||||42
1601862900000|2020-10-05 01:55:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|613
1601863200000|2020-10-05 02:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|340
1601863500000|2020-10-05 02:05:00|||||||||21
1601863800000|2020-10-05 02:10:00|||||||||12
1601864100000|2020-10-05 02:15:00|||||||||16
1601864400000|2020-10-05 02:20:00|||||||||17
1601864700000|2020-10-05 02:25:00|||||||||8
1601865000000|2020-10-05 02:30:00|||||||||6
1601865300000|2020-10-05 02:35:00|||||||||2
1601865900000|2020-10-05 02:45:00|||||||||4
1601866200000|2020-10-05 02:50:00|||||||||4
1601866800000|2020-10-05 03:00:00|||||||||416
1601867100000|2020-10-05 03:05:00|||||||||67
1601867400000|2020-10-05 03:10:00|||||||||10
1601867700000|2020-10-05 03:15:00|||||||||1
1601868000000|2020-10-05 03:20:00|||||||||7
1601868300000|2020-10-05 03:25:00|||||||||7
1601868600000|2020-10-05 03:30:00|||||||||1
1601868900000|2020-10-05 03:35:00|||||||||42
1601869200000|2020-10-05 03:40:00|||||||||2
1601869500000|2020-10-05 03:45:00|||||||||49
1601869800000|2020-10-05 03:50:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|245
1601870100000|2020-10-05 03:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1157
1601870400000|2020-10-05 04:00:00|||||||||66
1601870700000|2020-10-05 04:05:00|||||||||28
1601871000000|2020-10-05 04:10:00|||||||||5
1601871300000|2020-10-05 04:15:00|||||||||407
1601871600000|2020-10-05 04:20:00|||||||||779
1601871900000|2020-10-05 04:25:00|||||||||6
1601872200000|2020-10-05 04:30:00|||||||||34
1601872500000|2020-10-05 04:35:00|||||||||10
1601872800000|2020-10-05 04:40:00|||||||||8
1601873100000|2020-10-05 04:45:00|||||||||21
1601873400000|2020-10-05 04:50:00|||||||||6
1601873700000|2020-10-05 04:55:00|||||||||6
1601874000000|2020-10-05 05:00:00|||||||||26
1601874300000|2020-10-05 05:05:00|||||||||78
1601874600000|2020-10-05 05:10:00|||||||||25
1601874900000|2020-10-05 05:15:00|||||||||24
1601875200000|2020-10-05 05:20:00|||||||||154
1601875500000|2020-10-05 05:25:00|||||||||224
1601875800000|2020-10-05 05:30:00|||||||||5
1601876100000|2020-10-05 05:35:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|207
1601876400000|2020-10-05 05:40:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12596.7|12594.7|875
1601876700000|2020-10-05 05:45:00|||||||||9
1601877000000|2020-10-05 05:50:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|628
1601877300000|2020-10-05 05:55:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|110
1601877600000|2020-10-05 06:00:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12596.7|12594.7|1020
1601877900000|2020-10-05 06:05:00|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|12597.5|12595.5|659
1601878200000|2020-10-05 06:10:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|74
1601878500000|2020-10-05 06:15:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|815
1601878800000|2020-10-05 06:20:00|||||||||102
1601879100000|2020-10-05 06:25:00|||||||||128
1601879400000|2020-10-05 06:30:00|||||||||50
1601879700000|2020-10-05 06:35:00|12599|12597|12598.3|12596.3|12599|12597|12598.3|12596.3|789
1601880000000|2020-10-05 06:40:00|||||||||60
1601880300000|2020-10-05 06:45:00|||||||||95
1601880600000|2020-10-05 06:50:00|||||||||198
1601880900000|2020-10-05 06:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|1715
1601881200000|2020-10-05 07:00:00|12599|12597|12599|12597|12599|12597|12598.3|12596.3|839
1601881500000|2020-10-05 07:05:00|||||||||635
1601881800000|2020-10-05 07:10:00|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|12599.8|12597.8|613
1601882100000|2020-10-05 07:15:00|12599|12597|12599|12597|12599.8|12597.8|12599|12597|1166
1601882400000|2020-10-05 07:20:00|12599.4|12597.4|12599|12597|12599.8|12597.8|12599|12597|303
1601882700000|2020-10-05 07:25:00|12599.8|12597.8|12599|12597|12599.8|12597.8|12599|12597|409
1601883000000|2020-10-05 07:30:00|12598.3|12596.3|12599|12597|12599.8|12597.8|12598.3|12596.3|2594
1601883300000|2020-10-05 07:35:00|12598.3|12596.3|12598.3|12596.3|12599|12597|12598.3|12596.3|345
1601883600000|2020-10-05 07:40:00|||||||||33
1601883900000|2020-10-05 07:45:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|1016
1601884200000|2020-10-05 07:50:00|12598.3|12596.3|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|441
1601884500000|2020-10-05 07:55:00|12597.5|12595.5|12598.3|12596.3|12598.3|12596.3|12597.5|12595.5|421
1601884800000|2020-10-05 08:00:00|12597.5|12595.5|12597.5|12595.5|12598.3|12596.3|12597.5|12595.5|560
1601885100000|2020-10-05 08:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|1550
1601885400000|2020-10-05 08:10:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|610
1601885700000|2020-10-05 08:15:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2543
1601886000000|2020-10-05 08:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|1010
1601886300000|2020-10-05 08:25:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1557
1601886600000|2020-10-05 08:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1274
1601886900000|2020-10-05 08:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|196
1601887200000|2020-10-05 08:40:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|419
1601887500000|2020-10-05 08:45:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|148
1601887800000|2020-10-05 08:50:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|871
1601888100000|2020-10-05 08:55:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|754
1601888400000|2020-10-05 09:00:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|823
1601888700000|2020-10-05 09:05:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|402
1601889000000|2020-10-05 09:10:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|322
1601889300000|2020-10-05 09:15:00|12597.1|12595.1|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|781
1601889600000|2020-10-05 09:20:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|350
1601889900000|2020-10-05 09:25:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|339
1601890200000|2020-10-05 09:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|607
1601890500000|2020-10-05 09:35:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|192
1601890800000|2020-10-05 09:40:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1077
1601891100000|2020-10-05 09:45:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|1022
1601891400000|2020-10-05 09:50:00|||||||||200
1601891700000|2020-10-05 09:55:00|12595.5|12593.5|12595.9|12593.9|12595.9|12593.9|12595.5|12593.5|159
1601892000000|2020-10-05 10:00:00|||||||||359
1601892300000|2020-10-05 10:05:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|878
1601892600000|2020-10-05 10:10:00|||||||||15
1601892900000|2020-10-05 10:15:00|||||||||104
1601893200000|2020-10-05 10:20:00|12596.3|12594.3|12596.7|12594.7|12596.7|12594.7|12596.3|12594.3|318
1601893500000|2020-10-05 10:25:00|||||||||60
1601893800000|2020-10-05 10:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1160
1601894100000|2020-10-05 10:35:00|||||||||14
1601894400000|2020-10-05 10:40:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|44
1601894700000|2020-10-05 10:45:00|||||||||38
1601895000000|2020-10-05 10:50:00|||||||||28
1601895300000|2020-10-05 10:55:00|12596.7|12594.7|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|222
1601895600000|2020-10-05 11:00:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|222
1601895900000|2020-10-05 11:05:00|||||||||364
1601896200000|2020-10-05 11:10:00|||||||||558
1601896500000|2020-10-05 11:15:00|||||||||44
1601896800000|2020-10-05 11:20:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|217
1601897100000|2020-10-05 11:25:00|||||||||34
1601897400000|2020-10-05 11:30:00|||||||||95
1601897700000|2020-10-05 11:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|442
1601898000000|2020-10-05 11:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1781
1601898300000|2020-10-05 11:45:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|189
1601898600000|2020-10-05 11:50:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1295
1601898900000|2020-10-05 11:55:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2574
1601899200000|2020-10-05 12:00:00|||||||||228
1601899500000|2020-10-05 12:05:00|12594.4|12592.4|12595.9|12593.9|12595.9|12593.9|12594.4|12592.4|3275
1601899800000|2020-10-05 12:10:00|12595.1|12593.1|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|1473
1601900100000|2020-10-05 12:15:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|585
1601900400000|2020-10-05 12:20:00|12595.9|12593.9|12593.6|12591.6|12596.7|12594.7|12593.6|12591.6|2351
1601900700000|2020-10-05 12:25:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|997
1601901000000|2020-10-05 12:30:00|12592|12590|12590.5|12588.5|12592|12590|12590.5|12588.5|889
1601901300000|2020-10-05 12:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|495
1601901600000|2020-10-05 12:40:00|||||||||1770
1601901900000|2020-10-05 12:45:00|||||||||1081
1601902200000|2020-10-05 12:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2685
1601902500000|2020-10-05 12:55:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1494
1601902800000|2020-10-05 13:00:00|||||||||121
1601903100000|2020-10-05 13:05:00|||||||||961
1601903400000|2020-10-05 13:10:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2589
1601903700000|2020-10-05 13:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|4746
1601904000000|2020-10-05 13:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2543
1601904300000|2020-10-05 13:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1941
1601904600000|2020-10-05 13:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|4882
1601904900000|2020-10-05 13:35:00|||||||||461
1601905200000|2020-10-05 13:40:00|12588.9|12586.9|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|5602
1601905500000|2020-10-05 13:45:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|3558
1601905800000|2020-10-05 13:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|6287
1601906100000|2020-10-05 13:55:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|3744
1601906400000|2020-10-05 14:00:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|3183
1601906700000|2020-10-05 14:05:00|12585|12583|12584.2|12582.2|12585|12583|12583.4|12581.4|4806
1601907000000|2020-10-05 14:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2224
1601907300000|2020-10-05 14:15:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4349
1601907600000|2020-10-05 14:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|4958
1601907900000|2020-10-05 14:25:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4626
1601908200000|2020-10-05 14:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|9209
1601908500000|2020-10-05 14:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|3576
1601908800000|2020-10-05 14:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|4462
1601909100000|2020-10-05 14:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|5938
1601909400000|2020-10-05 14:50:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|2458
1601909700000|2020-10-05 14:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|5210
1601910000000|2020-10-05 15:00:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3534
1601910300000|2020-10-05 15:05:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2020
1601910600000|2020-10-05 15:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1620
1601910900000|2020-10-05 15:15:00|||||||||2885
1601911200000|2020-10-05 15:20:00|12579.1|12577.1|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|6668
1601911500000|2020-10-05 15:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3307
1601911800000|2020-10-05 15:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1043
1601912100000|2020-10-05 15:35:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3662
1601912400000|2020-10-05 15:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3393
1601912700000|2020-10-05 15:45:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12578.7|12576.7|5899
1601913000000|2020-10-05 15:50:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3100
1601913300000|2020-10-05 15:55:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|4651
1601913600000|2020-10-05 16:00:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|4594
1601913900000|2020-10-05 16:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2150
1601914200000|2020-10-05 16:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1917
1601914500000|2020-10-05 16:15:00|||||||||1350
1601914800000|2020-10-05 16:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|7038
1601915100000|2020-10-05 16:25:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1270
1601915400000|2020-10-05 16:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|4870
1601915700000|2020-10-05 16:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|808
1601916000000|2020-10-05 16:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1036
1601916300000|2020-10-05 16:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|943
1601916600000|2020-10-05 16:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1400
1601916900000|2020-10-05 16:55:00|||||||||479
1601917200000|2020-10-05 17:00:00|||||||||1187
1601917500000|2020-10-05 17:05:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|1583
1601917800000|2020-10-05 17:10:00|||||||||2713
1601918100000|2020-10-05 17:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1774
1601918400000|2020-10-05 17:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1497
1601918700000|2020-10-05 17:25:00|||||||||1309
1601919000000|2020-10-05 17:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1522
1601919300000|2020-10-05 17:35:00|||||||||319
1601919600000|2020-10-05 17:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1014
1601919900000|2020-10-05 17:45:00|||||||||740
1601920200000|2020-10-05 17:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|965
1601920500000|2020-10-05 17:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|909
1601920800000|2020-10-05 18:00:00|||||||||725
1601921100000|2020-10-05 18:05:00|||||||||854
1601921400000|2020-10-05 18:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2943
1601921700000|2020-10-05 18:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2315
1601922000000|2020-10-05 18:20:00|||||||||481
1601922300000|2020-10-05 18:25:00|||||||||2006
1601922600000|2020-10-05 18:30:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|561
1601922900000|2020-10-05 18:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1623
1601923200000|2020-10-05 18:40:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|3158
1601923500000|2020-10-05 18:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|3490
1601923800000|2020-10-05 18:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|2369
1601924100000|2020-10-05 18:55:00|12576.4|12574.4|12576.4|12574.4|12578|12576|12576.4|12574.4|12231
1601924400000|2020-10-05 19:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|3824
1601924700000|2020-10-05 19:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1472
1601925000000|2020-10-05 19:10:00|||||||||1904
1601925300000|2020-10-05 19:15:00|||||||||2254
1601925600000|2020-10-05 19:20:00|||||||||280
1601925900000|2020-10-05 19:25:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|5685
1601926200000|2020-10-05 19:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1376
1601926500000|2020-10-05 19:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|4541
1601926800000|2020-10-05 19:40:00|12574|12572|12574|12572|12574|12572|12574|12572|1122
1601927100000|2020-10-05 19:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1251
1601927400000|2020-10-05 19:50:00|||||||||1015
1601927700000|2020-10-05 19:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|3802
1601928000000|2020-10-05 20:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2318
1601928300000|2020-10-05 20:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2502
1601928600000|2020-10-05 20:10:00|||||||||506
1601928900000|2020-10-05 20:15:00|||||||||918
1601929200000|2020-10-05 20:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1404
1601929500000|2020-10-05 20:25:00|||||||||1509
1601929800000|2020-10-05 20:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1622
1601930100000|2020-10-05 20:35:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4264
1601930400000|2020-10-05 20:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3286
1601930700000|2020-10-05 20:45:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3172
1601931000000|2020-10-05 20:50:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1624
1601931300000|2020-10-05 20:55:00|||||||||1846
1601935200000|2020-10-05 22:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1258
1601935500000|2020-10-05 22:05:00|||||||||32
1601936100000|2020-10-05 22:15:00|||||||||100
1601936400000|2020-10-05 22:20:00|||||||||195
1601936700000|2020-10-05 22:25:00|||||||||14
1601937000000|2020-10-05 22:30:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|466
1601937300000|2020-10-05 22:35:00|||||||||524
1601937600000|2020-10-05 22:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|996
1601937900000|2020-10-05 22:45:00|||||||||333
1601938200000|2020-10-05 22:50:00|||||||||7
1601938500000|2020-10-05 22:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|458
1601938800000|2020-10-05 23:00:00|||||||||71
1601939100000|2020-10-05 23:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|670
1601939400000|2020-10-05 23:10:00|||||||||254
1601939700000|2020-10-05 23:15:00|||||||||524
1601940000000|2020-10-05 23:20:00|||||||||156
1601940300000|2020-10-05 23:25:00|12574|12572|12574|12572|12574|12572|12574|12572|26
1601940600000|2020-10-05 23:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|505
1601940900000|2020-10-05 23:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|396
1601941200000|2020-10-05 23:40:00|12574|12572|12574|12572|12574|12572|12574|12572|127
1601941500000|2020-10-05 23:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|131
1601941800000|2020-10-05 23:50:00|12574|12572|12574|12572|12574|12572|12574|12572|855
1601942100000|2020-10-05 23:55:00|||||||||161
1601942400000|2020-10-06 00:00:00|||||||||305
1601942700000|2020-10-06 00:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|386
1601943000000|2020-10-06 00:10:00|||||||||103
1601943300000|2020-10-06 00:15:00|||||||||389
1601943600000|2020-10-06 00:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|608
1601943900000|2020-10-06 00:25:00|||||||||111
1601944200000|2020-10-06 00:30:00|||||||||636
1601944500000|2020-10-06 00:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1523
1601944800000|2020-10-06 00:40:00|||||||||819
1601945100000|2020-10-06 00:45:00|||||||||254
1601945400000|2020-10-06 00:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|42
1601945700000|2020-10-06 00:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|234
1601946000000|2020-10-06 01:00:00|||||||||70
1601946300000|2020-10-06 01:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|220
1601946600000|2020-10-06 01:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|814
1601946900000|2020-10-06 01:15:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1017
1601947200000|2020-10-06 01:20:00|||||||||315
1601947500000|2020-10-06 01:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1080
1601947800000|2020-10-06 01:30:00|||||||||5
1601948100000|2020-10-06 01:35:00|||||||||3
1601948400000|2020-10-06 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|1072
1601948700000|2020-10-06 01:45:00|||||||||365
1601949000000|2020-10-06 01:50:00|||||||||372
1601949300000|2020-10-06 01:55:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|856
1601949600000|2020-10-06 02:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|884
1601949900000|2020-10-06 02:05:00|||||||||80
1601950200000|2020-10-06 02:10:00|||||||||48
1601950500000|2020-10-06 02:15:00|||||||||291
1601950800000|2020-10-06 02:20:00|12578|12576|12578|12576|12578|12576|12578|12576|267
1601951100000|2020-10-06 02:25:00|||||||||15
1601951400000|2020-10-06 02:30:00|||||||||91
1601951700000|2020-10-06 02:35:00|||||||||173
1601952000000|2020-10-06 02:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|712
1601952300000|2020-10-06 02:45:00|12578|12576|12578|12576|12578|12576|12578|12576|733
1601952900000|2020-10-06 02:55:00|||||||||63
1601953200000|2020-10-06 03:00:00|||||||||2
1601953500000|2020-10-06 03:05:00|||||||||30
1601953800000|2020-10-06 03:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|340
1601954100000|2020-10-06 03:15:00|||||||||77
1601954400000|2020-10-06 03:20:00|||||||||1
1601955000000|2020-10-06 03:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1142
1601955300000|2020-10-06 03:35:00|||||||||151
1601955600000|2020-10-06 03:40:00|||||||||155
1601955900000|2020-10-06 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|245
1601956200000|2020-10-06 03:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|715
1601956500000|2020-10-06 03:55:00|12578|12576|12578|12576|12578|12576|12578|12576|721
1601956800000|2020-10-06 04:00:00|||||||||36
1601957100000|2020-10-06 04:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|560
1601957400000|2020-10-06 04:10:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|734
1601957700000|2020-10-06 04:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|69
1601958000000|2020-10-06 04:20:00|||||||||72
1601958300000|2020-10-06 04:25:00|||||||||27
1601958900000|2020-10-06 04:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|542
1601959800000|2020-10-06 04:50:00|12578|12576|12578|12576|12578|12576|12578|12576|80
1601960100000|2020-10-06 04:55:00|||||||||9
1601960700000|2020-10-06 05:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1036
1601961000000|2020-10-06 05:10:00|||||||||97
1601961300000|2020-10-06 05:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|902
1601961600000|2020-10-06 05:20:00|||||||||67
1601961900000|2020-10-06 05:25:00|||||||||29
1601962200000|2020-10-06 05:30:00|||||||||266
1601962500000|2020-10-06 05:35:00|||||||||167
1601962800000|2020-10-06 05:40:00|||||||||29
1601963100000|2020-10-06 05:45:00|||||||||126
1601963400000|2020-10-06 05:50:00|||||||||588
1601963700000|2020-10-06 05:55:00|||||||||221
1601964000000|2020-10-06 06:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|596
1601964300000|2020-10-06 06:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|868
1601964600000|2020-10-06 06:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|343
1601964900000|2020-10-06 06:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|798
1601965200000|2020-10-06 06:20:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|609
1601965500000|2020-10-06 06:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|181
1601965800000|2020-10-06 06:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|937
1601966100000|2020-10-06 06:35:00|||||||||821
1601966400000|2020-10-06 06:40:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|457
1601966700000|2020-10-06 06:45:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1449
1601967000000|2020-10-06 06:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1487
1601967300000|2020-10-06 06:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1249
1601967600000|2020-10-06 07:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1583
1601967900000|2020-10-06 07:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1607
1601968200000|2020-10-06 07:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1397
1601968500000|2020-10-06 07:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3756
1601968800000|2020-10-06 07:20:00|12578.3|12576.3|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2077
1601969100000|2020-10-06 07:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1329
1601969400000|2020-10-06 07:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|622
1601969700000|2020-10-06 07:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1748
1601970000000|2020-10-06 07:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|452
1601970300000|2020-10-06 07:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|861
1601970600000|2020-10-06 07:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|807
1601970900000|2020-10-06 07:55:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3036
1601971200000|2020-10-06 08:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1002
1601971500000|2020-10-06 08:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1366
1601971800000|2020-10-06 08:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2159
1601972100000|2020-10-06 08:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1846
1601972400000|2020-10-06 08:20:00|||||||||551
1601972700000|2020-10-06 08:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|580
1601973000000|2020-10-06 08:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2026
1601973300000|2020-10-06 08:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|473
1601973600000|2020-10-06 08:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1794
1601973900000|2020-10-06 08:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|366
1601974200000|2020-10-06 08:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2749
1601974500000|2020-10-06 08:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|657
1601974800000|2020-10-06 09:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|208
1601975100000|2020-10-06 09:05:00|||||||||97
1601975400000|2020-10-06 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|593
1601975700000|2020-10-06 09:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|123
1601976000000|2020-10-06 09:20:00|||||||||282
1601976300000|2020-10-06 09:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|403
1601976600000|2020-10-06 09:30:00|||||||||82
1601976900000|2020-10-06 09:35:00|||||||||90
1601977200000|2020-10-06 09:40:00|12578|12576|12578|12576|12578|12576|12578|12576|117
1601977500000|2020-10-06 09:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2150
1601977800000|2020-10-06 09:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1214
1601978100000|2020-10-06 09:55:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|551
1601978400000|2020-10-06 10:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|332
1601978700000|2020-10-06 10:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|528
1601979000000|2020-10-06 10:10:00|||||||||100
1601979300000|2020-10-06 10:15:00|12578|12576|12578|12576|12578|12576|12578|12576|502
1601979600000|2020-10-06 10:20:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1366
1601979900000|2020-10-06 10:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1842
1601980200000|2020-10-06 10:30:00|||||||||405
1601980500000|2020-10-06 10:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1046
1601980800000|2020-10-06 10:40:00|||||||||92
1601981100000|2020-10-06 10:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1215
1601981400000|2020-10-06 10:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|591
1601981700000|2020-10-06 10:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2057
1601982000000|2020-10-06 11:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1927
1601982300000|2020-10-06 11:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|485
1601982600000|2020-10-06 11:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|711
1601982900000|2020-10-06 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|626
1601983200000|2020-10-06 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|1840
1601983500000|2020-10-06 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|951
1601983800000|2020-10-06 11:30:00|||||||||119
1601984100000|2020-10-06 11:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1891
1601984400000|2020-10-06 11:40:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12574|12572|3211
1601984700000|2020-10-06 11:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2158
1601985000000|2020-10-06 11:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|2700
1601985300000|2020-10-06 11:55:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2188
1601985600000|2020-10-06 12:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1208
1601985900000|2020-10-06 12:05:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|3307
1601986200000|2020-10-06 12:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2027
1601986500000|2020-10-06 12:15:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|1834
1601986800000|2020-10-06 12:20:00|12574|12572|12571.7|12569.7|12574|12572|12571.7|12569.7|5822
1601987100000|2020-10-06 12:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1593
1601987400000|2020-10-06 12:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|5765
1601987700000|2020-10-06 12:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2245
1601988000000|2020-10-06 12:40:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|1622
1601988300000|2020-10-06 12:45:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2128
1601988600000|2020-10-06 12:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1614
1601988900000|2020-10-06 12:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1407
1601989200000|2020-10-06 13:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2710
1601989500000|2020-10-06 13:05:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2658
1601989800000|2020-10-06 13:10:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1441
1601990100000|2020-10-06 13:15:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|4829
1601990400000|2020-10-06 13:20:00|12573.3|12571.3|12574|12572|12574|12572|12572.5|12570.5|2586
1601990700000|2020-10-06 13:25:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|6705
1601991000000|2020-10-06 13:30:00|12574|12572|12576.4|12574.4|12576.4|12574.4|12574|12572|2606
1601991300000|2020-10-06 13:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3155
1601991600000|2020-10-06 13:40:00|||||||||2307
1601991900000|2020-10-06 13:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2340
1601992200000|2020-10-06 13:50:00|12578|12576|12578|12576|12578|12576|12578|12576|1186
1601992500000|2020-10-06 13:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2311
1601992800000|2020-10-06 14:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2139
1601993100000|2020-10-06 14:05:00|||||||||883
1601993400000|2020-10-06 14:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1793
1601993700000|2020-10-06 14:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1434
1601994000000|2020-10-06 14:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|4902
1601994300000|2020-10-06 14:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1621
1601994600000|2020-10-06 14:30:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|4598
1601994900000|2020-10-06 14:35:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|4679
1601995200000|2020-10-06 14:40:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2100
1601995500000|2020-10-06 14:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2587
1601995800000|2020-10-06 14:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|6183
1601996100000|2020-10-06 14:55:00|||||||||3315
1601996400000|2020-10-06 15:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|4300
1601996700000|2020-10-06 15:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1744
1601997000000|2020-10-06 15:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2723
1601997300000|2020-10-06 15:15:00|||||||||2721
1601997600000|2020-10-06 15:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3339
1601997900000|2020-10-06 15:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|3710
1601998200000|2020-10-06 15:30:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|4345
1601998500000|2020-10-06 15:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2324
1601998800000|2020-10-06 15:40:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2073
1601999100000|2020-10-06 15:45:00|||||||||902
1601999400000|2020-10-06 15:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3706
1601999700000|2020-10-06 15:55:00|12574|12572|12574|12572|12574|12572|12574|12572|1560
1602000000000|2020-10-06 16:00:00|12574.8|12572.8|12575.6|12573.6|12576.4|12574.4|12574|12572|2517
1602000300000|2020-10-06 16:05:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|857
1602000600000|2020-10-06 16:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|166
1602000900000|2020-10-06 16:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|918
1602001200000|2020-10-06 16:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2234
1602001500000|2020-10-06 16:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1109
1602001800000|2020-10-06 16:30:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|762
1602002100000|2020-10-06 16:35:00|||||||||318
1602002400000|2020-10-06 16:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|2678
1602002700000|2020-10-06 16:45:00|||||||||2107
1602003000000|2020-10-06 16:50:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3873
1602003300000|2020-10-06 16:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1730
1602003600000|2020-10-06 17:00:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|5432
1602003900000|2020-10-06 17:05:00|||||||||925
1602004200000|2020-10-06 17:10:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1397
1602004500000|2020-10-06 17:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3865
1602004800000|2020-10-06 17:20:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2047
1602005100000|2020-10-06 17:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2007
1602005400000|2020-10-06 17:30:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|4742
1602005700000|2020-10-06 17:35:00|||||||||151
1602006000000|2020-10-06 17:40:00|||||||||212
1602006300000|2020-10-06 17:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1999
1602006600000|2020-10-06 17:50:00|||||||||1142
1602006900000|2020-10-06 17:55:00|||||||||1016
1602007200000|2020-10-06 18:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1299
1602007500000|2020-10-06 18:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2323
1602007800000|2020-10-06 18:10:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3768
1602008100000|2020-10-06 18:15:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2158
1602008400000|2020-10-06 18:20:00|||||||||890
1602008700000|2020-10-06 18:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1429
1602009000000|2020-10-06 18:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2763
1602009300000|2020-10-06 18:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1173
1602009600000|2020-10-06 18:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1592
1602009900000|2020-10-06 18:45:00|12572.5|12570.5|12577.2|12575.2|12578|12576|12572.5|12570.5|5725
1602010200000|2020-10-06 18:50:00|12578|12576|12585|12583|12585.8|12583.8|12578|12576|25957
1602010500000|2020-10-06 18:55:00|12585.8|12583.8|12580.3|12578.3|12586.5|12584.5|12579.5|12577.5|22026
1602010800000|2020-10-06 19:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|12355
1602011100000|2020-10-06 19:05:00|12582.6|12580.6|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|5321
1602011400000|2020-10-06 19:10:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12580.3|12578.3|6757
1602011700000|2020-10-06 19:15:00|12579.5|12577.5|12581.9|12579.9|12581.9|12579.9|12578.7|12576.7|5880
1602012000000|2020-10-06 19:20:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|6531
1602012300000|2020-10-06 19:25:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1783
1602012600000|2020-10-06 19:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3434
1602012900000|2020-10-06 19:35:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12578.7|12576.7|2577
1602013200000|2020-10-06 19:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2494
1602013500000|2020-10-06 19:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|7725
1602013800000|2020-10-06 19:50:00|12581.5|12579.5|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3481
1602014100000|2020-10-06 19:55:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|3386
1602014400000|2020-10-06 20:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|2374
1602014700000|2020-10-06 20:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1321
1602015000000|2020-10-06 20:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|781
1602015300000|2020-10-06 20:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1460
1602015600000|2020-10-06 20:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1911
1602015900000|2020-10-06 20:25:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2319
1602016200000|2020-10-06 20:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1811
1602016500000|2020-10-06 20:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|3348
1602016800000|2020-10-06 20:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2032
1602017100000|2020-10-06 20:45:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1875
1602017400000|2020-10-06 20:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4279
1602017700000|2020-10-06 20:55:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2289
1602021600000|2020-10-06 22:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|1055
1602021900000|2020-10-06 22:05:00|||||||||15
1602022200000|2020-10-06 22:10:00|||||||||5
1602022500000|2020-10-06 22:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|660
1602022800000|2020-10-06 22:20:00|||||||||10
1602023100000|2020-10-06 22:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|147
1602023400000|2020-10-06 22:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|323
1602023700000|2020-10-06 22:35:00|||||||||36
1602024000000|2020-10-06 22:40:00|||||||||70
1602024300000|2020-10-06 22:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|350
1602024600000|2020-10-06 22:50:00|||||||||268
1602024900000|2020-10-06 22:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|149
1602025200000|2020-10-06 23:00:00|||||||||291
1602025500000|2020-10-06 23:05:00|||||||||16
1602025800000|2020-10-06 23:10:00|||||||||22
1602026100000|2020-10-06 23:15:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|257
1602026400000|2020-10-06 23:20:00|||||||||11
1602026700000|2020-10-06 23:25:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|265
1602027000000|2020-10-06 23:30:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|288
1602027300000|2020-10-06 23:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|651
1602027600000|2020-10-06 23:40:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|355
1602027900000|2020-10-06 23:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|568
1602028200000|2020-10-06 23:50:00|||||||||17
1602028500000|2020-10-06 23:55:00|||||||||149
1602028800000|2020-10-07 00:00:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|187
1602029100000|2020-10-07 00:05:00|||||||||153
1602029400000|2020-10-07 00:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|242
1602029700000|2020-10-07 00:15:00|||||||||36
1602030000000|2020-10-07 00:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|258
1602030300000|2020-10-07 00:25:00|||||||||242
1602030600000|2020-10-07 00:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|928
1602030900000|2020-10-07 00:35:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|208
1602031500000|2020-10-07 00:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|292
1602031800000|2020-10-07 00:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|194
1602032100000|2020-10-07 00:55:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|33
1602032400000|2020-10-07 01:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|358
1602033000000|2020-10-07 01:10:00|||||||||12
1602033300000|2020-10-07 01:15:00|||||||||500
1602033600000|2020-10-07 01:20:00|||||||||49
1602033900000|2020-10-07 01:25:00|||||||||726
1602034200000|2020-10-07 01:30:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|495
1602034500000|2020-10-07 01:35:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|843
1602034800000|2020-10-07 01:40:00|||||||||72
1602035100000|2020-10-07 01:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|848
1602035400000|2020-10-07 01:50:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|341
1602035700000|2020-10-07 01:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|771
1602036000000|2020-10-07 02:00:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|310
1602036300000|2020-10-07 02:05:00|||||||||112
1602036600000|2020-10-07 02:10:00|||||||||28
1602036900000|2020-10-07 02:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1522
1602037200000|2020-10-07 02:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1042
1602037500000|2020-10-07 02:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|82
1602037800000|2020-10-07 02:30:00|||||||||12
1602038100000|2020-10-07 02:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|572
1602038400000|2020-10-07 02:40:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|73
1602038700000|2020-10-07 02:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|269
1602039000000|2020-10-07 02:50:00|||||||||1
1602039300000|2020-10-07 02:55:00|||||||||386
1602039600000|2020-10-07 03:00:00|||||||||9
1602039900000|2020-10-07 03:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|493
1602040200000|2020-10-07 03:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|161
1602040500000|2020-10-07 03:15:00|||||||||61
1602040800000|2020-10-07 03:20:00|||||||||3
1602041100000|2020-10-07 03:25:00|||||||||14
1602041400000|2020-10-07 03:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|411
1602041700000|2020-10-07 03:35:00|||||||||31
1602042000000|2020-10-07 03:40:00|||||||||150
1602042300000|2020-10-07 03:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|848
1602042600000|2020-10-07 03:50:00|||||||||1
1602042900000|2020-10-07 03:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|502
1602043200000|2020-10-07 04:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|143
1602043500000|2020-10-07 04:05:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|112
1602043800000|2020-10-07 04:10:00|||||||||9
1602044100000|2020-10-07 04:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|87
1602044700000|2020-10-07 04:25:00|||||||||27
1602045000000|2020-10-07 04:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|277
1602045300000|2020-10-07 04:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|200
1602045600000|2020-10-07 04:40:00|||||||||35
1602045900000|2020-10-07 04:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|424
1602046200000|2020-10-07 04:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|488
1602046500000|2020-10-07 04:55:00|||||||||354
1602046800000|2020-10-07 05:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|662
1602047100000|2020-10-07 05:05:00|12578|12576|12578|12576|12578|12576|12578|12576|157
1602047400000|2020-10-07 05:10:00|||||||||26
1602047700000|2020-10-07 05:15:00|||||||||41
1602048000000|2020-10-07 05:20:00|||||||||56
1602048300000|2020-10-07 05:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|710
1602048600000|2020-10-07 05:30:00|||||||||78
1602048900000|2020-10-07 05:35:00|||||||||104
1602049200000|2020-10-07 05:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|61
1602049500000|2020-10-07 05:45:00|12578|12576|12578|12576|12578|12576|12578|12576|250
1602049800000|2020-10-07 05:50:00|||||||||330
1602050100000|2020-10-07 05:55:00|||||||||67
1602050400000|2020-10-07 06:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|682
1602050700000|2020-10-07 06:05:00|12578|12576|12578|12576|12578|12576|12578|12576|392
1602051000000|2020-10-07 06:10:00|||||||||82
1602051300000|2020-10-07 06:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2470
1602051600000|2020-10-07 06:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|442
1602051900000|2020-10-07 06:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|302
1602052200000|2020-10-07 06:30:00|||||||||49
1602052500000|2020-10-07 06:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|277
1602052800000|2020-10-07 06:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|552
1602053100000|2020-10-07 06:45:00|12578|12576|12578|12576|12578|12576|12578|12576|712
1602053400000|2020-10-07 06:50:00|||||||||18
1602053700000|2020-10-07 06:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|321
1602054000000|2020-10-07 07:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|562
1602054300000|2020-10-07 07:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|555
1602054600000|2020-10-07 07:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|1331
1602054900000|2020-10-07 07:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1566
1602055200000|2020-10-07 07:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|894
1602055500000|2020-10-07 07:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|192
1602055800000|2020-10-07 07:30:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2049
1602056100000|2020-10-07 07:35:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1058
1602056400000|2020-10-07 07:40:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|829
1602056700000|2020-10-07 07:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|673
1602057000000|2020-10-07 07:50:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|690
1602057300000|2020-10-07 07:55:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1664
1602057600000|2020-10-07 08:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1137
1602057900000|2020-10-07 08:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|831
1602058200000|2020-10-07 08:10:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3264
1602058500000|2020-10-07 08:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|849
1602058800000|2020-10-07 08:20:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|4494
1602059100000|2020-10-07 08:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1427
1602059400000|2020-10-07 08:30:00|12574|12572|12574|12572|12574|12572|12574|12572|343
1602059700000|2020-10-07 08:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1972
1602060000000|2020-10-07 08:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|645
1602060300000|2020-10-07 08:45:00|12574|12572|12574|12572|12574|12572|12574|12572|127
1602060600000|2020-10-07 08:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|509
1602060900000|2020-10-07 08:55:00|||||||||157
1602061200000|2020-10-07 09:00:00|12574|12572|12574|12572|12574|12572|12574|12572|209
1602061500000|2020-10-07 09:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1072
1602061800000|2020-10-07 09:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|972
1602062100000|2020-10-07 09:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1292
1602062400000|2020-10-07 09:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|747
1602062700000|2020-10-07 09:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|293
1602063000000|2020-10-07 09:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1459
1602063300000|2020-10-07 09:35:00|12571.3|12569.3|12570.9|12568.9|12571.3|12569.3|12570.1|12568.1|1993
1602063600000|2020-10-07 09:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|673
1602063900000|2020-10-07 09:45:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1717
1602064200000|2020-10-07 09:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|550
1602064500000|2020-10-07 09:55:00|||||||||300
1602064800000|2020-10-07 10:00:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1437
1602065100000|2020-10-07 10:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1674
1602065400000|2020-10-07 10:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|696
1602065700000|2020-10-07 10:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1040
1602066000000|2020-10-07 10:20:00|||||||||72
1602066300000|2020-10-07 10:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1115
1602066600000|2020-10-07 10:30:00|||||||||766
1602066900000|2020-10-07 10:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1369
1602067200000|2020-10-07 10:40:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|2245
1602067500000|2020-10-07 10:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1289
1602067800000|2020-10-07 10:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1224
1602068100000|2020-10-07 10:55:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|3191
1602068400000|2020-10-07 11:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1540
1602068700000|2020-10-07 11:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2668
1602069000000|2020-10-07 11:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1235
1602069300000|2020-10-07 11:15:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|570
1602069600000|2020-10-07 11:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1006
1602069900000|2020-10-07 11:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2054
1602070200000|2020-10-07 11:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1707
1602070500000|2020-10-07 11:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1278
1602070800000|2020-10-07 11:40:00|||||||||1631
1602071100000|2020-10-07 11:45:00|||||||||666
1602071400000|2020-10-07 11:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|703
1602071700000|2020-10-07 11:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1619
1602072000000|2020-10-07 12:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2640
1602072300000|2020-10-07 12:05:00|||||||||705
1602072600000|2020-10-07 12:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1317
1602072900000|2020-10-07 12:15:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4077
1602073200000|2020-10-07 12:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|4412
1602073500000|2020-10-07 12:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|552
1602073800000|2020-10-07 12:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2862
1602074100000|2020-10-07 12:35:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2998
1602074400000|2020-10-07 12:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1516
1602074700000|2020-10-07 12:45:00|12569|12567|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2318
1602075000000|2020-10-07 12:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|713
1602075300000|2020-10-07 12:55:00|12569.4|12567.4|12570.9|12568.9|12571.7|12569.7|12569.4|12567.4|4319
1602075600000|2020-10-07 13:00:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2124
1602075900000|2020-10-07 13:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|3317
1602076200000|2020-10-07 13:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2208
1602076500000|2020-10-07 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12571.7|12569.7|4285
1602076800000|2020-10-07 13:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|2609
1602077100000|2020-10-07 13:25:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|967
1602077400000|2020-10-07 13:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3638
1602077700000|2020-10-07 13:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|2075
1602078000000|2020-10-07 13:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2027
1602078300000|2020-10-07 13:45:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1295
1602078600000|2020-10-07 13:50:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1247
1602078900000|2020-10-07 13:55:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2876
1602079200000|2020-10-07 14:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|990
1602079500000|2020-10-07 14:05:00|||||||||1973
1602079800000|2020-10-07 14:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|378
1602080100000|2020-10-07 14:15:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3063
1602080400000|2020-10-07 14:20:00|12569.8|12567.8|12570.1|12568.1|12570.1|12568.1|12569.8|12567.8|936
1602080700000|2020-10-07 14:25:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1513
1602081000000|2020-10-07 14:30:00|12569.8|12567.8|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|2366
1602081300000|2020-10-07 14:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|973
1602081600000|2020-10-07 14:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2157
1602081900000|2020-10-07 14:45:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1742
1602082200000|2020-10-07 14:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|841
1602082500000|2020-10-07 14:55:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3418
1602082800000|2020-10-07 15:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1287
1602083100000|2020-10-07 15:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2843
1602083400000|2020-10-07 15:10:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2830
1602083700000|2020-10-07 15:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2887
1602084000000|2020-10-07 15:20:00|||||||||2138
1602084300000|2020-10-07 15:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1795
1602084600000|2020-10-07 15:30:00|||||||||1031
1602084900000|2020-10-07 15:35:00|||||||||929
1602085200000|2020-10-07 15:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2191
1602085500000|2020-10-07 15:45:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4028
1602085800000|2020-10-07 15:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1290
1602086100000|2020-10-07 15:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2970
1602086400000|2020-10-07 16:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1263
1602086700000|2020-10-07 16:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2815
1602087000000|2020-10-07 16:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1938
1602087300000|2020-10-07 16:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1229
1602087600000|2020-10-07 16:20:00|||||||||1274
1602087900000|2020-10-07 16:25:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4333
1602088200000|2020-10-07 16:30:00|||||||||338
1602088500000|2020-10-07 16:35:00|||||||||487
1602088800000|2020-10-07 16:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3329
1602089100000|2020-10-07 16:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1390
1602089400000|2020-10-07 16:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1848
1602089700000|2020-10-07 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2588
1602090000000|2020-10-07 17:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|2052
1602090300000|2020-10-07 17:05:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.1|12568.1|6572
1602090600000|2020-10-07 17:10:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1084
1602090900000|2020-10-07 17:15:00|||||||||1008
1602091200000|2020-10-07 17:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1266
1602091500000|2020-10-07 17:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1793
1602091800000|2020-10-07 17:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|651
1602092100000|2020-10-07 17:35:00|||||||||458
1602092400000|2020-10-07 17:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2366
1602092700000|2020-10-07 17:45:00|||||||||1845
1602093000000|2020-10-07 17:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1129
1602093300000|2020-10-07 17:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1602
1602093600000|2020-10-07 18:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4424
1602093900000|2020-10-07 18:05:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4048
1602094200000|2020-10-07 18:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1765
1602094500000|2020-10-07 18:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1899
1602094800000|2020-10-07 18:20:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1060
1602095100000|2020-10-07 18:25:00|||||||||318
1602095400000|2020-10-07 18:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|4280
1602095700000|2020-10-07 18:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|5552
1602096000000|2020-10-07 18:40:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|3244
1602096300000|2020-10-07 18:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2298
1602096600000|2020-10-07 18:50:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|4727
1602096900000|2020-10-07 18:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|5804
1602097200000|2020-10-07 19:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|4056
1602097500000|2020-10-07 19:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|777
1602097800000|2020-10-07 19:10:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1829
1602098100000|2020-10-07 19:15:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|3697
1602098400000|2020-10-07 19:20:00|||||||||1041
1602098700000|2020-10-07 19:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|432
1602099000000|2020-10-07 19:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|3147
1602099300000|2020-10-07 19:35:00|||||||||864
1602099600000|2020-10-07 19:40:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3310
1602099900000|2020-10-07 19:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|2722
1602100200000|2020-10-07 19:50:00|||||||||1594
1602100500000|2020-10-07 19:55:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|3639
1602100800000|2020-10-07 20:00:00|||||||||653
1602101100000|2020-10-07 20:05:00|||||||||532
1602101400000|2020-10-07 20:10:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2425
1602101700000|2020-10-07 20:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2387
1602102000000|2020-10-07 20:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1411
1602102300000|2020-10-07 20:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1689
1602102600000|2020-10-07 20:30:00|||||||||1034
1602102900000|2020-10-07 20:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1103
1602103200000|2020-10-07 20:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1516
1602103500000|2020-10-07 20:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1627
1602103800000|2020-10-07 20:50:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3036
1602104100000|2020-10-07 20:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|3848
1602108000000|2020-10-07 22:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|499
1602108300000|2020-10-07 22:05:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|147
1602108600000|2020-10-07 22:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|136
1602108900000|2020-10-07 22:15:00|||||||||19
1602109200000|2020-10-07 22:20:00|||||||||1
1602109800000|2020-10-07 22:30:00|||||||||7
1602110100000|2020-10-07 22:35:00|||||||||3
1602110400000|2020-10-07 22:40:00|||||||||17
1602110700000|2020-10-07 22:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|196
1602111000000|2020-10-07 22:50:00|||||||||2
1602111300000|2020-10-07 22:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|356
1602111600000|2020-10-07 23:00:00|||||||||5
1602111900000|2020-10-07 23:05:00|||||||||5
1602112200000|2020-10-07 23:10:00|||||||||72
1602112500000|2020-10-07 23:15:00|||||||||5
1602112800000|2020-10-07 23:20:00|||||||||35
1602113100000|2020-10-07 23:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|288
1602113400000|2020-10-07 23:30:00|||||||||11
1602113700000|2020-10-07 23:35:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|873
1602114000000|2020-10-07 23:40:00|||||||||12
1602114300000|2020-10-07 23:45:00|||||||||28
1602114600000|2020-10-07 23:50:00|||||||||115
1602114900000|2020-10-07 23:55:00|||||||||11
1602115200000|2020-10-08 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1147
1602115500000|2020-10-08 00:05:00|||||||||119
1602115800000|2020-10-08 00:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|479
1602116100000|2020-10-08 00:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|345
1602116400000|2020-10-08 00:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|204
1602116700000|2020-10-08 00:25:00|||||||||13
1602117000000|2020-10-08 00:30:00|||||||||16
1602117300000|2020-10-08 00:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|578
1602117600000|2020-10-08 00:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|268
1602117900000|2020-10-08 00:45:00|||||||||54
1602118200000|2020-10-08 00:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|194
1602118500000|2020-10-08 00:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|85
1602118800000|2020-10-08 01:00:00|||||||||75
1602119100000|2020-10-08 01:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|301
1602119400000|2020-10-08 01:10:00|||||||||19
1602119700000|2020-10-08 01:15:00|||||||||25
1602120000000|2020-10-08 01:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|67
1602120300000|2020-10-08 01:25:00|||||||||9
1602120600000|2020-10-08 01:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|515
1602120900000|2020-10-08 01:35:00|||||||||40
1602121200000|2020-10-08 01:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|266
1602121500000|2020-10-08 01:45:00|||||||||735
1602121800000|2020-10-08 01:50:00|||||||||8
1602122100000|2020-10-08 01:55:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|503
1602122400000|2020-10-08 02:00:00|||||||||273
1602122700000|2020-10-08 02:05:00|||||||||24
1602123000000|2020-10-08 02:10:00|||||||||419
1602123300000|2020-10-08 02:15:00|||||||||30
1602123600000|2020-10-08 02:20:00|||||||||45
1602123900000|2020-10-08 02:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1233
1602124200000|2020-10-08 02:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|89
1602124500000|2020-10-08 02:35:00|||||||||24
1602124800000|2020-10-08 02:40:00|||||||||19
1602125100000|2020-10-08 02:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|839
1602125400000|2020-10-08 02:50:00|||||||||480
1602125700000|2020-10-08 02:55:00|||||||||252
1602126000000|2020-10-08 03:00:00|||||||||19
1602126300000|2020-10-08 03:05:00|||||||||3
1602126600000|2020-10-08 03:10:00|||||||||226
1602126900000|2020-10-08 03:15:00|||||||||4
1602127200000|2020-10-08 03:20:00|||||||||5
1602127500000|2020-10-08 03:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|562
1602127800000|2020-10-08 03:30:00|||||||||21
1602128100000|2020-10-08 03:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|549
1602128400000|2020-10-08 03:40:00|||||||||9
1602128700000|2020-10-08 03:45:00|||||||||5
1602129000000|2020-10-08 03:50:00|||||||||4
1602129300000|2020-10-08 03:55:00|||||||||43
1602129600000|2020-10-08 04:00:00|||||||||209
1602129900000|2020-10-08 04:05:00|||||||||63
1602130200000|2020-10-08 04:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1020
1602130500000|2020-10-08 04:15:00|||||||||122
1602130800000|2020-10-08 04:20:00|||||||||10
1602131100000|2020-10-08 04:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1475
1602131400000|2020-10-08 04:30:00|||||||||980
1602131700000|2020-10-08 04:35:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|631
1602132000000|2020-10-08 04:40:00|||||||||8
1602132300000|2020-10-08 04:45:00|||||||||255
1602132600000|2020-10-08 04:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|112
1602132900000|2020-10-08 04:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|138
1602133200000|2020-10-08 05:00:00|||||||||83
1602133500000|2020-10-08 05:05:00|||||||||36
1602133800000|2020-10-08 05:10:00|||||||||350
1602134100000|2020-10-08 05:15:00|||||||||556
1602134400000|2020-10-08 05:20:00|||||||||645
1602134700000|2020-10-08 05:25:00|||||||||132
1602135000000|2020-10-08 05:30:00|||||||||128
1602135300000|2020-10-08 05:35:00|||||||||38
1602135600000|2020-10-08 05:40:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1274
1602135900000|2020-10-08 05:45:00|||||||||82
1602136200000|2020-10-08 05:50:00|||||||||54
1602136500000|2020-10-08 05:55:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|595
1602136800000|2020-10-08 06:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|585
1602137100000|2020-10-08 06:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1280
1602137400000|2020-10-08 06:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1808
1602137700000|2020-10-08 06:15:00|||||||||64
1602138000000|2020-10-08 06:20:00|||||||||158
1602138300000|2020-10-08 06:25:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|627
1602138600000|2020-10-08 06:30:00|||||||||602
1602138900000|2020-10-08 06:35:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1585
1602139200000|2020-10-08 06:40:00|||||||||8
1602139500000|2020-10-08 06:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|577
1602139800000|2020-10-08 06:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1076
1602140100000|2020-10-08 06:55:00|||||||||111
1602140400000|2020-10-08 07:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|445
1602140700000|2020-10-08 07:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|130
1602141000000|2020-10-08 07:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|422
1602141300000|2020-10-08 07:15:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|988
1602141600000|2020-10-08 07:20:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|476
1602141900000|2020-10-08 07:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|878
1602142200000|2020-10-08 07:30:00|||||||||683
1602142500000|2020-10-08 07:35:00|||||||||432
1602142800000|2020-10-08 07:40:00|||||||||317
1602143100000|2020-10-08 07:45:00|||||||||101
1602143400000|2020-10-08 07:50:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1337
1602143700000|2020-10-08 07:55:00|||||||||98
1602144000000|2020-10-08 08:00:00|||||||||84
1602144300000|2020-10-08 08:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|288
1602144600000|2020-10-08 08:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1620
1602144900000|2020-10-08 08:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|414
1602145200000|2020-10-08 08:20:00|||||||||105
1602145500000|2020-10-08 08:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1595
1602145800000|2020-10-08 08:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1037
1602146100000|2020-10-08 08:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1078
1602146400000|2020-10-08 08:40:00|||||||||304
1602146700000|2020-10-08 08:45:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1038
1602147000000|2020-10-08 08:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|157
1602147300000|2020-10-08 08:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1027
1602147600000|2020-10-08 09:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|390
1602147900000|2020-10-08 09:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1082
1602148200000|2020-10-08 09:10:00|||||||||138
1602148500000|2020-10-08 09:15:00|||||||||193
1602148800000|2020-10-08 09:20:00|||||||||138
1602149100000|2020-10-08 09:25:00|||||||||190
1602149400000|2020-10-08 09:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|458
1602149700000|2020-10-08 09:35:00|||||||||139
1602150000000|2020-10-08 09:40:00|||||||||986
1602150300000|2020-10-08 09:45:00|||||||||59
1602150600000|2020-10-08 09:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|407
1602150900000|2020-10-08 09:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|308
1602151200000|2020-10-08 10:00:00|||||||||38
1602151500000|2020-10-08 10:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|713
1602151800000|2020-10-08 10:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|50
1602152100000|2020-10-08 10:15:00|||||||||132
1602152400000|2020-10-08 10:20:00|||||||||282
1602152700000|2020-10-08 10:25:00|||||||||90
1602153000000|2020-10-08 10:30:00|||||||||63
1602153300000|2020-10-08 10:35:00|||||||||876
1602153600000|2020-10-08 10:40:00|||||||||42
1602153900000|2020-10-08 10:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|225
1602154200000|2020-10-08 10:50:00|||||||||58
1602154500000|2020-10-08 10:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|125
1602154800000|2020-10-08 11:00:00|||||||||97
1602155100000|2020-10-08 11:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|501
1602155400000|2020-10-08 11:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1003
1602155700000|2020-10-08 11:15:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1947
1602156000000|2020-10-08 11:20:00|||||||||83
1602156300000|2020-10-08 11:25:00|||||||||157
1602156600000|2020-10-08 11:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|275
1602156900000|2020-10-08 11:35:00|||||||||279
1602157200000|2020-10-08 11:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|94
1602157500000|2020-10-08 11:45:00|12574|12572|12574|12572|12574|12572|12574|12572|999
1602157800000|2020-10-08 11:50:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|2808
1602158100000|2020-10-08 11:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|656
1602158400000|2020-10-08 12:00:00|||||||||152
1602158700000|2020-10-08 12:05:00|||||||||277
1602159000000|2020-10-08 12:10:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|1360
1602159300000|2020-10-08 12:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|4404
1602159600000|2020-10-08 12:20:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1970
1602159900000|2020-10-08 12:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1235
1602160200000|2020-10-08 12:30:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2995
1602160500000|2020-10-08 12:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1887
1602160800000|2020-10-08 12:40:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|2155
1602161100000|2020-10-08 12:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|788
1602161400000|2020-10-08 12:50:00|||||||||1097
1602161700000|2020-10-08 12:55:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1135
1602162000000|2020-10-08 13:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2737
1602162300000|2020-10-08 13:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2890
1602162600000|2020-10-08 13:10:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|1310
1602162900000|2020-10-08 13:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1219
1602163200000|2020-10-08 13:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|651
1602163500000|2020-10-08 13:25:00|||||||||806
1602163800000|2020-10-08 13:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|3144
1602164100000|2020-10-08 13:35:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2448
1602164400000|2020-10-08 13:40:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2073
1602164700000|2020-10-08 13:45:00|||||||||344
1602165000000|2020-10-08 13:50:00|||||||||354
1602165300000|2020-10-08 13:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3524
1602165600000|2020-10-08 14:00:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|2528
1602165900000|2020-10-08 14:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2638
1602166200000|2020-10-08 14:10:00|12570.9|12568.9|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|4705
1602166500000|2020-10-08 14:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2241
1602166800000|2020-10-08 14:20:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|4467
1602167100000|2020-10-08 14:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1953
1602167400000|2020-10-08 14:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2188
1602167700000|2020-10-08 14:35:00|||||||||517
1602168000000|2020-10-08 14:40:00|||||||||424
1602168300000|2020-10-08 14:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2805
1602168600000|2020-10-08 14:50:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|611
1602168900000|2020-10-08 14:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|3294
1602169200000|2020-10-08 15:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|4161
1602169500000|2020-10-08 15:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|4127
1602169800000|2020-10-08 15:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2052
1602170100000|2020-10-08 15:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1872
1602170400000|2020-10-08 15:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1748
1602170700000|2020-10-08 15:25:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2786
1602171000000|2020-10-08 15:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1332
1602171300000|2020-10-08 15:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1377
1602171600000|2020-10-08 15:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1627
1602171900000|2020-10-08 15:45:00|||||||||335
1602172200000|2020-10-08 15:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1844
1602172500000|2020-10-08 15:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2554
1602172800000|2020-10-08 16:00:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|2408
1602173100000|2020-10-08 16:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|2585
1602173400000|2020-10-08 16:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|906
1602173700000|2020-10-08 16:15:00|12574|12572|12574|12572|12574|12572|12574|12572|1099
1602174000000|2020-10-08 16:20:00|||||||||688
1602174300000|2020-10-08 16:25:00|||||||||477
1602174600000|2020-10-08 16:30:00|||||||||1032
1602174900000|2020-10-08 16:35:00|||||||||458
1602175200000|2020-10-08 16:40:00|||||||||533
1602175500000|2020-10-08 16:45:00|||||||||559
1602175800000|2020-10-08 16:50:00|||||||||2040
1602176100000|2020-10-08 16:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2159
1602176400000|2020-10-08 17:00:00|12574|12572|12574|12572|12574|12572|12572.5|12570.5|7072
1602176700000|2020-10-08 17:05:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|3910
1602177000000|2020-10-08 17:10:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1893
1602177300000|2020-10-08 17:15:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3543
1602177600000|2020-10-08 17:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1676
1602177900000|2020-10-08 17:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|3470
1602178200000|2020-10-08 17:30:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|1133
1602178500000|2020-10-08 17:35:00|||||||||609
1602178800000|2020-10-08 17:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3723
1602179100000|2020-10-08 17:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|992
1602179400000|2020-10-08 17:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|6815
1602179700000|2020-10-08 17:55:00|12576|12574|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1616
1602180000000|2020-10-08 18:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1248
1602180300000|2020-10-08 18:05:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1140
1602180600000|2020-10-08 18:10:00|||||||||1253
1602180900000|2020-10-08 18:15:00|||||||||1056
1602181200000|2020-10-08 18:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|5040
1602181500000|2020-10-08 18:25:00|||||||||624
1602181800000|2020-10-08 18:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1177
1602182100000|2020-10-08 18:35:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2629
1602182400000|2020-10-08 18:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|779
1602182700000|2020-10-08 18:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1592
1602183000000|2020-10-08 18:50:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3952
1602183300000|2020-10-08 18:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2091
1602183600000|2020-10-08 19:00:00|||||||||2264
1602183900000|2020-10-08 19:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|513
1602184200000|2020-10-08 19:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1506
1602184500000|2020-10-08 19:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1305
1602184800000|2020-10-08 19:20:00|||||||||344
1602185100000|2020-10-08 19:25:00|||||||||783
1602185400000|2020-10-08 19:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1074
1602185700000|2020-10-08 19:35:00|||||||||259
1602186000000|2020-10-08 19:40:00|||||||||317
1602186300000|2020-10-08 19:45:00|||||||||590
1602186600000|2020-10-08 19:50:00|||||||||470
1602186900000|2020-10-08 19:55:00|||||||||990
1602187200000|2020-10-08 20:00:00|||||||||1059
1602187500000|2020-10-08 20:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|313
1602187800000|2020-10-08 20:10:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1436
1602188100000|2020-10-08 20:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|852
1602188400000|2020-10-08 20:20:00|||||||||315
1602188700000|2020-10-08 20:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1056
1602189000000|2020-10-08 20:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1264
1602189300000|2020-10-08 20:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2348
1602189600000|2020-10-08 20:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1090
1602189900000|2020-10-08 20:45:00|12572.5|12570.5|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|3865
1602190200000|2020-10-08 20:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2028
1602190500000|2020-10-08 20:55:00|||||||||2167
1602194400000|2020-10-08 22:00:00|12571.7|12569.7|12570.9|12568.9|12572.5|12570.5|12570.9|12568.9|1450
1602194700000|2020-10-08 22:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|271
1602195300000|2020-10-08 22:15:00|||||||||9
1602195600000|2020-10-08 22:20:00|||||||||217
1602195900000|2020-10-08 22:25:00|||||||||13
1602196200000|2020-10-08 22:30:00|||||||||124
1602196500000|2020-10-08 22:35:00|||||||||58
1602196800000|2020-10-08 22:40:00|||||||||129
1602197100000|2020-10-08 22:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|358
1602197400000|2020-10-08 22:50:00|||||||||12
1602197700000|2020-10-08 22:55:00|||||||||10
1602198000000|2020-10-08 23:00:00|||||||||22
1602198300000|2020-10-08 23:05:00|||||||||299
1602198600000|2020-10-08 23:10:00|||||||||43
1602198900000|2020-10-08 23:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|189
1602199200000|2020-10-08 23:20:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|795
1602199500000|2020-10-08 23:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|278
1602199800000|2020-10-08 23:30:00|||||||||108
1602200100000|2020-10-08 23:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1080
1602200400000|2020-10-08 23:40:00|||||||||16
1602200700000|2020-10-08 23:45:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2483
1602201000000|2020-10-08 23:50:00|||||||||4
1602201300000|2020-10-08 23:55:00|||||||||24
1602201600000|2020-10-09 00:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1409
1602201900000|2020-10-09 00:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2379
1602202200000|2020-10-09 00:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1836
1602202500000|2020-10-09 00:15:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1955
1602202800000|2020-10-09 00:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|706
1602203100000|2020-10-09 00:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|983
1602203400000|2020-10-09 00:30:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1633
1602203700000|2020-10-09 00:35:00|||||||||73
1602204000000|2020-10-09 00:40:00|||||||||1519
1602204300000|2020-10-09 00:45:00|||||||||145
1602204600000|2020-10-09 00:50:00|||||||||236
1602204900000|2020-10-09 00:55:00|||||||||114
1602205200000|2020-10-09 01:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|954
1602205500000|2020-10-09 01:05:00|||||||||313
1602205800000|2020-10-09 01:10:00|||||||||80
1602206100000|2020-10-09 01:15:00|||||||||880
1602206400000|2020-10-09 01:20:00|||||||||39
1602206700000|2020-10-09 01:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|56
1602207000000|2020-10-09 01:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|121
1602207300000|2020-10-09 01:35:00|||||||||68
1602207600000|2020-10-09 01:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|352
1602207900000|2020-10-09 01:45:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|540
1602208200000|2020-10-09 01:50:00|||||||||51
1602208500000|2020-10-09 01:55:00|||||||||20
1602208800000|2020-10-09 02:00:00|||||||||431
1602209400000|2020-10-09 02:10:00|||||||||12
1602209700000|2020-10-09 02:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|35
1602210000000|2020-10-09 02:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|556
1602210300000|2020-10-09 02:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|834
1602210600000|2020-10-09 02:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|185
1602210900000|2020-10-09 02:35:00|||||||||9
1602211200000|2020-10-09 02:40:00|||||||||9
1602211500000|2020-10-09 02:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|381
1602211800000|2020-10-09 02:50:00|||||||||10
1602212100000|2020-10-09 02:55:00|||||||||18
1602212400000|2020-10-09 03:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|152
1602212700000|2020-10-09 03:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|232
1602213000000|2020-10-09 03:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1602213300000|2020-10-09 03:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|270
1602213600000|2020-10-09 03:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|230
1602213900000|2020-10-09 03:25:00|||||||||24
1602214200000|2020-10-09 03:30:00|||||||||3
1602215100000|2020-10-09 03:45:00|||||||||13
1602215400000|2020-10-09 03:50:00|||||||||4
1602215700000|2020-10-09 03:55:00|||||||||26
1602216000000|2020-10-09 04:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|633
1602216300000|2020-10-09 04:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|441
1602216600000|2020-10-09 04:10:00|||||||||12
1602216900000|2020-10-09 04:15:00|||||||||22
1602217200000|2020-10-09 04:20:00|||||||||15
1602217500000|2020-10-09 04:25:00|||||||||4
1602217800000|2020-10-09 04:30:00|||||||||1
1602218100000|2020-10-09 04:35:00|||||||||39
1602218400000|2020-10-09 04:40:00|||||||||49
1602218700000|2020-10-09 04:45:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|767
1602219000000|2020-10-09 04:50:00|||||||||3
1602219300000|2020-10-09 04:55:00|||||||||469
1602219600000|2020-10-09 05:00:00|||||||||307
1602219900000|2020-10-09 05:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|975
1602220200000|2020-10-09 05:10:00|||||||||141
1602220500000|2020-10-09 05:15:00|||||||||29
1602220800000|2020-10-09 05:20:00|||||||||42
1602221100000|2020-10-09 05:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1514
1602221400000|2020-10-09 05:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|206
1602221700000|2020-10-09 05:35:00|||||||||61
1602222000000|2020-10-09 05:40:00|||||||||99
1602222300000|2020-10-09 05:45:00|||||||||5
1602222600000|2020-10-09 05:50:00|||||||||18
1602222900000|2020-10-09 05:55:00|||||||||61
1602223200000|2020-10-09 06:00:00|||||||||117
1602223500000|2020-10-09 06:05:00|||||||||266
1602223800000|2020-10-09 06:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1566
1602224100000|2020-10-09 06:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|689
1602224400000|2020-10-09 06:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|181
1602224700000|2020-10-09 06:25:00|||||||||61
1602225000000|2020-10-09 06:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|529
1602225300000|2020-10-09 06:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|449
1602225600000|2020-10-09 06:40:00|||||||||205
1602225900000|2020-10-09 06:45:00|||||||||178
1602226200000|2020-10-09 06:50:00|||||||||20
1602226500000|2020-10-09 06:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1602226800000|2020-10-09 07:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|960
1602227100000|2020-10-09 07:05:00|||||||||288
1602227400000|2020-10-09 07:10:00|||||||||276
1602227700000|2020-10-09 07:15:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|622
1602228000000|2020-10-09 07:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|609
1602228300000|2020-10-09 07:25:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|318
1602228600000|2020-10-09 07:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1099
1602228900000|2020-10-09 07:35:00|||||||||7
1602229200000|2020-10-09 07:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|307
1602229500000|2020-10-09 07:45:00|||||||||165
1602229800000|2020-10-09 07:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|249
1602230100000|2020-10-09 07:55:00|||||||||1233
1602230400000|2020-10-09 08:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1270
1602230700000|2020-10-09 08:05:00|||||||||299
1602231000000|2020-10-09 08:10:00|||||||||302
1602231300000|2020-10-09 08:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1213
1602231600000|2020-10-09 08:20:00|||||||||26
1602231900000|2020-10-09 08:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|803
1602232200000|2020-10-09 08:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|964
1602232500000|2020-10-09 08:35:00|||||||||199
1602232800000|2020-10-09 08:40:00|||||||||301
1602233100000|2020-10-09 08:45:00|||||||||15
1602233400000|2020-10-09 08:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2500
1602233700000|2020-10-09 08:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|752
1602234000000|2020-10-09 09:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1786
1602234300000|2020-10-09 09:05:00|||||||||735
1602234600000|2020-10-09 09:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1908
1602234900000|2020-10-09 09:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|959
1602235200000|2020-10-09 09:20:00|||||||||38
1602235500000|2020-10-09 09:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|995
1602235800000|2020-10-09 09:30:00|||||||||968
1602236100000|2020-10-09 09:35:00|||||||||515
1602236400000|2020-10-09 09:40:00|||||||||21
1602236700000|2020-10-09 09:45:00|||||||||635
1602237000000|2020-10-09 09:50:00|||||||||218
1602237300000|2020-10-09 09:55:00|||||||||63
1602237600000|2020-10-09 10:00:00|||||||||807
1602237900000|2020-10-09 10:05:00|||||||||24
1602238200000|2020-10-09 10:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|4329
1602238500000|2020-10-09 10:15:00|||||||||153
1602238800000|2020-10-09 10:20:00|||||||||307
1602239100000|2020-10-09 10:25:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1691
1602239400000|2020-10-09 10:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|704
1602239700000|2020-10-09 10:35:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|858
1602240000000|2020-10-09 10:40:00|||||||||232
1602240300000|2020-10-09 10:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|277
1602240600000|2020-10-09 10:50:00|||||||||34
1602240900000|2020-10-09 10:55:00|||||||||25
1602241200000|2020-10-09 11:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|467
1602241500000|2020-10-09 11:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1069
1602241800000|2020-10-09 11:10:00|||||||||183
1602242100000|2020-10-09 11:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1772
1602242400000|2020-10-09 11:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|321
1602242700000|2020-10-09 11:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|784
1602243000000|2020-10-09 11:30:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1432
1602243300000|2020-10-09 11:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|305
1602243600000|2020-10-09 11:40:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12575.2|12573.2|486
1602243900000|2020-10-09 11:45:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|434
1602244200000|2020-10-09 11:50:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1881
1602244500000|2020-10-09 11:55:00|||||||||345
1602244800000|2020-10-09 12:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1618
1602245100000|2020-10-09 12:05:00|||||||||92
1602245400000|2020-10-09 12:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|834
1602245700000|2020-10-09 12:15:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12574|12572|903
1602246000000|2020-10-09 12:20:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3656
1602246300000|2020-10-09 12:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2749
1602246600000|2020-10-09 12:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1755
1602246900000|2020-10-09 12:35:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|4296
1602247200000|2020-10-09 12:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|937
1602247500000|2020-10-09 12:45:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3902
1602247800000|2020-10-09 12:50:00|||||||||676
1602248100000|2020-10-09 12:55:00|||||||||939
1602248400000|2020-10-09 13:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2013
1602248700000|2020-10-09 13:05:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|991
1602249000000|2020-10-09 13:10:00|||||||||641
1602249300000|2020-10-09 13:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|768
1602249600000|2020-10-09 13:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|919
1602249900000|2020-10-09 13:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1931
1602250200000|2020-10-09 13:30:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12573.3|12571.3|907
1602250500000|2020-10-09 13:35:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1184
1602250800000|2020-10-09 13:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|2888
1602251100000|2020-10-09 13:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|3716
1602251400000|2020-10-09 13:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1213
1602251700000|2020-10-09 13:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|739
1602252000000|2020-10-09 14:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|5958
1602252300000|2020-10-09 14:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|7129
1602252600000|2020-10-09 14:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4596
1602252900000|2020-10-09 14:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|535
1602253200000|2020-10-09 14:20:00|||||||||2928
1602253500000|2020-10-09 14:25:00|12578|12576|12578|12576|12578|12576|12578|12576|865
1602253800000|2020-10-09 14:30:00|||||||||2906
1602254100000|2020-10-09 14:35:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|5657
1602254400000|2020-10-09 14:40:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2704
1602254700000|2020-10-09 14:45:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|5077
1602255000000|2020-10-09 14:50:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1418
1602255300000|2020-10-09 14:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5894
1602255600000|2020-10-09 15:00:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3751
1602255900000|2020-10-09 15:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2515
1602256200000|2020-10-09 15:10:00|||||||||786
1602256500000|2020-10-09 15:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1458
1602256800000|2020-10-09 15:20:00|||||||||247
1602257100000|2020-10-09 15:25:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1313
1602257400000|2020-10-09 15:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1587
1602257700000|2020-10-09 15:35:00|||||||||47
1602258000000|2020-10-09 15:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|3563
1602258300000|2020-10-09 15:45:00|12574|12572|12570.9|12568.9|12574|12572|12570.9|12568.9|6026
1602258600000|2020-10-09 15:50:00|12570.1|12568.1|12567|12565|12570.9|12568.9|12567|12565|4359
1602258900000|2020-10-09 15:55:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|8716
1602259200000|2020-10-09 16:00:00|12568.6|12566.6|12567|12565|12569.4|12567.4|12567|12565|2681
1602259500000|2020-10-09 16:05:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|1612
1602259800000|2020-10-09 16:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3682
1602260100000|2020-10-09 16:15:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2642
1602260400000|2020-10-09 16:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3299
1602260700000|2020-10-09 16:25:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|2420
1602261000000|2020-10-09 16:30:00|12570.1|12568.1|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|2550
1602261300000|2020-10-09 16:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1784
1602261600000|2020-10-09 16:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|1694
1602261900000|2020-10-09 16:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|857
1602262200000|2020-10-09 16:50:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2570
1602262500000|2020-10-09 16:55:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1121
1602262800000|2020-10-09 17:00:00|||||||||23
1602263100000|2020-10-09 17:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|983
1602263400000|2020-10-09 17:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|466
1602263700000|2020-10-09 17:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|611
1602264000000|2020-10-09 17:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|245
1602264300000|2020-10-09 17:25:00|||||||||79
1602264600000|2020-10-09 17:30:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|869
1602264900000|2020-10-09 17:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1284
1602265200000|2020-10-09 17:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1657
1602265500000|2020-10-09 17:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|739
1602265800000|2020-10-09 17:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|798
1602266100000|2020-10-09 17:55:00|||||||||165
1602266400000|2020-10-09 18:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1059
1602266700000|2020-10-09 18:05:00|||||||||122
1602267000000|2020-10-09 18:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|201
1602267300000|2020-10-09 18:15:00|||||||||174
1602267600000|2020-10-09 18:20:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2312
1602267900000|2020-10-09 18:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2032
1602268200000|2020-10-09 18:30:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|767
1602268500000|2020-10-09 18:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1005
1602268800000|2020-10-09 18:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|786
1602269100000|2020-10-09 18:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1411
1602269400000|2020-10-09 18:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1863
1602269700000|2020-10-09 18:55:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3928
1602270000000|2020-10-09 19:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|4886
1602270300000|2020-10-09 19:05:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1238
1602270600000|2020-10-09 19:10:00|||||||||115
1602270900000|2020-10-09 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|52
1602271200000|2020-10-09 19:20:00|||||||||227
1602271500000|2020-10-09 19:25:00|||||||||139
1602271800000|2020-10-09 19:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|908
1602272100000|2020-10-09 19:35:00|||||||||125
1602272400000|2020-10-09 19:40:00|||||||||310
1602272700000|2020-10-09 19:45:00|||||||||1560
1602273000000|2020-10-09 19:50:00|||||||||245
1602273300000|2020-10-09 19:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2409
1602273600000|2020-10-09 20:00:00|||||||||852
1602273900000|2020-10-09 20:05:00|||||||||33
1602274200000|2020-10-09 20:10:00|||||||||657
1602274500000|2020-10-09 20:15:00|||||||||56
1602274800000|2020-10-09 20:20:00|||||||||525
1602275100000|2020-10-09 20:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|2799
1602275400000|2020-10-09 20:30:00|||||||||2369
1602275700000|2020-10-09 20:35:00|||||||||14
1602276000000|2020-10-09 20:40:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1821
1602276300000|2020-10-09 20:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1651
1602276600000|2020-10-09 20:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1510
1602276900000|2020-10-09 20:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|3263
1602453600000|2020-10-11 22:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|302
1602453900000|2020-10-11 22:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|498
1602454200000|2020-10-11 22:10:00|||||||||270
1602454500000|2020-10-11 22:15:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|62
1602454800000|2020-10-11 22:20:00|||||||||62
1602455100000|2020-10-11 22:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|590
1602455400000|2020-10-11 22:30:00|||||||||13
1602455700000|2020-10-11 22:35:00|||||||||26
1602456000000|2020-10-11 22:40:00|||||||||8
1602456300000|2020-10-11 22:45:00|||||||||2
1602456600000|2020-10-11 22:50:00|||||||||5
1602456900000|2020-10-11 22:55:00|||||||||6
1602457200000|2020-10-11 23:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|359
1602457500000|2020-10-11 23:05:00|||||||||5
1602457800000|2020-10-11 23:10:00|||||||||205
1602458100000|2020-10-11 23:15:00|||||||||17
1602458400000|2020-10-11 23:20:00|||||||||25
1602458700000|2020-10-11 23:25:00|||||||||3
1602459000000|2020-10-11 23:30:00|||||||||5
1602459300000|2020-10-11 23:35:00|||||||||8
1602459600000|2020-10-11 23:40:00|||||||||165
1602459900000|2020-10-11 23:45:00|||||||||10
1602460200000|2020-10-11 23:50:00|||||||||10
1602460500000|2020-10-11 23:55:00|||||||||15
1602460800000|2020-10-12 00:00:00|12574|12572|12574|12572|12574|12572|12574|12572|392
1602461100000|2020-10-12 00:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|404
1602461400000|2020-10-12 00:10:00|||||||||30
1602461700000|2020-10-12 00:15:00|||||||||172
1602462000000|2020-10-12 00:20:00|||||||||25
1602462300000|2020-10-12 00:25:00|||||||||33
1602462600000|2020-10-12 00:30:00|||||||||51
1602462900000|2020-10-12 00:35:00|||||||||33
1602463200000|2020-10-12 00:40:00|||||||||6
1602463500000|2020-10-12 00:45:00|||||||||16
1602464100000|2020-10-12 00:55:00|||||||||5
1602464400000|2020-10-12 01:00:00|||||||||21
1602464700000|2020-10-12 01:05:00|||||||||11
1602465000000|2020-10-12 01:10:00|||||||||502
1602465300000|2020-10-12 01:15:00|||||||||29
1602465600000|2020-10-12 01:20:00|||||||||1
1602465900000|2020-10-12 01:25:00|||||||||3
1602466200000|2020-10-12 01:30:00|||||||||93
1602466500000|2020-10-12 01:35:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|543
1602466800000|2020-10-12 01:40:00|||||||||97
1602467100000|2020-10-12 01:45:00|||||||||15
1602467400000|2020-10-12 01:50:00|||||||||26
1602467700000|2020-10-12 01:55:00|||||||||19
1602468000000|2020-10-12 02:00:00|||||||||15
1602468300000|2020-10-12 02:05:00|||||||||19
1602468600000|2020-10-12 02:10:00|||||||||17
1602468900000|2020-10-12 02:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|359
1602469200000|2020-10-12 02:20:00|||||||||6
1602469500000|2020-10-12 02:25:00|||||||||6
1602469800000|2020-10-12 02:30:00|||||||||1
1602470100000|2020-10-12 02:35:00|||||||||20
1602471300000|2020-10-12 02:55:00|||||||||1
1602471900000|2020-10-12 03:05:00|||||||||155
1602472200000|2020-10-12 03:10:00|||||||||4
1602472500000|2020-10-12 03:15:00|||||||||9
1602472800000|2020-10-12 03:20:00|||||||||9
1602473100000|2020-10-12 03:25:00|||||||||1
1602473700000|2020-10-12 03:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|256
1602474900000|2020-10-12 03:55:00|||||||||1
1602475800000|2020-10-12 04:10:00|||||||||42
1602477300000|2020-10-12 04:35:00|||||||||2
1602477600000|2020-10-12 04:40:00|||||||||75
1602477900000|2020-10-12 04:45:00|||||||||424
1602478200000|2020-10-12 04:50:00|||||||||3
1602478500000|2020-10-12 04:55:00|12574|12572|12574|12572|12574|12572|12574|12572|178
1602478800000|2020-10-12 05:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|271
1602479100000|2020-10-12 05:05:00|||||||||11
1602479400000|2020-10-12 05:10:00|||||||||24
1602479700000|2020-10-12 05:15:00|||||||||12
1602480000000|2020-10-12 05:20:00|||||||||20
1602480300000|2020-10-12 05:25:00|||||||||31
1602480600000|2020-10-12 05:30:00|||||||||10
1602480900000|2020-10-12 05:35:00|||||||||125
1602481200000|2020-10-12 05:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|134
1602481500000|2020-10-12 05:45:00|||||||||5
1602481800000|2020-10-12 05:50:00|||||||||44
1602482100000|2020-10-12 05:55:00|||||||||17
1602482400000|2020-10-12 06:00:00|||||||||126
1602482700000|2020-10-12 06:05:00|||||||||27
1602483000000|2020-10-12 06:10:00|||||||||68
1602483300000|2020-10-12 06:15:00|||||||||126
1602483600000|2020-10-12 06:20:00|||||||||188
1602483900000|2020-10-12 06:25:00|||||||||160
1602484200000|2020-10-12 06:30:00|||||||||333
1602484500000|2020-10-12 06:35:00|||||||||125
1602484800000|2020-10-12 06:40:00|12574|12572|12574|12572|12574|12572|12574|12572|806
1602485100000|2020-10-12 06:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|489
1602485400000|2020-10-12 06:50:00|||||||||16
1602485700000|2020-10-12 06:55:00|||||||||39
1602486000000|2020-10-12 07:00:00|||||||||103
1602486300000|2020-10-12 07:05:00|12574|12572|12574|12572|12574|12572|12574|12572|82
1602486600000|2020-10-12 07:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|145
1602486900000|2020-10-12 07:15:00|||||||||289
1602487200000|2020-10-12 07:20:00|||||||||59
1602487500000|2020-10-12 07:25:00|||||||||119
1602487800000|2020-10-12 07:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|170
1602488100000|2020-10-12 07:35:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|455
1602488400000|2020-10-12 07:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|326
1602488700000|2020-10-12 07:45:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|547
1602489000000|2020-10-12 07:50:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|563
1602489300000|2020-10-12 07:55:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|41
1602489600000|2020-10-12 08:00:00|||||||||2
1602489900000|2020-10-12 08:05:00|||||||||156
1602490200000|2020-10-12 08:10:00|||||||||12
1602490500000|2020-10-12 08:15:00|||||||||468
1602490800000|2020-10-12 08:20:00|||||||||176
1602491100000|2020-10-12 08:25:00|||||||||70
1602491400000|2020-10-12 08:30:00|||||||||15
1602491700000|2020-10-12 08:35:00|||||||||76
1602492000000|2020-10-12 08:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|837
1602492300000|2020-10-12 08:45:00|||||||||12
1602492600000|2020-10-12 08:50:00|||||||||10
1602492900000|2020-10-12 08:55:00|||||||||13
1602493200000|2020-10-12 09:00:00|||||||||106
1602493500000|2020-10-12 09:05:00|||||||||60
1602493800000|2020-10-12 09:10:00|||||||||30
1602494100000|2020-10-12 09:15:00|||||||||70
1602494400000|2020-10-12 09:20:00|||||||||48
1602494700000|2020-10-12 09:25:00|||||||||9
1602495000000|2020-10-12 09:30:00|||||||||73
1602495300000|2020-10-12 09:35:00|||||||||73
1602495600000|2020-10-12 09:40:00|||||||||65
1602495900000|2020-10-12 09:45:00|||||||||102
1602496200000|2020-10-12 09:50:00|||||||||52
1602496500000|2020-10-12 09:55:00|||||||||54
1602496800000|2020-10-12 10:00:00|||||||||31
1602497100000|2020-10-12 10:05:00|||||||||41
1602497400000|2020-10-12 10:10:00|||||||||79
1602497700000|2020-10-12 10:15:00|||||||||14
1602498000000|2020-10-12 10:20:00|||||||||7
1602498300000|2020-10-12 10:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|405
1602498600000|2020-10-12 10:30:00|||||||||22
1602498900000|2020-10-12 10:35:00|||||||||92
1602499200000|2020-10-12 10:40:00|||||||||30
1602499500000|2020-10-12 10:45:00|||||||||38
1602499800000|2020-10-12 10:50:00|||||||||19
1602500100000|2020-10-12 10:55:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|945
1602500400000|2020-10-12 11:00:00|||||||||167
1602500700000|2020-10-12 11:05:00|||||||||101
1602501000000|2020-10-12 11:10:00|||||||||160
1602501300000|2020-10-12 11:15:00|||||||||26
1602501600000|2020-10-12 11:20:00|||||||||147
1602501900000|2020-10-12 11:25:00|||||||||32
1602502200000|2020-10-12 11:30:00|||||||||34
1602502500000|2020-10-12 11:35:00|||||||||100
1602502800000|2020-10-12 11:40:00|||||||||40
1602503100000|2020-10-12 11:45:00|||||||||97
1602503400000|2020-10-12 11:50:00|||||||||181
1602503700000|2020-10-12 11:55:00|||||||||115
1602504000000|2020-10-12 12:00:00|||||||||38
1602504300000|2020-10-12 12:05:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1157
1602504600000|2020-10-12 12:10:00|||||||||119
1602504900000|2020-10-12 12:15:00|||||||||182
1602505200000|2020-10-12 12:20:00|||||||||527
1602505500000|2020-10-12 12:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|501
1602505800000|2020-10-12 12:30:00|||||||||89
1602506100000|2020-10-12 12:35:00|||||||||285
1602506400000|2020-10-12 12:40:00|||||||||102
1602506700000|2020-10-12 12:45:00|||||||||110
1602507000000|2020-10-12 12:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|428
1602507300000|2020-10-12 12:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|173
1602507600000|2020-10-12 13:00:00|||||||||104
1602507900000|2020-10-12 13:05:00|||||||||115
1602508200000|2020-10-12 13:10:00|||||||||129
1602508500000|2020-10-12 13:15:00|||||||||88
1602508800000|2020-10-12 13:20:00|||||||||133
1602509100000|2020-10-12 13:25:00|||||||||148
1602509400000|2020-10-12 13:30:00|||||||||146
1602509700000|2020-10-12 13:35:00|||||||||222
1602510000000|2020-10-12 13:40:00|||||||||263
1602510300000|2020-10-12 13:45:00|||||||||192
1602510600000|2020-10-12 13:50:00|||||||||287
1602510900000|2020-10-12 13:55:00|||||||||864
1602511200000|2020-10-12 14:00:00|||||||||423
1602511500000|2020-10-12 14:05:00|||||||||399
1602511800000|2020-10-12 14:10:00|||||||||558
1602512100000|2020-10-12 14:15:00|||||||||325
1602512400000|2020-10-12 14:20:00|||||||||261
1602512700000|2020-10-12 14:25:00|||||||||315
1602513000000|2020-10-12 14:30:00|||||||||398
1602513300000|2020-10-12 14:35:00|||||||||416
1602513600000|2020-10-12 14:40:00|12574|12572|12574|12572|12574|12572|12574|12572|302
1602513900000|2020-10-12 14:45:00|||||||||203
1602514200000|2020-10-12 14:50:00|||||||||649
1602514500000|2020-10-12 14:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|5767
1602514800000|2020-10-12 15:00:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|2234
1602515100000|2020-10-12 15:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1404
1602515400000|2020-10-12 15:10:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1913
1602515700000|2020-10-12 15:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|411
1602516000000|2020-10-12 15:20:00|||||||||160
1602516300000|2020-10-12 15:25:00|||||||||76
1602516600000|2020-10-12 15:30:00|||||||||138
1602516900000|2020-10-12 15:35:00|||||||||676
1602517200000|2020-10-12 15:40:00|||||||||258
1602517500000|2020-10-12 15:45:00|||||||||225
1602517800000|2020-10-12 15:50:00|||||||||345
1602518100000|2020-10-12 15:55:00|||||||||374
1602518400000|2020-10-12 16:00:00|||||||||136
1602518700000|2020-10-12 16:05:00|||||||||245
1602519000000|2020-10-12 16:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|296
1602519300000|2020-10-12 16:15:00|||||||||54
1602519600000|2020-10-12 16:20:00|||||||||188
1602519900000|2020-10-12 16:25:00|||||||||205
1602520200000|2020-10-12 16:30:00|||||||||163
1602520500000|2020-10-12 16:35:00|||||||||119
1602520800000|2020-10-12 16:40:00|||||||||162
1602521100000|2020-10-12 16:45:00|||||||||175
1602521400000|2020-10-12 16:50:00|||||||||163
1602521700000|2020-10-12 16:55:00|||||||||210
1602522000000|2020-10-12 17:00:00|||||||||137
1602522300000|2020-10-12 17:05:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|966
1602522600000|2020-10-12 17:10:00|||||||||179
1602522900000|2020-10-12 17:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|251
1602523200000|2020-10-12 17:20:00|||||||||747
1602523500000|2020-10-12 17:25:00|||||||||87
1602523800000|2020-10-12 17:30:00|||||||||149
1602524100000|2020-10-12 17:35:00|||||||||377
1602524400000|2020-10-12 17:40:00|||||||||296
1602524700000|2020-10-12 17:45:00|||||||||264
1602525000000|2020-10-12 17:50:00|||||||||351
1602525300000|2020-10-12 17:55:00|||||||||143
1602525600000|2020-10-12 18:00:00|||||||||247
1602525900000|2020-10-12 18:05:00|||||||||253
1602526200000|2020-10-12 18:10:00|||||||||281
1602526500000|2020-10-12 18:15:00|||||||||240
1602526800000|2020-10-12 18:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|1215
1602527100000|2020-10-12 18:25:00|||||||||38
1602527400000|2020-10-12 18:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1362
1602527700000|2020-10-12 18:35:00|||||||||473
1602528000000|2020-10-12 18:40:00|||||||||206
1602528300000|2020-10-12 18:45:00|||||||||87
1602528600000|2020-10-12 18:50:00|||||||||315
1602528900000|2020-10-12 18:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2397
1602529200000|2020-10-12 19:00:00|12574|12572|12574|12572|12574|12572|12574|12572|754
1602529500000|2020-10-12 19:05:00|||||||||268
1602529800000|2020-10-12 19:10:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|645
1602530100000|2020-10-12 19:15:00|||||||||65
1602530400000|2020-10-12 19:20:00|||||||||65
1602530700000|2020-10-12 19:25:00|12574|12572|12574|12572|12574|12572|12574|12572|1048
1602531000000|2020-10-12 19:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|24
1602531300000|2020-10-12 19:35:00|||||||||134
1602531600000|2020-10-12 19:40:00|||||||||201
1602531900000|2020-10-12 19:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|703
1602532200000|2020-10-12 19:50:00|||||||||417
1602532500000|2020-10-12 19:55:00|||||||||592
1602532800000|2020-10-12 20:00:00|||||||||418
1602533100000|2020-10-12 20:05:00|||||||||23
1602533400000|2020-10-12 20:10:00|||||||||268
1602533700000|2020-10-12 20:15:00|||||||||80
1602534000000|2020-10-12 20:20:00|||||||||262
1602534300000|2020-10-12 20:25:00|||||||||149
1602534600000|2020-10-12 20:30:00|||||||||1
1602534900000|2020-10-12 20:35:00|||||||||18
1602535200000|2020-10-12 20:40:00|||||||||10
1602535500000|2020-10-12 20:45:00|||||||||171
1602535800000|2020-10-12 20:50:00|||||||||196
1602536100000|2020-10-12 20:55:00|||||||||1608
1602540000000|2020-10-12 22:00:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|121
1602540300000|2020-10-12 22:05:00|||||||||1
1602541500000|2020-10-12 22:25:00|||||||||30
1602541800000|2020-10-12 22:30:00|||||||||44
1602542100000|2020-10-12 22:35:00|||||||||25
1602542400000|2020-10-12 22:40:00|||||||||25
1602543300000|2020-10-12 22:55:00|||||||||6
1602543600000|2020-10-12 23:00:00|||||||||13
1602543900000|2020-10-12 23:05:00|||||||||5
1602544200000|2020-10-12 23:10:00|||||||||7
1602544500000|2020-10-12 23:15:00|||||||||5
1602544800000|2020-10-12 23:20:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1199
1602545100000|2020-10-12 23:25:00|||||||||14
1602545400000|2020-10-12 23:30:00|||||||||7
1602545700000|2020-10-12 23:35:00|||||||||409
1602546000000|2020-10-12 23:40:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|148
1602546600000|2020-10-12 23:50:00|||||||||213
1602546900000|2020-10-12 23:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|219
1602547200000|2020-10-13 00:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|740
1602547500000|2020-10-13 00:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1125
1602547800000|2020-10-13 00:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|549
1602548100000|2020-10-13 00:15:00|12576.8|12574.8|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|400
1602548400000|2020-10-13 00:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|339
1602548700000|2020-10-13 00:25:00|||||||||54
1602549000000|2020-10-13 00:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|103
1602549300000|2020-10-13 00:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|549
1602549600000|2020-10-13 00:40:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1265
1602549900000|2020-10-13 00:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|501
1602550200000|2020-10-13 00:50:00|12578|12576|12578|12576|12578|12576|12578|12576|61
1602550500000|2020-10-13 00:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|42
1602550800000|2020-10-13 01:00:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|205
1602551100000|2020-10-13 01:05:00|12577.6|12575.6|12578|12576|12578|12576|12577.2|12575.2|149
1602551400000|2020-10-13 01:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1889
1602551700000|2020-10-13 01:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|154
1602552000000|2020-10-13 01:20:00|||||||||324
1602552300000|2020-10-13 01:25:00|||||||||13
1602552600000|2020-10-13 01:30:00|||||||||15
1602552900000|2020-10-13 01:35:00|||||||||7
1602553200000|2020-10-13 01:40:00|12578|12576|12578|12576|12578|12576|12578|12576|1048
1602553500000|2020-10-13 01:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|248
1602553800000|2020-10-13 01:50:00|||||||||13
1602554100000|2020-10-13 01:55:00|||||||||36
1602554400000|2020-10-13 02:00:00|||||||||48
1602554700000|2020-10-13 02:05:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|426
1602555000000|2020-10-13 02:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|251
1602555300000|2020-10-13 02:15:00|||||||||33
1602555600000|2020-10-13 02:20:00|||||||||49
1602555900000|2020-10-13 02:25:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|779
1602556200000|2020-10-13 02:30:00|||||||||6
1602556500000|2020-10-13 02:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|658
1602556800000|2020-10-13 02:40:00|||||||||182
1602557100000|2020-10-13 02:45:00|||||||||10
1602557400000|2020-10-13 02:50:00|||||||||13
1602557700000|2020-10-13 02:55:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|237
1602558000000|2020-10-13 03:00:00|||||||||13
1602558300000|2020-10-13 03:05:00|||||||||10
1602558600000|2020-10-13 03:10:00|||||||||23
1602558900000|2020-10-13 03:15:00|||||||||11
1602559200000|2020-10-13 03:20:00|||||||||10
1602559500000|2020-10-13 03:25:00|||||||||21
1602559800000|2020-10-13 03:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|472
1602560100000|2020-10-13 03:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|367
1602560400000|2020-10-13 03:40:00|||||||||156
1602560700000|2020-10-13 03:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1137
1602561000000|2020-10-13 03:50:00|||||||||5
1602561300000|2020-10-13 03:55:00|||||||||2
1602561600000|2020-10-13 04:00:00|||||||||2
1602561900000|2020-10-13 04:05:00|||||||||1
1602562200000|2020-10-13 04:10:00|||||||||15
1602562500000|2020-10-13 04:15:00|||||||||52
1602562800000|2020-10-13 04:20:00|||||||||3
1602563100000|2020-10-13 04:25:00|||||||||83
1602563400000|2020-10-13 04:30:00|||||||||6
1602564000000|2020-10-13 04:40:00|||||||||56
1602564300000|2020-10-13 04:45:00|||||||||2
1602564600000|2020-10-13 04:50:00|||||||||372
1602564900000|2020-10-13 04:55:00|||||||||7
1602565200000|2020-10-13 05:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1273
1602565500000|2020-10-13 05:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1570
1602565800000|2020-10-13 05:10:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|151
1602566100000|2020-10-13 05:15:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|658
1602566400000|2020-10-13 05:20:00|||||||||203
1602566700000|2020-10-13 05:25:00|||||||||10
1602567000000|2020-10-13 05:30:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|332
1602567300000|2020-10-13 05:35:00|||||||||5
1602567600000|2020-10-13 05:40:00|||||||||24
1602567900000|2020-10-13 05:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|426
1602568200000|2020-10-13 05:50:00|||||||||83
1602568500000|2020-10-13 05:55:00|||||||||59
1602568800000|2020-10-13 06:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1179
1602569100000|2020-10-13 06:05:00|||||||||105
1602569400000|2020-10-13 06:10:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|555
1602569700000|2020-10-13 06:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|203
1602570000000|2020-10-13 06:20:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|45
1602570300000|2020-10-13 06:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|450
1602570600000|2020-10-13 06:30:00|||||||||111
1602570900000|2020-10-13 06:35:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|719
1602571200000|2020-10-13 06:40:00|||||||||292
1602571500000|2020-10-13 06:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2646
1602571800000|2020-10-13 06:50:00|12577.6|12575.6|12577.2|12575.2|12578|12576|12577.2|12575.2|789
1602572100000|2020-10-13 06:55:00|||||||||884
1602572400000|2020-10-13 07:00:00|12578|12576|12578|12576|12578|12576|12578|12576|1292
1602572700000|2020-10-13 07:05:00|||||||||254
1602573000000|2020-10-13 07:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|842
1602573300000|2020-10-13 07:15:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|564
1602573600000|2020-10-13 07:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|440
1602573900000|2020-10-13 07:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1394
1602574200000|2020-10-13 07:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|221
1602574500000|2020-10-13 07:35:00|12578|12576|12578|12576|12578|12576|12578|12576|42
1602574800000|2020-10-13 07:40:00|||||||||127
1602575100000|2020-10-13 07:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|962
1602575400000|2020-10-13 07:50:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|394
1602575700000|2020-10-13 07:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|371
1602576000000|2020-10-13 08:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1350
1602576300000|2020-10-13 08:05:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|541
1602576600000|2020-10-13 08:10:00|12578.3|12576.3|12578.7|12576.7|12578.7|12576.7|12578.3|12576.3|593
1602576900000|2020-10-13 08:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|884
1602577200000|2020-10-13 08:20:00|12578.7|12576.7|12578|12576|12579.5|12577.5|12578|12576|2203
1602577500000|2020-10-13 08:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1093
1602577800000|2020-10-13 08:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1909
1602578100000|2020-10-13 08:35:00|||||||||31
1602578400000|2020-10-13 08:40:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|880
1602578700000|2020-10-13 08:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|182
1602579000000|2020-10-13 08:50:00|||||||||212
1602579300000|2020-10-13 08:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1479
1602579600000|2020-10-13 09:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|355
1602579900000|2020-10-13 09:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|375
1602580200000|2020-10-13 09:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1031
1602580500000|2020-10-13 09:15:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|451
1602580800000|2020-10-13 09:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|178
1602581100000|2020-10-13 09:25:00|||||||||305
1602581400000|2020-10-13 09:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1055
1602581700000|2020-10-13 09:35:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1750
1602582000000|2020-10-13 09:40:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1394
1602582300000|2020-10-13 09:45:00|||||||||45
1602582600000|2020-10-13 09:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|876
1602582900000|2020-10-13 09:55:00|12576.8|12574.8|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|1099
1602583200000|2020-10-13 10:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|707
1602583500000|2020-10-13 10:05:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|395
1602583800000|2020-10-13 10:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|157
1602584100000|2020-10-13 10:15:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|415
1602584400000|2020-10-13 10:20:00|||||||||94
1602584700000|2020-10-13 10:25:00|||||||||295
1602585000000|2020-10-13 10:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|5951
1602585300000|2020-10-13 10:35:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|829
1602585600000|2020-10-13 10:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|798
1602585900000|2020-10-13 10:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|438
1602586200000|2020-10-13 10:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|220
1602586500000|2020-10-13 10:55:00|||||||||9
1602586800000|2020-10-13 11:00:00|||||||||21
1602587100000|2020-10-13 11:05:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|536
1602587400000|2020-10-13 11:10:00|||||||||91
1602587700000|2020-10-13 11:15:00|||||||||110
1602588000000|2020-10-13 11:20:00|12578|12576|12578|12576|12578|12576|12578|12576|251
1602588300000|2020-10-13 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|347
1602588600000|2020-10-13 11:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|83
1602588900000|2020-10-13 11:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1845
1602589200000|2020-10-13 11:40:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|598
1602589500000|2020-10-13 11:45:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1133
1602589800000|2020-10-13 11:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|884
1602590100000|2020-10-13 11:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1570
1602590400000|2020-10-13 12:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1962
1602590700000|2020-10-13 12:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|1311
1602591000000|2020-10-13 12:10:00|12578|12576|12578|12576|12578|12576|12578|12576|2174
1602591300000|2020-10-13 12:15:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|2037
1602591600000|2020-10-13 12:20:00|12578|12576|12580.3|12578.3|12580.3|12578.3|12578|12576|1330
1602591900000|2020-10-13 12:25:00|||||||||2195
1602592200000|2020-10-13 12:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6297
1602592500000|2020-10-13 12:35:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4958
1602592800000|2020-10-13 12:40:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3329
1602593100000|2020-10-13 12:45:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4358
1602593400000|2020-10-13 12:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|5654
1602593700000|2020-10-13 12:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3314
1602594000000|2020-10-13 13:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1993
1602594300000|2020-10-13 13:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2023
1602594600000|2020-10-13 13:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|530
1602594900000|2020-10-13 13:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1020
1602595200000|2020-10-13 13:20:00|||||||||1010
1602595500000|2020-10-13 13:25:00|||||||||1540
1602595800000|2020-10-13 13:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|5404
1602596100000|2020-10-13 13:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3253
1602596400000|2020-10-13 13:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|6757
1602596700000|2020-10-13 13:45:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|4023
1602597000000|2020-10-13 13:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2071
1602597300000|2020-10-13 13:55:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|6169
1602597600000|2020-10-13 14:00:00|||||||||1062
1602597900000|2020-10-13 14:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1384
1602598200000|2020-10-13 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2674
1602598500000|2020-10-13 14:15:00|||||||||734
1602598800000|2020-10-13 14:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1235
1602599100000|2020-10-13 14:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3227
1602599400000|2020-10-13 14:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|3562
1602599700000|2020-10-13 14:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1766
1602600000000|2020-10-13 14:40:00|||||||||262
1602600300000|2020-10-13 14:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|3254
1602600600000|2020-10-13 14:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1311
1602600900000|2020-10-13 14:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|694
1602601200000|2020-10-13 15:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|904
1602601500000|2020-10-13 15:05:00|||||||||528
1602601800000|2020-10-13 15:10:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4551
1602602100000|2020-10-13 15:15:00|||||||||461
1602602400000|2020-10-13 15:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1498
1602602700000|2020-10-13 15:25:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|1403
1602603000000|2020-10-13 15:30:00|||||||||399
1602603300000|2020-10-13 15:35:00|||||||||193
1602603600000|2020-10-13 15:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|902
1602603900000|2020-10-13 15:45:00|||||||||243
1602604200000|2020-10-13 15:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|1351
1602604500000|2020-10-13 15:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|816
1602604800000|2020-10-13 16:00:00|||||||||1032
1602605100000|2020-10-13 16:05:00|||||||||825
1602605400000|2020-10-13 16:10:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|3142
1602605700000|2020-10-13 16:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|2482
1602606000000|2020-10-13 16:20:00|||||||||351
1602606300000|2020-10-13 16:25:00|||||||||343
1602606600000|2020-10-13 16:30:00|||||||||306
1602606900000|2020-10-13 16:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1264
1602607200000|2020-10-13 16:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|216
1602607500000|2020-10-13 16:45:00|||||||||103
1602607800000|2020-10-13 16:50:00|||||||||414
1602608100000|2020-10-13 16:55:00|||||||||427
1602608400000|2020-10-13 17:00:00|||||||||378
1602608700000|2020-10-13 17:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1501
1602609000000|2020-10-13 17:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|324
1602609300000|2020-10-13 17:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|787
1602609600000|2020-10-13 17:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|217
1602609900000|2020-10-13 17:25:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|652
1602610200000|2020-10-13 17:30:00|||||||||363
1602610500000|2020-10-13 17:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|655
1602610800000|2020-10-13 17:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|416
1602611100000|2020-10-13 17:45:00|||||||||49
1602611400000|2020-10-13 17:50:00|||||||||1092
1602611700000|2020-10-13 17:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|3778
1602612000000|2020-10-13 18:00:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3066
1602612300000|2020-10-13 18:05:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1117
1602612600000|2020-10-13 18:10:00|||||||||436
1602612900000|2020-10-13 18:15:00|||||||||468
1602613200000|2020-10-13 18:20:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1429
1602613500000|2020-10-13 18:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|465
1602613800000|2020-10-13 18:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|778
1602614100000|2020-10-13 18:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1874
1602614400000|2020-10-13 18:40:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|2832
1602614700000|2020-10-13 18:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3928
1602615000000|2020-10-13 18:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2809
1602615300000|2020-10-13 18:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1755
1602615600000|2020-10-13 19:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|5686
1602615900000|2020-10-13 19:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1075
1602616200000|2020-10-13 19:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1329
1602616500000|2020-10-13 19:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|3738
1602616800000|2020-10-13 19:20:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2783
1602617100000|2020-10-13 19:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|693
1602617400000|2020-10-13 19:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|3080
1602617700000|2020-10-13 19:35:00|||||||||63
1602618000000|2020-10-13 19:40:00|12588.1|12586.1|12586.5|12584.5|12588.1|12586.1|12586.5|12584.5|4667
1602618300000|2020-10-13 19:45:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1744
1602618600000|2020-10-13 19:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1194
1602618900000|2020-10-13 19:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1416
1602619200000|2020-10-13 20:00:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|1841
1602619500000|2020-10-13 20:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1121
1602619800000|2020-10-13 20:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|843
1602620100000|2020-10-13 20:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|2323
1602620400000|2020-10-13 20:20:00|||||||||415
1602620700000|2020-10-13 20:25:00|||||||||191
1602621000000|2020-10-13 20:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1377
1602621300000|2020-10-13 20:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|264
1602621600000|2020-10-13 20:40:00|||||||||128
1602621900000|2020-10-13 20:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2150
1602622200000|2020-10-13 20:50:00|||||||||600
1602622500000|2020-10-13 20:55:00|12587.7|12585.7|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2399
1602626400000|2020-10-13 22:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|16
1602626700000|2020-10-13 22:05:00|||||||||11
1602627000000|2020-10-13 22:10:00|||||||||2
1602627300000|2020-10-13 22:15:00|||||||||18
1602627600000|2020-10-13 22:20:00|||||||||32
1602628200000|2020-10-13 22:30:00|||||||||31
1602628500000|2020-10-13 22:35:00|||||||||10
1602628800000|2020-10-13 22:40:00|||||||||11
1602629100000|2020-10-13 22:45:00|||||||||40
1602629400000|2020-10-13 22:50:00|||||||||153
1602629700000|2020-10-13 22:55:00|||||||||14
1602630000000|2020-10-13 23:00:00|||||||||121
1602630300000|2020-10-13 23:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|413
1602630600000|2020-10-13 23:10:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|638
1602630900000|2020-10-13 23:15:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|420
1602631200000|2020-10-13 23:20:00|||||||||5
1602631500000|2020-10-13 23:25:00|||||||||580
1602631800000|2020-10-13 23:30:00|||||||||173
1602632100000|2020-10-13 23:35:00|||||||||44
1602632400000|2020-10-13 23:40:00|||||||||24
1602632700000|2020-10-13 23:45:00|||||||||257
1602633000000|2020-10-13 23:50:00|||||||||15
1602633300000|2020-10-13 23:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|564
1602633600000|2020-10-14 00:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|954
1602633900000|2020-10-14 00:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1167
1602634200000|2020-10-14 00:10:00|||||||||39
1602634500000|2020-10-14 00:15:00|||||||||365
1602634800000|2020-10-14 00:20:00|||||||||162
1602635100000|2020-10-14 00:25:00|||||||||60
1602635400000|2020-10-14 00:30:00|||||||||24
1602635700000|2020-10-14 00:35:00|||||||||68
1602636000000|2020-10-14 00:40:00|||||||||32
1602636300000|2020-10-14 00:45:00|||||||||32
1602636600000|2020-10-14 00:50:00|||||||||22
1602636900000|2020-10-14 00:55:00|||||||||22
1602637200000|2020-10-14 01:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|313
1602637500000|2020-10-14 01:05:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|858
1602637800000|2020-10-14 01:10:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|932
1602638100000|2020-10-14 01:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|467
1602638400000|2020-10-14 01:20:00|||||||||145
1602638700000|2020-10-14 01:25:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|417
1602639000000|2020-10-14 01:30:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|374
1602639300000|2020-10-14 01:35:00|||||||||10
1602639600000|2020-10-14 01:40:00|||||||||20
1602639900000|2020-10-14 01:45:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|608
1602640200000|2020-10-14 01:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|53
1602640500000|2020-10-14 01:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|175
1602640800000|2020-10-14 02:00:00|||||||||355
1602641100000|2020-10-14 02:05:00|||||||||9
1602641400000|2020-10-14 02:10:00|||||||||5
1602642300000|2020-10-14 02:25:00|||||||||1
1602643500000|2020-10-14 02:45:00|||||||||5
1602643800000|2020-10-14 02:50:00|||||||||4
1602644100000|2020-10-14 02:55:00|||||||||29
1602644400000|2020-10-14 03:00:00|||||||||176
1602644700000|2020-10-14 03:05:00|||||||||23
1602645000000|2020-10-14 03:10:00|||||||||1
1602645300000|2020-10-14 03:15:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|173
1602645600000|2020-10-14 03:20:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|385
1602645900000|2020-10-14 03:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|50
1602646200000|2020-10-14 03:30:00|||||||||5
1602646500000|2020-10-14 03:35:00|||||||||45
1602646800000|2020-10-14 03:40:00|||||||||9
1602647100000|2020-10-14 03:45:00|||||||||6
1602647400000|2020-10-14 03:50:00|||||||||5
1602647700000|2020-10-14 03:55:00|||||||||35
1602648000000|2020-10-14 04:00:00|||||||||2
1602648300000|2020-10-14 04:05:00|||||||||2
1602648600000|2020-10-14 04:10:00|||||||||20
1602648900000|2020-10-14 04:15:00|||||||||2
1602649200000|2020-10-14 04:20:00|||||||||1
1602649500000|2020-10-14 04:25:00|||||||||301
1602649800000|2020-10-14 04:30:00|||||||||112
1602650100000|2020-10-14 04:35:00|||||||||24
1602650400000|2020-10-14 04:40:00|||||||||5
1602650700000|2020-10-14 04:45:00|||||||||185
1602651000000|2020-10-14 04:50:00|||||||||89
1602651300000|2020-10-14 04:55:00|||||||||19
1602651600000|2020-10-14 05:00:00|||||||||20
1602651900000|2020-10-14 05:05:00|||||||||18
1602652200000|2020-10-14 05:10:00|||||||||11
1602652500000|2020-10-14 05:15:00|||||||||76
1602652800000|2020-10-14 05:20:00|||||||||16
1602653100000|2020-10-14 05:25:00|||||||||108
1602653400000|2020-10-14 05:30:00|||||||||16
1602653700000|2020-10-14 05:35:00|||||||||45
1602654000000|2020-10-14 05:40:00|||||||||111
1602654300000|2020-10-14 05:45:00|||||||||10
1602654600000|2020-10-14 05:50:00|||||||||50
1602654900000|2020-10-14 05:55:00|||||||||192
1602655200000|2020-10-14 06:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1494
1602655500000|2020-10-14 06:05:00|||||||||167
1602655800000|2020-10-14 06:10:00|||||||||39
1602656100000|2020-10-14 06:15:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1934
1602656400000|2020-10-14 06:20:00|||||||||47
1602656700000|2020-10-14 06:25:00|||||||||29
1602657000000|2020-10-14 06:30:00|||||||||317
1602657300000|2020-10-14 06:35:00|||||||||67
1602657600000|2020-10-14 06:40:00|||||||||52
1602657900000|2020-10-14 06:45:00|||||||||152
1602658200000|2020-10-14 06:50:00|||||||||107
1602658500000|2020-10-14 06:55:00|||||||||887
1602658800000|2020-10-14 07:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1356
1602659100000|2020-10-14 07:05:00|||||||||214
1602659400000|2020-10-14 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|836
1602659700000|2020-10-14 07:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|462
1602660000000|2020-10-14 07:20:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|310
1602660300000|2020-10-14 07:25:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|596
1602660600000|2020-10-14 07:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|185
1602660900000|2020-10-14 07:35:00|||||||||56
1602661200000|2020-10-14 07:40:00|||||||||46
1602661500000|2020-10-14 07:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|69
1602661800000|2020-10-14 07:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1488
1602662100000|2020-10-14 07:55:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|329
1602662400000|2020-10-14 08:00:00|||||||||8
1602662700000|2020-10-14 08:05:00|||||||||131
1602663000000|2020-10-14 08:10:00|||||||||17
1602663300000|2020-10-14 08:15:00|||||||||164
1602663600000|2020-10-14 08:20:00|||||||||37
1602663900000|2020-10-14 08:25:00|||||||||62
1602664200000|2020-10-14 08:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|433
1602664500000|2020-10-14 08:35:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|287
1602664800000|2020-10-14 08:40:00|||||||||30
1602665100000|2020-10-14 08:45:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|511
1602665400000|2020-10-14 08:50:00|||||||||19
1602665700000|2020-10-14 08:55:00|||||||||112
1602666000000|2020-10-14 09:00:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|505
1602666300000|2020-10-14 09:05:00|||||||||450
1602666600000|2020-10-14 09:10:00|||||||||215
1602666900000|2020-10-14 09:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|511
1602667200000|2020-10-14 09:20:00|||||||||1168
1602667500000|2020-10-14 09:25:00|||||||||745
1602667800000|2020-10-14 09:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|446
1602668100000|2020-10-14 09:35:00|||||||||15
1602668400000|2020-10-14 09:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|377
1602668700000|2020-10-14 09:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|2148
1602669000000|2020-10-14 09:50:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|642
1602669300000|2020-10-14 09:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|815
1602669600000|2020-10-14 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1499
1602669900000|2020-10-14 10:05:00|||||||||16
1602670200000|2020-10-14 10:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1391
1602670500000|2020-10-14 10:15:00|||||||||106
1602670800000|2020-10-14 10:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|666
1602671100000|2020-10-14 10:25:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|674
1602671400000|2020-10-14 10:30:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|536
1602671700000|2020-10-14 10:35:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|465
1602672000000|2020-10-14 10:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|240
1602672300000|2020-10-14 10:45:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|571
1602672600000|2020-10-14 10:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1048
1602672900000|2020-10-14 10:55:00|||||||||89
1602673200000|2020-10-14 11:00:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|922
1602673500000|2020-10-14 11:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|223
1602673800000|2020-10-14 11:10:00|12590.1|12588.1|12589.7|12587.7|12590.1|12588.1|12589.7|12587.7|1721
1602674100000|2020-10-14 11:15:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|574
1602674400000|2020-10-14 11:20:00|||||||||8
1602674700000|2020-10-14 11:25:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|892
1602675000000|2020-10-14 11:30:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|728
1602675300000|2020-10-14 11:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2462
1602675600000|2020-10-14 11:40:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|484
1602675900000|2020-10-14 11:45:00|||||||||6
1602676200000|2020-10-14 11:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|721
1602676500000|2020-10-14 11:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1002
1602676800000|2020-10-14 12:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|351
1602677100000|2020-10-14 12:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2019
1602677400000|2020-10-14 12:10:00|||||||||967
1602677700000|2020-10-14 12:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|404
1602678000000|2020-10-14 12:20:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1039
1602678300000|2020-10-14 12:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|4290
1602678600000|2020-10-14 12:30:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12588.9|12586.9|1345
1602678900000|2020-10-14 12:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|855
1602679200000|2020-10-14 12:40:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1395
1602679500000|2020-10-14 12:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|2088
1602679800000|2020-10-14 12:50:00|||||||||2081
1602680100000|2020-10-14 12:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1573
1602680400000|2020-10-14 13:00:00|12589.7|12587.7|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|2867
1602680700000|2020-10-14 13:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|7168
1602681000000|2020-10-14 13:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|5464
1602681300000|2020-10-14 13:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1515
1602681600000|2020-10-14 13:20:00|12590.5|12588.5|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3128
1602681900000|2020-10-14 13:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1993
1602682200000|2020-10-14 13:30:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3094
1602682500000|2020-10-14 13:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|2505
1602682800000|2020-10-14 13:40:00|12588.9|12586.9|12587.3|12585.3|12589.7|12587.7|12586.5|12584.5|4752
1602683100000|2020-10-14 13:45:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2572
1602683400000|2020-10-14 13:50:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2320
1602683700000|2020-10-14 13:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|594
1602684000000|2020-10-14 14:00:00|||||||||1344
1602684300000|2020-10-14 14:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|212
1602684600000|2020-10-14 14:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|2009
1602684900000|2020-10-14 14:15:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1692
1602685200000|2020-10-14 14:20:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|4679
1602685500000|2020-10-14 14:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2238
1602685800000|2020-10-14 14:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1270
1602686100000|2020-10-14 14:35:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1245
1602686400000|2020-10-14 14:40:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|792
1602686700000|2020-10-14 14:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1774
1602687000000|2020-10-14 14:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|864
1602687300000|2020-10-14 14:55:00|||||||||2622
1602687600000|2020-10-14 15:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|3026
1602687900000|2020-10-14 15:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|409
1602688200000|2020-10-14 15:10:00|||||||||641
1602688500000|2020-10-14 15:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1634
1602688800000|2020-10-14 15:20:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|677
1602689100000|2020-10-14 15:25:00|||||||||323
1602689400000|2020-10-14 15:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|359
1602689700000|2020-10-14 15:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3276
1602690000000|2020-10-14 15:40:00|12591.2|12589.2|12592|12590|12592|12590|12590.5|12588.5|2622
1602690300000|2020-10-14 15:45:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|3723
1602690600000|2020-10-14 15:50:00|12592|12590|12593.6|12591.6|12593.6|12591.6|12592|12590|4767
1602690900000|2020-10-14 15:55:00|12592.8|12590.8|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|8334
1602691200000|2020-10-14 16:00:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|746
1602691500000|2020-10-14 16:05:00|12592|12590|12592|12590|12592|12590|12592|12590|229
1602691800000|2020-10-14 16:10:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|2275
1602692100000|2020-10-14 16:15:00|||||||||561
1602692400000|2020-10-14 16:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12592|12590|1417
1602692700000|2020-10-14 16:25:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|986
1602693000000|2020-10-14 16:30:00|12592|12590|12592|12590|12592|12590|12592|12590|1311
1602693300000|2020-10-14 16:35:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|822
1602693600000|2020-10-14 16:40:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|4783
1602693900000|2020-10-14 16:45:00|||||||||436
1602694200000|2020-10-14 16:50:00|||||||||724
1602694500000|2020-10-14 16:55:00|||||||||914
1602694800000|2020-10-14 17:00:00|||||||||1372
1602695100000|2020-10-14 17:05:00|||||||||644
1602695400000|2020-10-14 17:10:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|1342
1602695700000|2020-10-14 17:15:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1094
1602696000000|2020-10-14 17:20:00|||||||||431
1602696300000|2020-10-14 17:25:00|||||||||740
1602696600000|2020-10-14 17:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|726
1602696900000|2020-10-14 17:35:00|||||||||226
1602697200000|2020-10-14 17:40:00|||||||||227
1602697500000|2020-10-14 17:45:00|||||||||70
1602697800000|2020-10-14 17:50:00|||||||||36
1602698100000|2020-10-14 17:55:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|3647
1602698400000|2020-10-14 18:00:00|||||||||180
1602698700000|2020-10-14 18:05:00|||||||||758
1602699000000|2020-10-14 18:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|425
1602699300000|2020-10-14 18:15:00|||||||||895
1602699600000|2020-10-14 18:20:00|||||||||492
1602699900000|2020-10-14 18:25:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1967
1602700200000|2020-10-14 18:30:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|374
1602700500000|2020-10-14 18:35:00|||||||||130
1602700800000|2020-10-14 18:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1437
1602701100000|2020-10-14 18:45:00|||||||||570
1602701400000|2020-10-14 18:50:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1723
1602701700000|2020-10-14 18:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|5345
1602702000000|2020-10-14 19:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|4529
1602702300000|2020-10-14 19:05:00|||||||||413
1602702600000|2020-10-14 19:10:00|||||||||257
1602702900000|2020-10-14 19:15:00|||||||||174
1602703200000|2020-10-14 19:20:00|||||||||2224
1602703500000|2020-10-14 19:25:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|1826
1602703800000|2020-10-14 19:30:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|377
1602704100000|2020-10-14 19:35:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1521
1602704400000|2020-10-14 19:40:00|||||||||154
1602704700000|2020-10-14 19:45:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|638
1602705000000|2020-10-14 19:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|595
1602705300000|2020-10-14 19:55:00|||||||||972
1602705600000|2020-10-14 20:00:00|||||||||407
1602705900000|2020-10-14 20:05:00|||||||||181
1602706200000|2020-10-14 20:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1093
1602706500000|2020-10-14 20:15:00|||||||||486
1602706800000|2020-10-14 20:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1077
1602707100000|2020-10-14 20:25:00|||||||||3479
1602707400000|2020-10-14 20:30:00|||||||||267
1602707700000|2020-10-14 20:35:00|||||||||142
1602708000000|2020-10-14 20:40:00|12588.9|12586.9|12588.1|12586.1|12589.7|12587.7|12588.1|12586.1|4562
1602708300000|2020-10-14 20:45:00|12588.5|12586.5|12588.9|12586.9|12588.9|12586.9|12588.5|12586.5|4995
1602708600000|2020-10-14 20:50:00|||||||||1513
1602708900000|2020-10-14 20:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|4234
1602712800000|2020-10-14 22:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|253
1602713100000|2020-10-14 22:05:00|||||||||1
1602713400000|2020-10-14 22:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|254
1602713700000|2020-10-14 22:15:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12589.3|12587.3|71
1602714000000|2020-10-14 22:20:00|||||||||3
1602714600000|2020-10-14 22:30:00|||||||||14
1602714900000|2020-10-14 22:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|210
1602715200000|2020-10-14 22:40:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|381
1602715500000|2020-10-14 22:45:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|619
1602715800000|2020-10-14 22:50:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|461
1602716100000|2020-10-14 22:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|82
1602716400000|2020-10-14 23:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|220
1602716700000|2020-10-14 23:05:00|||||||||9
1602717000000|2020-10-14 23:10:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|119
1602717300000|2020-10-14 23:15:00|||||||||6
1602717600000|2020-10-14 23:20:00|||||||||15
1602717900000|2020-10-14 23:25:00|||||||||7
1602718200000|2020-10-14 23:30:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|361
1602718500000|2020-10-14 23:35:00|||||||||6
1602718800000|2020-10-14 23:40:00|||||||||396
1602719100000|2020-10-14 23:45:00|||||||||29
1602719400000|2020-10-14 23:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|181
1602719700000|2020-10-14 23:55:00|||||||||134
1602720000000|2020-10-15 00:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|272
1602720300000|2020-10-15 00:05:00|||||||||60
1602720600000|2020-10-15 00:10:00|||||||||64
1602720900000|2020-10-15 00:15:00|||||||||58
1602721200000|2020-10-15 00:20:00|||||||||111
1602721500000|2020-10-15 00:25:00|||||||||103
1602721800000|2020-10-15 00:30:00|||||||||151
1602722100000|2020-10-15 00:35:00|||||||||149
1602722400000|2020-10-15 00:40:00|||||||||30
1602722700000|2020-10-15 00:45:00|||||||||39
1602723000000|2020-10-15 00:50:00|||||||||35
1602723300000|2020-10-15 00:55:00|||||||||26
1602723600000|2020-10-15 01:00:00|||||||||46
1602723900000|2020-10-15 01:05:00|||||||||22
1602724200000|2020-10-15 01:10:00|||||||||373
1602724500000|2020-10-15 01:15:00|||||||||21
1602724800000|2020-10-15 01:20:00|||||||||937
1602725100000|2020-10-15 01:25:00|12591.2|12589.2|12590.8|12588.8|12591.2|12589.2|12590.5|12588.5|1348
1602725400000|2020-10-15 01:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|560
1602725700000|2020-10-15 01:35:00|||||||||15
1602726000000|2020-10-15 01:40:00|||||||||26
1602726300000|2020-10-15 01:45:00|||||||||16
1602726600000|2020-10-15 01:50:00|12592|12590|12592|12590|12592|12590|12592|12590|134
1602726900000|2020-10-15 01:55:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|200
1602727200000|2020-10-15 02:00:00|||||||||14
1602727500000|2020-10-15 02:05:00|||||||||19
1602727800000|2020-10-15 02:10:00|||||||||130
1602728100000|2020-10-15 02:15:00|12592|12590|12592|12590|12592|12590|12592|12590|92
1602728400000|2020-10-15 02:20:00|||||||||2
1602728700000|2020-10-15 02:25:00|||||||||40
1602729000000|2020-10-15 02:30:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|292
1602729300000|2020-10-15 02:35:00|||||||||5
1602729600000|2020-10-15 02:40:00|||||||||6
1602729900000|2020-10-15 02:45:00|||||||||5
1602730200000|2020-10-15 02:50:00|12592|12590|12592|12590|12592|12590|12592|12590|488
1602730500000|2020-10-15 02:55:00|||||||||3
1602730800000|2020-10-15 03:00:00|||||||||9
1602731100000|2020-10-15 03:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|699
1602731400000|2020-10-15 03:10:00|||||||||6
1602731700000|2020-10-15 03:15:00|||||||||48
1602732000000|2020-10-15 03:20:00|||||||||62
1602732300000|2020-10-15 03:25:00|||||||||20
1602732600000|2020-10-15 03:30:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|75
1602732900000|2020-10-15 03:35:00|||||||||22
1602733200000|2020-10-15 03:40:00|||||||||22
1602733500000|2020-10-15 03:45:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|294
1602733800000|2020-10-15 03:50:00|||||||||8
1602734100000|2020-10-15 03:55:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|208
1602734400000|2020-10-15 04:00:00|||||||||87
1602734700000|2020-10-15 04:05:00|||||||||10
1602735000000|2020-10-15 04:10:00|||||||||212
1602735300000|2020-10-15 04:15:00|||||||||8
1602735600000|2020-10-15 04:20:00|||||||||8
1602735900000|2020-10-15 04:25:00|||||||||58
1602736200000|2020-10-15 04:30:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|864
1602736500000|2020-10-15 04:35:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|188
1602736800000|2020-10-15 04:40:00|||||||||100
1602737100000|2020-10-15 04:45:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|713
1602737400000|2020-10-15 04:50:00|||||||||18
1602737700000|2020-10-15 04:55:00|||||||||84
1602738000000|2020-10-15 05:00:00|||||||||8
1602738300000|2020-10-15 05:05:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|443
1602738600000|2020-10-15 05:10:00|||||||||8
1602738900000|2020-10-15 05:15:00|||||||||173
1602739200000|2020-10-15 05:20:00|||||||||2
1602739500000|2020-10-15 05:25:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|234
1602739800000|2020-10-15 05:30:00|||||||||47
1602740100000|2020-10-15 05:35:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|794
1602740400000|2020-10-15 05:40:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|130
1602741000000|2020-10-15 05:50:00|||||||||54
1602741300000|2020-10-15 05:55:00|||||||||27
1602741600000|2020-10-15 06:00:00|||||||||143
1602741900000|2020-10-15 06:05:00|||||||||63
1602742200000|2020-10-15 06:10:00|||||||||377
1602742500000|2020-10-15 06:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|576
1602742800000|2020-10-15 06:20:00|||||||||112
1602743100000|2020-10-15 06:25:00|||||||||298
1602743400000|2020-10-15 06:30:00|12592|12590|12592|12590|12592|12590|12591.2|12589.2|377
1602743700000|2020-10-15 06:35:00|||||||||1
1602744000000|2020-10-15 06:40:00|||||||||371
1602744300000|2020-10-15 06:45:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|813
1602744600000|2020-10-15 06:50:00|12592.8|12590.8|12592|12590|12592.8|12590.8|12592|12590|1509
1602744900000|2020-10-15 06:55:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592|12590|577
1602745200000|2020-10-15 07:00:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|849
1602745500000|2020-10-15 07:05:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|276
1602745800000|2020-10-15 07:10:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|941
1602746100000|2020-10-15 07:15:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|344
1602746400000|2020-10-15 07:20:00|||||||||858
1602746700000|2020-10-15 07:25:00|||||||||490
1602747000000|2020-10-15 07:30:00|12594.4|12592.4|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|2480
1602747300000|2020-10-15 07:35:00|||||||||760
1602747600000|2020-10-15 07:40:00|12593.2|12591.2|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|1417
1602747900000|2020-10-15 07:45:00|12592.8|12590.8|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1065
1602748200000|2020-10-15 07:50:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|783
1602748500000|2020-10-15 07:55:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|775
1602748800000|2020-10-15 08:00:00|||||||||193
1602749100000|2020-10-15 08:05:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1469
1602749400000|2020-10-15 08:10:00|||||||||253
1602749700000|2020-10-15 08:15:00|||||||||297
1602750000000|2020-10-15 08:20:00|||||||||113
1602750300000|2020-10-15 08:25:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1320
1602750600000|2020-10-15 08:30:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1329
1602750900000|2020-10-15 08:35:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|1553
1602751200000|2020-10-15 08:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|612
1602751500000|2020-10-15 08:45:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4972
1602751800000|2020-10-15 08:50:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12593.6|12591.6|1919
1602752100000|2020-10-15 08:55:00|||||||||160
1602752400000|2020-10-15 09:00:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|2945
1602752700000|2020-10-15 09:05:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|2789
1602753000000|2020-10-15 09:10:00|||||||||40
1602753300000|2020-10-15 09:15:00|||||||||13
1602753600000|2020-10-15 09:20:00|||||||||122
1602753900000|2020-10-15 09:25:00|||||||||106
1602754200000|2020-10-15 09:30:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|2179
1602754500000|2020-10-15 09:35:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1394
1602754800000|2020-10-15 09:40:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|570
1602755100000|2020-10-15 09:45:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|542
1602755400000|2020-10-15 09:50:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1131
1602755700000|2020-10-15 09:55:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|235
1602756000000|2020-10-15 10:00:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|643
1602756300000|2020-10-15 10:05:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|830
1602756600000|2020-10-15 10:10:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|168
1602756900000|2020-10-15 10:15:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|1256
1602757200000|2020-10-15 10:20:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|262
1602757500000|2020-10-15 10:25:00|12594.4|12592.4|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|268
1602757800000|2020-10-15 10:30:00|||||||||116
1602758100000|2020-10-15 10:35:00|12594.4|12592.4|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|641
1602758400000|2020-10-15 10:40:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|372
1602758700000|2020-10-15 10:45:00|||||||||237
1602759000000|2020-10-15 10:50:00|||||||||294
1602759300000|2020-10-15 10:55:00|||||||||248
1602759600000|2020-10-15 11:00:00|||||||||77
1602759900000|2020-10-15 11:05:00|12595.1|12593.1|12594.4|12592.4|12595.1|12593.1|12594.4|12592.4|2010
1602760200000|2020-10-15 11:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|611
1602760500000|2020-10-15 11:15:00|||||||||90
1602760800000|2020-10-15 11:20:00|||||||||143
1602761100000|2020-10-15 11:25:00|||||||||578
1602761400000|2020-10-15 11:30:00|||||||||51
1602761700000|2020-10-15 11:35:00|||||||||1347
1602762000000|2020-10-15 11:40:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|914
1602762300000|2020-10-15 11:45:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12594.4|12592.4|1738
1602762600000|2020-10-15 11:50:00|||||||||370
1602762900000|2020-10-15 11:55:00|||||||||582
1602763200000|2020-10-15 12:00:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1132
1602763500000|2020-10-15 12:05:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|1776
1602763800000|2020-10-15 12:10:00|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|12595.1|12593.1|3060
1602764100000|2020-10-15 12:15:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1051
1602764400000|2020-10-15 12:20:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|5359
1602764700000|2020-10-15 12:25:00|12595.9|12593.9|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|1732
1602765000000|2020-10-15 12:30:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|2826
1602765300000|2020-10-15 12:35:00|12595.9|12593.9|12595.9|12593.9|12595.9|12593.9|12595.1|12593.1|3604
1602765600000|2020-10-15 12:40:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|957
1602765900000|2020-10-15 12:45:00|12595.9|12593.9|12596.7|12594.7|12596.7|12594.7|12595.9|12593.9|1080
1602766200000|2020-10-15 12:50:00|12595.9|12593.9|12597.5|12595.5|12597.5|12595.5|12595.9|12593.9|1612
1602766500000|2020-10-15 12:55:00|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|12596.7|12594.7|2041
1602766800000|2020-10-15 13:00:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3083
1602767100000|2020-10-15 13:05:00|12597.5|12595.5|12596.7|12594.7|12597.5|12595.5|12596.7|12594.7|3288
1602767400000|2020-10-15 13:10:00|12597.5|12595.5|12595.9|12593.9|12597.5|12595.5|12595.9|12593.9|568
1602767700000|2020-10-15 13:15:00|12595.1|12593.1|12595.1|12593.1|12595.9|12593.9|12595.1|12593.1|2581
1602768000000|2020-10-15 13:20:00|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|12594.4|12592.4|1306
1602768300000|2020-10-15 13:25:00|12593.6|12591.6|12593.6|12591.6|12594.4|12592.4|12593.6|12591.6|4421
1602768600000|2020-10-15 13:30:00|12594.4|12592.4|12592.8|12590.8|12594.4|12592.4|12592.8|12590.8|1467
1602768900000|2020-10-15 13:35:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|2380
1602769200000|2020-10-15 13:40:00|12593.6|12591.6|12593.6|12591.6|12593.6|12591.6|12592.8|12590.8|2381
1602769500000|2020-10-15 13:45:00|12592.8|12590.8|12592|12590|12593.6|12591.6|12592|12590|3586
1602769800000|2020-10-15 13:50:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1791
1602770100000|2020-10-15 13:55:00|||||||||225
1602770400000|2020-10-15 14:00:00|||||||||834
1602770700000|2020-10-15 14:05:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|3186
1602771000000|2020-10-15 14:10:00|||||||||1075
1602771300000|2020-10-15 14:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2336
1602771600000|2020-10-15 14:20:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|4608
1602771900000|2020-10-15 14:25:00|||||||||1236
1602772200000|2020-10-15 14:30:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|1441
1602772500000|2020-10-15 14:35:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|4542
1602772800000|2020-10-15 14:40:00|12593.6|12591.6|12592.8|12590.8|12593.6|12591.6|12592.8|12590.8|3191
1602773100000|2020-10-15 14:45:00|12593.6|12591.6|12592|12590|12593.6|12591.6|12592|12590|5472
1602773400000|2020-10-15 14:50:00|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|12592.8|12590.8|1333
1602773700000|2020-10-15 14:55:00|||||||||2508
1602774000000|2020-10-15 15:00:00|||||||||441
1602774300000|2020-10-15 15:05:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|661
1602774600000|2020-10-15 15:10:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|2359
1602774900000|2020-10-15 15:15:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|1680
1602775200000|2020-10-15 15:20:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1436
1602775500000|2020-10-15 15:25:00|12592|12590|12592|12590|12592|12590|12592|12590|1714
1602775800000|2020-10-15 15:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|856
1602776100000|2020-10-15 15:35:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|657
1602776400000|2020-10-15 15:40:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|3822
1602776700000|2020-10-15 15:45:00|||||||||140
1602777000000|2020-10-15 15:50:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|3976
1602777300000|2020-10-15 15:55:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|749
1602777600000|2020-10-15 16:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|1989
1602777900000|2020-10-15 16:05:00|||||||||1353
1602778200000|2020-10-15 16:10:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|321
1602778500000|2020-10-15 16:15:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|985
1602778800000|2020-10-15 16:20:00|||||||||254
1602779100000|2020-10-15 16:25:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|741
1602779400000|2020-10-15 16:30:00|||||||||320
1602779700000|2020-10-15 16:35:00|||||||||345
1602780000000|2020-10-15 16:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|483
1602780300000|2020-10-15 16:45:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2728
1602780600000|2020-10-15 16:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1634
1602780900000|2020-10-15 16:55:00|||||||||621
1602781200000|2020-10-15 17:00:00|||||||||119
1602781500000|2020-10-15 17:05:00|||||||||397
1602781800000|2020-10-15 17:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|955
1602782100000|2020-10-15 17:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|488
1602782400000|2020-10-15 17:20:00|||||||||612
1602782700000|2020-10-15 17:25:00|||||||||545
1602783000000|2020-10-15 17:30:00|||||||||247
1602783300000|2020-10-15 17:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|3530
1602783600000|2020-10-15 17:40:00|||||||||223
1602783900000|2020-10-15 17:45:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1214
1602784200000|2020-10-15 17:50:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1852
1602784500000|2020-10-15 17:55:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|450
1602784800000|2020-10-15 18:00:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1083
1602785100000|2020-10-15 18:05:00|||||||||535
1602785400000|2020-10-15 18:10:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1674
1602785700000|2020-10-15 18:15:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2399
1602786000000|2020-10-15 18:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|1411
1602786300000|2020-10-15 18:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|236
1602786600000|2020-10-15 18:30:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|580
1602786900000|2020-10-15 18:35:00|12585|12583|12585|12583|12585|12583|12585|12583|2873
1602787200000|2020-10-15 18:40:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|625
1602787500000|2020-10-15 18:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|925
1602787800000|2020-10-15 18:50:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1379
1602788100000|2020-10-15 18:55:00|12585|12583|12585|12583|12585|12583|12585|12583|1437
1602788400000|2020-10-15 19:00:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12583.4|12581.4|1604
1602788700000|2020-10-15 19:05:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1583
1602789000000|2020-10-15 19:10:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1368
1602789300000|2020-10-15 19:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|3369
1602789600000|2020-10-15 19:20:00|12585|12583|12585|12583|12585|12583|12585|12583|907
1602789900000|2020-10-15 19:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1484
1602790200000|2020-10-15 19:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1479
1602790500000|2020-10-15 19:35:00|||||||||346
1602790800000|2020-10-15 19:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1391
1602791100000|2020-10-15 19:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|1548
1602791400000|2020-10-15 19:50:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|1448
1602791700000|2020-10-15 19:55:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|3475
1602792000000|2020-10-15 20:00:00|||||||||892
1602792300000|2020-10-15 20:05:00|12585|12583|12585|12583|12585|12583|12585|12583|48
1602792600000|2020-10-15 20:10:00|||||||||550
1602792900000|2020-10-15 20:15:00|||||||||300
1602793200000|2020-10-15 20:20:00|||||||||289
1602793500000|2020-10-15 20:25:00|||||||||975
1602793800000|2020-10-15 20:30:00|12584.6|12582.6|12584.2|12582.2|12584.6|12582.6|12584.2|12582.2|2229
1602794100000|2020-10-15 20:35:00|||||||||678
1602794400000|2020-10-15 20:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|637
1602794700000|2020-10-15 20:45:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1008
1602795000000|2020-10-15 20:50:00|||||||||809
1602795300000|2020-10-15 20:55:00|12585|12583|12585|12583|12585|12583|12585|12583|3761
1602799200000|2020-10-15 22:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|708
1602799800000|2020-10-15 22:10:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.9|12584.9|988
1602800100000|2020-10-15 22:15:00|||||||||45
1602800400000|2020-10-15 22:20:00|||||||||4
1602800700000|2020-10-15 22:25:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|23
1602801000000|2020-10-15 22:30:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|431
1602801300000|2020-10-15 22:35:00|||||||||5
1602801600000|2020-10-15 22:40:00|||||||||32
1602801900000|2020-10-15 22:45:00|||||||||10
1602802200000|2020-10-15 22:50:00|||||||||21
1602802500000|2020-10-15 22:55:00|||||||||7
1602803100000|2020-10-15 23:05:00|||||||||3
1602803400000|2020-10-15 23:10:00|||||||||1
1602803700000|2020-10-15 23:15:00|||||||||101
1602804000000|2020-10-15 23:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|222
1602804300000|2020-10-15 23:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|772
1602804600000|2020-10-15 23:30:00|||||||||200
1602804900000|2020-10-15 23:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|542
1602805200000|2020-10-15 23:40:00|||||||||17
1602805500000|2020-10-15 23:45:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|289
1602805800000|2020-10-15 23:50:00|||||||||16
1602806100000|2020-10-15 23:55:00|||||||||25
1602806400000|2020-10-16 00:00:00|||||||||218
1602806700000|2020-10-16 00:05:00|||||||||242
1602807000000|2020-10-16 00:10:00|||||||||123
1602807300000|2020-10-16 00:15:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|598
1602807600000|2020-10-16 00:20:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|592
1602807900000|2020-10-16 00:25:00|||||||||16
1602808200000|2020-10-16 00:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|382
1602808500000|2020-10-16 00:35:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|290
1602808800000|2020-10-16 00:40:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|145
1602809100000|2020-10-16 00:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|277
1602809400000|2020-10-16 00:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|986
1602809700000|2020-10-16 00:55:00|||||||||53
1602810000000|2020-10-16 01:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|445
1602810300000|2020-10-16 01:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|181
1602810600000|2020-10-16 01:10:00|||||||||146
1602810900000|2020-10-16 01:15:00|||||||||87
1602811200000|2020-10-16 01:20:00|||||||||136
1602811500000|2020-10-16 01:25:00|||||||||10
1602811800000|2020-10-16 01:30:00|||||||||9
1602812100000|2020-10-16 01:35:00|||||||||3
1602812400000|2020-10-16 01:40:00|||||||||235
1602812700000|2020-10-16 01:45:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|109
1602813000000|2020-10-16 01:50:00|||||||||10
1602813300000|2020-10-16 01:55:00|||||||||22
1602813600000|2020-10-16 02:00:00|||||||||505
1602813900000|2020-10-16 02:05:00|||||||||8
1602814200000|2020-10-16 02:10:00|||||||||13
1602814500000|2020-10-16 02:15:00|||||||||6
1602814800000|2020-10-16 02:20:00|||||||||6
1602815100000|2020-10-16 02:25:00|||||||||11
1602815400000|2020-10-16 02:30:00|||||||||55
1602815700000|2020-10-16 02:35:00|||||||||9
1602816000000|2020-10-16 02:40:00|||||||||7
1602816300000|2020-10-16 02:45:00|||||||||25
1602816600000|2020-10-16 02:50:00|||||||||10
1602816900000|2020-10-16 02:55:00|||||||||368
1602817200000|2020-10-16 03:00:00|||||||||239
1602817500000|2020-10-16 03:05:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|721
1602817800000|2020-10-16 03:10:00|||||||||208
1602818100000|2020-10-16 03:15:00|||||||||20
1602818400000|2020-10-16 03:20:00|||||||||23
1602818700000|2020-10-16 03:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|222
1602819000000|2020-10-16 03:30:00|||||||||31
1602819300000|2020-10-16 03:35:00|||||||||115
1602819900000|2020-10-16 03:45:00|||||||||8
1602820200000|2020-10-16 03:50:00|||||||||23
1602820500000|2020-10-16 03:55:00|||||||||1
1602820800000|2020-10-16 04:00:00|||||||||64
1602821100000|2020-10-16 04:05:00|||||||||63
1602821400000|2020-10-16 04:10:00|||||||||1
1602821700000|2020-10-16 04:15:00|||||||||1
1602822000000|2020-10-16 04:20:00|||||||||26
1602822300000|2020-10-16 04:25:00|||||||||1
1602822900000|2020-10-16 04:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|428
1602823200000|2020-10-16 04:40:00|||||||||6
1602823500000|2020-10-16 04:45:00|||||||||27
1602823800000|2020-10-16 04:50:00|||||||||113
1602824100000|2020-10-16 04:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|241
1602824400000|2020-10-16 05:00:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1302
1602824700000|2020-10-16 05:05:00|||||||||2
1602825000000|2020-10-16 05:10:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|943
1602825300000|2020-10-16 05:15:00|12586.9|12584.9|12586.5|12584.5|12586.9|12584.9|12586.5|12584.5|381
1602825600000|2020-10-16 05:20:00|||||||||76
1602825900000|2020-10-16 05:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|803
1602826200000|2020-10-16 05:30:00|||||||||3
1602826500000|2020-10-16 05:35:00|||||||||2
1602826800000|2020-10-16 05:40:00|||||||||1
1602827400000|2020-10-16 05:50:00|||||||||69
1602827700000|2020-10-16 05:55:00|||||||||66
1602828000000|2020-10-16 06:00:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|386
1602828300000|2020-10-16 06:05:00|||||||||313
1602828600000|2020-10-16 06:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1258
1602828900000|2020-10-16 06:15:00|||||||||153
1602829200000|2020-10-16 06:20:00|||||||||925
1602829500000|2020-10-16 06:25:00|||||||||18
1602829800000|2020-10-16 06:30:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|656
1602830100000|2020-10-16 06:35:00|||||||||18
1602830400000|2020-10-16 06:40:00|||||||||173
1602830700000|2020-10-16 06:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|330
1602831000000|2020-10-16 06:50:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|638
1602831300000|2020-10-16 06:55:00|||||||||349
1602831600000|2020-10-16 07:00:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1358
1602831900000|2020-10-16 07:05:00|||||||||86
1602832200000|2020-10-16 07:10:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|679
1602832500000|2020-10-16 07:15:00|12588.9|12586.9|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|612
1602832800000|2020-10-16 07:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|655
1602833100000|2020-10-16 07:25:00|||||||||284
1602833400000|2020-10-16 07:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|512
1602833700000|2020-10-16 07:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|715
1602834000000|2020-10-16 07:40:00|||||||||153
1602834300000|2020-10-16 07:45:00|||||||||242
1602834600000|2020-10-16 07:50:00|||||||||1312
1602834900000|2020-10-16 07:55:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|869
1602835200000|2020-10-16 08:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|390
1602835500000|2020-10-16 08:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|878
1602835800000|2020-10-16 08:10:00|||||||||180
1602836100000|2020-10-16 08:15:00|||||||||278
1602836400000|2020-10-16 08:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|722
1602836700000|2020-10-16 08:25:00|||||||||204
1602837000000|2020-10-16 08:30:00|||||||||121
1602837300000|2020-10-16 08:35:00|||||||||177
1602837600000|2020-10-16 08:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|163
1602837900000|2020-10-16 08:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|499
1602838200000|2020-10-16 08:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|167
1602838500000|2020-10-16 08:55:00|||||||||203
1602838800000|2020-10-16 09:00:00|||||||||93
1602839100000|2020-10-16 09:05:00|||||||||113
1602839400000|2020-10-16 09:10:00|||||||||48
1602839700000|2020-10-16 09:15:00|||||||||203
1602840000000|2020-10-16 09:20:00|||||||||145
1602840300000|2020-10-16 09:25:00|||||||||113
1602840600000|2020-10-16 09:30:00|||||||||92
1602840900000|2020-10-16 09:35:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|334
1602841200000|2020-10-16 09:40:00|||||||||108
1602841500000|2020-10-16 09:45:00|||||||||68
1602841800000|2020-10-16 09:50:00|||||||||164
1602842100000|2020-10-16 09:55:00|||||||||183
1602842400000|2020-10-16 10:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|760
1602842700000|2020-10-16 10:05:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|367
1602843000000|2020-10-16 10:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|120
1602843300000|2020-10-16 10:15:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|618
1602843600000|2020-10-16 10:20:00|||||||||97
1602843900000|2020-10-16 10:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|507
1602844200000|2020-10-16 10:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|820
1602844500000|2020-10-16 10:35:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|779
1602844800000|2020-10-16 10:40:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|576
1602845100000|2020-10-16 10:45:00|||||||||207
1602845400000|2020-10-16 10:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|690
1602845700000|2020-10-16 10:55:00|||||||||132
1602846000000|2020-10-16 11:00:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1651
1602846300000|2020-10-16 11:05:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|197
1602846600000|2020-10-16 11:10:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|1135
1602846900000|2020-10-16 11:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|187
1602847200000|2020-10-16 11:20:00|||||||||107
1602847500000|2020-10-16 11:25:00|||||||||143
1602847800000|2020-10-16 11:30:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|548
1602848100000|2020-10-16 11:35:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|414
1602848400000|2020-10-16 11:40:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1182
1602848700000|2020-10-16 11:45:00|||||||||1260
1602849000000|2020-10-16 11:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|892
1602849300000|2020-10-16 11:55:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|3136
1602849600000|2020-10-16 12:00:00|||||||||961
1602849900000|2020-10-16 12:05:00|||||||||661
1602850200000|2020-10-16 12:10:00|||||||||401
1602850500000|2020-10-16 12:15:00|||||||||423
1602850800000|2020-10-16 12:20:00|||||||||908
1602851100000|2020-10-16 12:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1912
1602851400000|2020-10-16 12:30:00|12588.1|12586.1|12586.5|12584.5|12588.9|12586.9|12585.8|12583.8|6969
1602851700000|2020-10-16 12:35:00|12586.2|12584.2|12583.4|12581.4|12586.2|12584.2|12583.4|12581.4|8010
1602852000000|2020-10-16 12:40:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1914
1602852300000|2020-10-16 12:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3567
1602852600000|2020-10-16 12:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|5672
1602852900000|2020-10-16 12:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|976
1602853200000|2020-10-16 13:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|858
1602853500000|2020-10-16 13:05:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12583.4|12581.4|2542
1602853800000|2020-10-16 13:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1638
1602854100000|2020-10-16 13:15:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1598
1602854400000|2020-10-16 13:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2957
1602854700000|2020-10-16 13:25:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|3822
1602855000000|2020-10-16 13:30:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4067
1602855300000|2020-10-16 13:35:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|4096
1602855600000|2020-10-16 13:40:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|2100
1602855900000|2020-10-16 13:45:00|12587.3|12585.3|12588.9|12586.9|12588.9|12586.9|12587.3|12585.3|3833
1602856200000|2020-10-16 13:50:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|2315
1602856500000|2020-10-16 13:55:00|12589.7|12587.7|12588.1|12586.1|12590.5|12588.5|12588.1|12586.1|7015
1602856800000|2020-10-16 14:00:00|12587.3|12585.3|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|5167
1602857100000|2020-10-16 14:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2024
1602857400000|2020-10-16 14:10:00|12586.5|12584.5|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2444
1602857700000|2020-10-16 14:15:00|12585|12583|12585|12583|12585.8|12583.8|12584.2|12582.2|2567
1602858000000|2020-10-16 14:20:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2489
1602858300000|2020-10-16 14:25:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|3009
1602858600000|2020-10-16 14:30:00|12582.3|12580.3|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|6514
1602858900000|2020-10-16 14:35:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|1440
1602859200000|2020-10-16 14:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2486
1602859500000|2020-10-16 14:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|572
1602859800000|2020-10-16 14:50:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|883
1602860100000|2020-10-16 14:55:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1071
1602860400000|2020-10-16 15:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3094
1602860700000|2020-10-16 15:05:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1166
1602861000000|2020-10-16 15:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1416
1602861300000|2020-10-16 15:15:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1871
1602861600000|2020-10-16 15:20:00|||||||||504
1602861900000|2020-10-16 15:25:00|||||||||1280
1602862200000|2020-10-16 15:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3944
1602862500000|2020-10-16 15:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1752
1602862800000|2020-10-16 15:40:00|||||||||744
1602863100000|2020-10-16 15:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1564
1602863400000|2020-10-16 15:50:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1962
1602863700000|2020-10-16 15:55:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1312
1602864000000|2020-10-16 16:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2604
1602864300000|2020-10-16 16:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1854
1602864600000|2020-10-16 16:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2237
1602864900000|2020-10-16 16:15:00|||||||||180
1602865200000|2020-10-16 16:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1114
1602865500000|2020-10-16 16:25:00|||||||||32
1602865800000|2020-10-16 16:30:00|||||||||1975
1602866100000|2020-10-16 16:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1235
1602866400000|2020-10-16 16:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1841
1602866700000|2020-10-16 16:45:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1241
1602867000000|2020-10-16 16:50:00|||||||||587
1602867300000|2020-10-16 16:55:00|||||||||221
1602867600000|2020-10-16 17:00:00|12585|12583|12585|12583|12585|12583|12585|12583|664
1602867900000|2020-10-16 17:05:00|||||||||107
1602868200000|2020-10-16 17:10:00|||||||||319
1602868500000|2020-10-16 17:15:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|663
1602868800000|2020-10-16 17:20:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1997
1602869100000|2020-10-16 17:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1811
1602869400000|2020-10-16 17:30:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1572
1602869700000|2020-10-16 17:35:00|||||||||56
1602870000000|2020-10-16 17:40:00|||||||||397
1602870300000|2020-10-16 17:45:00|||||||||412
1602870600000|2020-10-16 17:50:00|||||||||123
1602870900000|2020-10-16 17:55:00|||||||||133
1602871200000|2020-10-16 18:00:00|||||||||432
1602871500000|2020-10-16 18:05:00|||||||||2046
1602871800000|2020-10-16 18:10:00|||||||||878
1602872100000|2020-10-16 18:15:00|||||||||82
1602872400000|2020-10-16 18:20:00|||||||||74
1602872700000|2020-10-16 18:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|427
1602873000000|2020-10-16 18:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|643
1602873300000|2020-10-16 18:35:00|||||||||878
1602873600000|2020-10-16 18:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|364
1602873900000|2020-10-16 18:45:00|||||||||900
1602874200000|2020-10-16 18:50:00|||||||||405
1602874500000|2020-10-16 18:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1089
1602874800000|2020-10-16 19:00:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1273
1602875100000|2020-10-16 19:05:00|||||||||821
1602875400000|2020-10-16 19:10:00|||||||||193
1602875700000|2020-10-16 19:15:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1761
1602876000000|2020-10-16 19:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1486
1602876300000|2020-10-16 19:25:00|||||||||201
1602876600000|2020-10-16 19:30:00|||||||||116
1602876900000|2020-10-16 19:35:00|||||||||169
1602877200000|2020-10-16 19:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1234
1602877500000|2020-10-16 19:45:00|||||||||259
1602877800000|2020-10-16 19:50:00|||||||||599
1602878100000|2020-10-16 19:55:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1214
1602878400000|2020-10-16 20:00:00|||||||||1597
1602878700000|2020-10-16 20:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2470
1602879000000|2020-10-16 20:10:00|||||||||1117
1602879300000|2020-10-16 20:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|804
1602879600000|2020-10-16 20:20:00|||||||||1485
1602879900000|2020-10-16 20:25:00|||||||||1520
1602880200000|2020-10-16 20:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1407
1602880500000|2020-10-16 20:35:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1583
1602880800000|2020-10-16 20:40:00|||||||||1765
1602881100000|2020-10-16 20:45:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4799
1602881400000|2020-10-16 20:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|2971
1602881700000|2020-10-16 20:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.7|12578.7|2729
1603060200000|2020-10-18 22:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|541
1603060500000|2020-10-18 22:35:00|||||||||17
1603060800000|2020-10-18 22:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|628
1603061100000|2020-10-18 22:45:00|||||||||170
1603061400000|2020-10-18 22:50:00|||||||||19
1603061700000|2020-10-18 22:55:00|12579.9|12577.9|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|113
1603062000000|2020-10-18 23:00:00|||||||||1
1603062900000|2020-10-18 23:15:00|||||||||1
1603063500000|2020-10-18 23:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|988
1603063800000|2020-10-18 23:30:00|||||||||3
1603064100000|2020-10-18 23:35:00|12578|12576|12576.4|12574.4|12578|12576|12576.4|12574.4|1772
1603064400000|2020-10-18 23:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|353
1603064700000|2020-10-18 23:45:00|||||||||2
1603065000000|2020-10-18 23:50:00|||||||||159
1603065300000|2020-10-18 23:55:00|||||||||304
1603065600000|2020-10-19 00:00:00|||||||||114
1603065900000|2020-10-19 00:05:00|||||||||3
1603066500000|2020-10-19 00:15:00|||||||||53
1603066800000|2020-10-19 00:20:00|||||||||13
1603067100000|2020-10-19 00:25:00|||||||||4
1603067400000|2020-10-19 00:30:00|||||||||18
1603067700000|2020-10-19 00:35:00|||||||||39
1603068000000|2020-10-19 00:40:00|12578|12576|12578|12576|12578|12576|12578|12576|166
1603068600000|2020-10-19 00:50:00|||||||||9
1603068900000|2020-10-19 00:55:00|||||||||4
1603069200000|2020-10-19 01:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|725
1603069500000|2020-10-19 01:05:00|||||||||41
1603069800000|2020-10-19 01:10:00|||||||||9
1603070100000|2020-10-19 01:15:00|||||||||4
1603070400000|2020-10-19 01:20:00|||||||||24
1603070700000|2020-10-19 01:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1346
1603071000000|2020-10-19 01:30:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|711
1603071300000|2020-10-19 01:35:00|||||||||1
1603071600000|2020-10-19 01:40:00|||||||||129
1603072200000|2020-10-19 01:50:00|||||||||581
1603072500000|2020-10-19 01:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1708
1603072800000|2020-10-19 02:00:00|12575.6|12573.6|12575.6|12573.6|12576|12574|12575.6|12573.6|422
1603073100000|2020-10-19 02:05:00|||||||||12
1603073400000|2020-10-19 02:10:00|||||||||6
1603073700000|2020-10-19 02:15:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|740
1603074000000|2020-10-19 02:20:00|||||||||1
1603074300000|2020-10-19 02:25:00|||||||||20
1603074600000|2020-10-19 02:30:00|||||||||7
1603074900000|2020-10-19 02:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|337
1603075200000|2020-10-19 02:40:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|109
1603075500000|2020-10-19 02:45:00|||||||||32
1603075800000|2020-10-19 02:50:00|||||||||1
1603076100000|2020-10-19 02:55:00|||||||||5
1603076400000|2020-10-19 03:00:00|||||||||20
1603076700000|2020-10-19 03:05:00|||||||||346
1603077000000|2020-10-19 03:10:00|||||||||40
1603077300000|2020-10-19 03:15:00|||||||||108
1603077600000|2020-10-19 03:20:00|||||||||116
1603077900000|2020-10-19 03:25:00|||||||||73
1603078200000|2020-10-19 03:30:00|||||||||28
1603078500000|2020-10-19 03:35:00|||||||||30
1603078800000|2020-10-19 03:40:00|||||||||22
1603079100000|2020-10-19 03:45:00|||||||||21
1603079400000|2020-10-19 03:50:00|||||||||51
1603079700000|2020-10-19 03:55:00|||||||||14
1603080000000|2020-10-19 04:00:00|||||||||32
1603080300000|2020-10-19 04:05:00|||||||||61
1603080600000|2020-10-19 04:10:00|||||||||476
1603080900000|2020-10-19 04:15:00|||||||||10
1603081200000|2020-10-19 04:20:00|||||||||46
1603081500000|2020-10-19 04:25:00|||||||||25
1603081800000|2020-10-19 04:30:00|||||||||141
1603082100000|2020-10-19 04:35:00|||||||||13
1603082400000|2020-10-19 04:40:00|||||||||21
1603083300000|2020-10-19 04:55:00|||||||||1
1603083600000|2020-10-19 05:00:00|||||||||20
1603083900000|2020-10-19 05:05:00|||||||||7
1603084200000|2020-10-19 05:10:00|||||||||15
1603084500000|2020-10-19 05:15:00|||||||||21
1603084800000|2020-10-19 05:20:00|||||||||185
1603085100000|2020-10-19 05:25:00|||||||||69
1603085400000|2020-10-19 05:30:00|||||||||213
1603085700000|2020-10-19 05:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|757
1603086000000|2020-10-19 05:40:00|||||||||1
1603086300000|2020-10-19 05:45:00|12578|12576|12578|12576|12578|12576|12578|12576|465
1603086600000|2020-10-19 05:50:00|||||||||251
1603086900000|2020-10-19 05:55:00|||||||||44
1603087200000|2020-10-19 06:00:00|||||||||332
1603087500000|2020-10-19 06:05:00|||||||||126
1603087800000|2020-10-19 06:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|666
1603088100000|2020-10-19 06:15:00|12578|12576|12578|12576|12578|12576|12578|12576|959
1603088400000|2020-10-19 06:20:00|||||||||424
1603088700000|2020-10-19 06:25:00|||||||||161
1603089000000|2020-10-19 06:30:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|297
1603089300000|2020-10-19 06:35:00|||||||||440
1603089600000|2020-10-19 06:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1123
1603089900000|2020-10-19 06:45:00|||||||||31
1603090200000|2020-10-19 06:50:00|||||||||62
1603090500000|2020-10-19 06:55:00|12576.4|12574.4|12576.4|12574.4|12576.8|12574.8|12576.4|12574.4|2496
1603090800000|2020-10-19 07:00:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|1294
1603091100000|2020-10-19 07:05:00|12574|12572|12572.5|12570.5|12574|12572|12572.5|12570.5|1697
1603091400000|2020-10-19 07:10:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1871
1603091700000|2020-10-19 07:15:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12572.5|12570.5|2241
1603092000000|2020-10-19 07:20:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|647
1603092300000|2020-10-19 07:25:00|12574|12572|12574|12572|12574|12572|12574|12572|193
1603092600000|2020-10-19 07:30:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1076
1603092900000|2020-10-19 07:35:00|12574|12572|12574|12572|12574|12572|12574|12572|77
1603093200000|2020-10-19 07:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|578
1603093500000|2020-10-19 07:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|308
1603093800000|2020-10-19 07:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|300
1603094100000|2020-10-19 07:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|976
1603094400000|2020-10-19 08:00:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|480
1603094700000|2020-10-19 08:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|299
1603095000000|2020-10-19 08:10:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|923
1603095300000|2020-10-19 08:15:00|||||||||372
1603095600000|2020-10-19 08:20:00|||||||||51
1603095900000|2020-10-19 08:25:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|63
1603096200000|2020-10-19 08:30:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|507
1603096500000|2020-10-19 08:35:00|12574|12572|12574|12572|12574|12572|12574|12572|202
1603096800000|2020-10-19 08:40:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|189
1603097100000|2020-10-19 08:45:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|367
1603097400000|2020-10-19 08:50:00|||||||||72
1603097700000|2020-10-19 08:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1014
1603098000000|2020-10-19 09:00:00|||||||||38
1603098300000|2020-10-19 09:05:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|555
1603098600000|2020-10-19 09:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|119
1603098900000|2020-10-19 09:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1386
1603099200000|2020-10-19 09:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|448
1603099500000|2020-10-19 09:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1240
1603099800000|2020-10-19 09:30:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|148
1603100100000|2020-10-19 09:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|230
1603100400000|2020-10-19 09:40:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2260
1603100700000|2020-10-19 09:45:00|||||||||41
1603101000000|2020-10-19 09:50:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1713
1603101300000|2020-10-19 09:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|259
1603101600000|2020-10-19 10:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|462
1603101900000|2020-10-19 10:05:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|845
1603102200000|2020-10-19 10:10:00|||||||||57
1603102500000|2020-10-19 10:15:00|||||||||79
1603102800000|2020-10-19 10:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|232
1603103100000|2020-10-19 10:25:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1591
1603103400000|2020-10-19 10:30:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|274
1603103700000|2020-10-19 10:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|963
1603104000000|2020-10-19 10:40:00|||||||||1349
1603104300000|2020-10-19 10:45:00|||||||||307
1603104600000|2020-10-19 10:50:00|||||||||327
1603104900000|2020-10-19 10:55:00|||||||||181
1603105200000|2020-10-19 11:00:00|||||||||68
1603105500000|2020-10-19 11:05:00|||||||||165
1603105800000|2020-10-19 11:10:00|||||||||773
1603106100000|2020-10-19 11:15:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2465
1603106400000|2020-10-19 11:20:00|||||||||30
1603106700000|2020-10-19 11:25:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1451
1603107000000|2020-10-19 11:30:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1905
1603107300000|2020-10-19 11:35:00|||||||||51
1603107600000|2020-10-19 11:40:00|||||||||269
1603107900000|2020-10-19 11:45:00|||||||||187
1603108200000|2020-10-19 11:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2624
1603108500000|2020-10-19 11:55:00|||||||||611
1603108800000|2020-10-19 12:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4829
1603109100000|2020-10-19 12:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3580
1603109400000|2020-10-19 12:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2513
1603109700000|2020-10-19 12:15:00|||||||||533
1603110000000|2020-10-19 12:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1387
1603110300000|2020-10-19 12:25:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2599
1603110600000|2020-10-19 12:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1384
1603110900000|2020-10-19 12:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1784
1603111200000|2020-10-19 12:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1347
1603111500000|2020-10-19 12:45:00|||||||||1432
1603111800000|2020-10-19 12:50:00|||||||||1241
1603112100000|2020-10-19 12:55:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|4182
1603112400000|2020-10-19 13:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|868
1603112700000|2020-10-19 13:05:00|||||||||845
1603113000000|2020-10-19 13:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2102
1603113300000|2020-10-19 13:15:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3963
1603113600000|2020-10-19 13:20:00|||||||||215
1603113900000|2020-10-19 13:25:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|7464
1603114200000|2020-10-19 13:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3268
1603114500000|2020-10-19 13:35:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|1647
1603114800000|2020-10-19 13:40:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2182
1603115100000|2020-10-19 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3565
1603115400000|2020-10-19 13:50:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|4362
1603115700000|2020-10-19 13:55:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|5364
1603116000000|2020-10-19 14:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1864
1603116300000|2020-10-19 14:05:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12572.5|12570.5|5385
1603116600000|2020-10-19 14:10:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2357
1603116900000|2020-10-19 14:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|3252
1603117200000|2020-10-19 14:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1774
1603117500000|2020-10-19 14:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|3665
1603117800000|2020-10-19 14:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2132
1603118100000|2020-10-19 14:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|5118
1603118400000|2020-10-19 14:40:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|3192
1603118700000|2020-10-19 14:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1119
1603119000000|2020-10-19 14:50:00|||||||||798
1603119300000|2020-10-19 14:55:00|||||||||1371
1603119600000|2020-10-19 15:00:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3667
1603119900000|2020-10-19 15:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1525
1603120200000|2020-10-19 15:10:00|||||||||2600
1603120500000|2020-10-19 15:15:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|3875
1603120800000|2020-10-19 15:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|5806
1603121100000|2020-10-19 15:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|955
1603121400000|2020-10-19 15:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|664
1603121700000|2020-10-19 15:35:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3376
1603122000000|2020-10-19 15:40:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1787
1603122300000|2020-10-19 15:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|813
1603122600000|2020-10-19 15:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|5300
1603122900000|2020-10-19 15:55:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3812
1603123200000|2020-10-19 16:00:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1920
1603123500000|2020-10-19 16:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|3293
1603123800000|2020-10-19 16:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1069
1603124100000|2020-10-19 16:15:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1310
1603124400000|2020-10-19 16:20:00|||||||||1395
1603124700000|2020-10-19 16:25:00|||||||||1394
1603125000000|2020-10-19 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|2645
1603125300000|2020-10-19 16:35:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|795
1603125600000|2020-10-19 16:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|1248
1603125900000|2020-10-19 16:45:00|||||||||175
1603126200000|2020-10-19 16:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1571
1603126500000|2020-10-19 16:55:00|||||||||417
1603126800000|2020-10-19 17:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|2317
1603127100000|2020-10-19 17:05:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2335
1603127400000|2020-10-19 17:10:00|12579.5|12577.5|12578|12576|12579.5|12577.5|12578|12576|1867
1603127700000|2020-10-19 17:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|428
1603128000000|2020-10-19 17:20:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2703
1603128300000|2020-10-19 17:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2428
1603128600000|2020-10-19 17:30:00|||||||||489
1603128900000|2020-10-19 17:35:00|||||||||220
1603129200000|2020-10-19 17:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|428
1603129500000|2020-10-19 17:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|197
1603129800000|2020-10-19 17:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2505
1603130100000|2020-10-19 17:55:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1541
1603130400000|2020-10-19 18:00:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|818
1603130700000|2020-10-19 18:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|990
1603131000000|2020-10-19 18:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|776
1603131300000|2020-10-19 18:15:00|||||||||129
1603131600000|2020-10-19 18:20:00|||||||||64
1603131900000|2020-10-19 18:25:00|||||||||119
1603132200000|2020-10-19 18:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|801
1603132500000|2020-10-19 18:35:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|4381
1603132800000|2020-10-19 18:40:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2537
1603133100000|2020-10-19 18:45:00|||||||||156
1603133400000|2020-10-19 18:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|2701
1603133700000|2020-10-19 18:55:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1443
1603134000000|2020-10-19 19:00:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2991
1603134300000|2020-10-19 19:05:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1047
1603134600000|2020-10-19 19:10:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|976
1603134900000|2020-10-19 19:15:00|||||||||43
1603135200000|2020-10-19 19:20:00|||||||||532
1603135500000|2020-10-19 19:25:00|||||||||953
1603135800000|2020-10-19 19:30:00|||||||||860
1603136100000|2020-10-19 19:35:00|||||||||204
1603136400000|2020-10-19 19:40:00|||||||||493
1603136700000|2020-10-19 19:45:00|||||||||151
1603137000000|2020-10-19 19:50:00|||||||||1116
1603137300000|2020-10-19 19:55:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|5580
1603137600000|2020-10-19 20:00:00|||||||||741
1603137900000|2020-10-19 20:05:00|||||||||549
1603138200000|2020-10-19 20:10:00|||||||||2065
1603138500000|2020-10-19 20:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2224
1603138800000|2020-10-19 20:20:00|||||||||129
1603139100000|2020-10-19 20:25:00|||||||||512
1603139400000|2020-10-19 20:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|5002
1603139700000|2020-10-19 20:35:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1753
1603140000000|2020-10-19 20:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|323
1603140300000|2020-10-19 20:45:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1476
1603140600000|2020-10-19 20:50:00|||||||||2686
1603140900000|2020-10-19 20:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2816
1603144800000|2020-10-19 22:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1469
1603145100000|2020-10-19 22:05:00|||||||||73
1603145700000|2020-10-19 22:15:00|||||||||1
1603146000000|2020-10-19 22:20:00|||||||||1
1603146300000|2020-10-19 22:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|262
1603146600000|2020-10-19 22:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|194
1603146900000|2020-10-19 22:35:00|||||||||376
1603147200000|2020-10-19 22:40:00|||||||||15
1603147500000|2020-10-19 22:45:00|||||||||24
1603147800000|2020-10-19 22:50:00|||||||||22
1603148100000|2020-10-19 22:55:00|||||||||15
1603148400000|2020-10-19 23:00:00|||||||||12
1603149000000|2020-10-19 23:10:00|||||||||1
1603149300000|2020-10-19 23:15:00|||||||||22
1603149600000|2020-10-19 23:20:00|||||||||68
1603149900000|2020-10-19 23:25:00|12574|12572|12574|12572|12574|12572|12574|12572|194
1603150200000|2020-10-19 23:30:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|392
1603150500000|2020-10-19 23:35:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|117
1603150800000|2020-10-19 23:40:00|||||||||8
1603151100000|2020-10-19 23:45:00|||||||||11
1603151400000|2020-10-19 23:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|468
1603151700000|2020-10-19 23:55:00|||||||||13
1603152000000|2020-10-20 00:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|456
1603152300000|2020-10-20 00:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|132
1603152600000|2020-10-20 00:10:00|12574|12572|12574|12572|12574|12572|12574|12572|139
1603152900000|2020-10-20 00:15:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|250
1603153200000|2020-10-20 00:20:00|||||||||150
1603153500000|2020-10-20 00:25:00|12574|12572|12574|12572|12574|12572|12573.7|12571.7|302
1603153800000|2020-10-20 00:30:00|||||||||201
1603154100000|2020-10-20 00:35:00|||||||||74
1603154400000|2020-10-20 00:40:00|||||||||36
1603154700000|2020-10-20 00:45:00|||||||||191
1603155000000|2020-10-20 00:50:00|||||||||32
1603155300000|2020-10-20 00:55:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|282
1603155600000|2020-10-20 01:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|739
1603155900000|2020-10-20 01:05:00|||||||||10
1603156200000|2020-10-20 01:10:00|||||||||139
1603156500000|2020-10-20 01:15:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|511
1603156800000|2020-10-20 01:20:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|499
1603157100000|2020-10-20 01:25:00|12574.8|12572.8|12574.4|12572.4|12574.8|12572.8|12574|12572|267
1603157400000|2020-10-20 01:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|550
1603157700000|2020-10-20 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|429
1603158000000|2020-10-20 01:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|137
1603158300000|2020-10-20 01:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|223
1603158600000|2020-10-20 01:50:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1029
1603158900000|2020-10-20 01:55:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|178
1603159200000|2020-10-20 02:00:00|||||||||20
1603159500000|2020-10-20 02:05:00|||||||||107
1603159800000|2020-10-20 02:10:00|||||||||42
1603160100000|2020-10-20 02:15:00|||||||||19
1603160400000|2020-10-20 02:20:00|||||||||20
1603160700000|2020-10-20 02:25:00|||||||||61
1603161000000|2020-10-20 02:30:00|||||||||82
1603161300000|2020-10-20 02:35:00|||||||||17
1603161600000|2020-10-20 02:40:00|||||||||15
1603161900000|2020-10-20 02:45:00|||||||||11
1603162200000|2020-10-20 02:50:00|||||||||352
1603162500000|2020-10-20 02:55:00|||||||||13
1603162800000|2020-10-20 03:00:00|||||||||29
1603163100000|2020-10-20 03:05:00|||||||||343
1603163400000|2020-10-20 03:10:00|||||||||20
1603163700000|2020-10-20 03:15:00|||||||||6
1603164000000|2020-10-20 03:20:00|||||||||59
1603164300000|2020-10-20 03:25:00|||||||||6
1603164600000|2020-10-20 03:30:00|||||||||85
1603164900000|2020-10-20 03:35:00|||||||||44
1603165200000|2020-10-20 03:40:00|||||||||14
1603165500000|2020-10-20 03:45:00|||||||||5
1603165800000|2020-10-20 03:50:00|||||||||11
1603166100000|2020-10-20 03:55:00|||||||||14
1603166400000|2020-10-20 04:00:00|||||||||61
1603166700000|2020-10-20 04:05:00|||||||||124
1603167000000|2020-10-20 04:10:00|||||||||6
1603167300000|2020-10-20 04:15:00|||||||||924
1603167600000|2020-10-20 04:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|188
1603167900000|2020-10-20 04:25:00|||||||||7
1603168200000|2020-10-20 04:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|160
1603168500000|2020-10-20 04:35:00|||||||||6
1603168800000|2020-10-20 04:40:00|||||||||20
1603169100000|2020-10-20 04:45:00|||||||||3
1603169400000|2020-10-20 04:50:00|||||||||12
1603169700000|2020-10-20 04:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|420
1603170000000|2020-10-20 05:00:00|||||||||48
1603170300000|2020-10-20 05:05:00|||||||||21
1603170600000|2020-10-20 05:10:00|||||||||12
1603170900000|2020-10-20 05:15:00|||||||||73
1603171200000|2020-10-20 05:20:00|||||||||17
1603171500000|2020-10-20 05:25:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|268
1603171800000|2020-10-20 05:30:00|||||||||64
1603172100000|2020-10-20 05:35:00|||||||||13
1603172400000|2020-10-20 05:40:00|||||||||14
1603172700000|2020-10-20 05:45:00|||||||||115
1603173000000|2020-10-20 05:50:00|||||||||257
1603173300000|2020-10-20 05:55:00|||||||||544
1603173600000|2020-10-20 06:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1769
1603173900000|2020-10-20 06:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|198
1603174200000|2020-10-20 06:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|649
1603174500000|2020-10-20 06:15:00|||||||||63
1603174800000|2020-10-20 06:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1025
1603175100000|2020-10-20 06:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|343
1603175400000|2020-10-20 06:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|542
1603175700000|2020-10-20 06:35:00|||||||||76
1603176000000|2020-10-20 06:40:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|168
1603176300000|2020-10-20 06:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|196
1603176600000|2020-10-20 06:50:00|||||||||50
1603176900000|2020-10-20 06:55:00|||||||||289
1603177200000|2020-10-20 07:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1261
1603177500000|2020-10-20 07:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1847
1603177800000|2020-10-20 07:10:00|||||||||45
1603178100000|2020-10-20 07:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|282
1603178400000|2020-10-20 07:20:00|||||||||120
1603178700000|2020-10-20 07:25:00|||||||||52
1603179000000|2020-10-20 07:30:00|||||||||30
1603179300000|2020-10-20 07:35:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|730
1603179600000|2020-10-20 07:40:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|341
1603179900000|2020-10-20 07:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2097
1603180200000|2020-10-20 07:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|104
1603180500000|2020-10-20 07:55:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|717
1603180800000|2020-10-20 08:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|176
1603181100000|2020-10-20 08:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|635
1603181400000|2020-10-20 08:10:00|||||||||356
1603181700000|2020-10-20 08:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|465
1603182000000|2020-10-20 08:20:00|||||||||99
1603182300000|2020-10-20 08:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2682
1603182600000|2020-10-20 08:30:00|||||||||29
1603182900000|2020-10-20 08:35:00|12574|12572|12574|12572|12574|12572|12574|12572|361
1603183200000|2020-10-20 08:40:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|293
1603183500000|2020-10-20 08:45:00|||||||||32
1603183800000|2020-10-20 08:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|885
1603184100000|2020-10-20 08:55:00|||||||||722
1603184400000|2020-10-20 09:00:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|783
1603184700000|2020-10-20 09:05:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12572.5|12570.5|1266
1603185000000|2020-10-20 09:10:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1216
1603185300000|2020-10-20 09:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|365
1603185600000|2020-10-20 09:20:00|||||||||28
1603185900000|2020-10-20 09:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|959
1603186200000|2020-10-20 09:30:00|||||||||251
1603186500000|2020-10-20 09:35:00|||||||||76
1603186800000|2020-10-20 09:40:00|||||||||69
1603187100000|2020-10-20 09:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|757
1603187400000|2020-10-20 09:50:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|787
1603187700000|2020-10-20 09:55:00|||||||||19
1603188000000|2020-10-20 10:00:00|||||||||394
1603188300000|2020-10-20 10:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|144
1603188600000|2020-10-20 10:10:00|||||||||4
1603188900000|2020-10-20 10:15:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|79
1603189200000|2020-10-20 10:20:00|||||||||11
1603189500000|2020-10-20 10:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|118
1603189800000|2020-10-20 10:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1179
1603190100000|2020-10-20 10:35:00|||||||||86
1603190400000|2020-10-20 10:40:00|||||||||32
1603190700000|2020-10-20 10:45:00|||||||||22
1603191000000|2020-10-20 10:50:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|580
1603191300000|2020-10-20 10:55:00|||||||||36
1603191600000|2020-10-20 11:00:00|||||||||112
1603191900000|2020-10-20 11:05:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1261
1603192200000|2020-10-20 11:10:00|||||||||508
1603192500000|2020-10-20 11:15:00|||||||||790
1603192800000|2020-10-20 11:20:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1045
1603193100000|2020-10-20 11:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|667
1603193400000|2020-10-20 11:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1065
1603193700000|2020-10-20 11:35:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12573.3|12571.3|2182
1603194000000|2020-10-20 11:40:00|||||||||510
1603194300000|2020-10-20 11:45:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1108
1603194600000|2020-10-20 11:50:00|12573.3|12571.3|12573.3|12571.3|12574|12572|12573.3|12571.3|1662
1603194900000|2020-10-20 11:55:00|||||||||280
1603195200000|2020-10-20 12:00:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1299
1603195500000|2020-10-20 12:05:00|||||||||1294
1603195800000|2020-10-20 12:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|589
1603196100000|2020-10-20 12:15:00|12574.8|12572.8|12574.4|12572.4|12574.8|12572.8|12574|12572|2901
1603196400000|2020-10-20 12:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|318
1603196700000|2020-10-20 12:25:00|12573.3|12571.3|12571.7|12569.7|12574|12572|12571.7|12569.7|3870
1603197000000|2020-10-20 12:30:00|12570.9|12568.9|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|5300
1603197300000|2020-10-20 12:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|2638
1603197600000|2020-10-20 12:40:00|||||||||562
1603197900000|2020-10-20 12:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|1532
1603198200000|2020-10-20 12:50:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|541
1603198500000|2020-10-20 12:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|622
1603198800000|2020-10-20 13:00:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|360
1603199100000|2020-10-20 13:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|468
1603199400000|2020-10-20 13:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|588
1603199700000|2020-10-20 13:15:00|||||||||291
1603200000000|2020-10-20 13:20:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|2643
1603200300000|2020-10-20 13:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|4244
1603200600000|2020-10-20 13:30:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|3492
1603200900000|2020-10-20 13:35:00|12571.7|12569.7|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|3042
1603201200000|2020-10-20 13:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|4409
1603201500000|2020-10-20 13:45:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|2019
1603201800000|2020-10-20 13:50:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|3352
1603202100000|2020-10-20 13:55:00|||||||||1504
1603202400000|2020-10-20 14:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|8961
1603202700000|2020-10-20 14:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3216
1603203000000|2020-10-20 14:10:00|||||||||2308
1603203300000|2020-10-20 14:15:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|1666
1603203600000|2020-10-20 14:20:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|4146
1603203900000|2020-10-20 14:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|6012
1603204200000|2020-10-20 14:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3832
1603204500000|2020-10-20 14:35:00|||||||||575
1603204800000|2020-10-20 14:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|3793
1603205100000|2020-10-20 14:45:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1489
1603205400000|2020-10-20 14:50:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2349
1603205700000|2020-10-20 14:55:00|12574|12572|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|3322
1603206000000|2020-10-20 15:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|6767
1603206300000|2020-10-20 15:05:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|3906
1603206600000|2020-10-20 15:10:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|2464
1603206900000|2020-10-20 15:15:00|||||||||786
1603207200000|2020-10-20 15:20:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2682
1603207500000|2020-10-20 15:25:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|383
1603207800000|2020-10-20 15:30:00|||||||||392
1603208100000|2020-10-20 15:35:00|||||||||84
1603208400000|2020-10-20 15:40:00|||||||||91
1603208700000|2020-10-20 15:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|712
1603209000000|2020-10-20 15:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1033
1603209300000|2020-10-20 15:55:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|4121
1603209600000|2020-10-20 16:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|372
1603209900000|2020-10-20 16:05:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|950
1603210200000|2020-10-20 16:10:00|||||||||329
1603210500000|2020-10-20 16:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1379
1603210800000|2020-10-20 16:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3910
1603211100000|2020-10-20 16:25:00|12574|12572|12574|12572|12574|12572|12574|12572|233
1603211400000|2020-10-20 16:30:00|12573.3|12571.3|12569.4|12567.4|12574|12572|12569.4|12567.4|6319
1603211700000|2020-10-20 16:35:00|12570.1|12568.1|12572.5|12570.5|12573.3|12571.3|12570.1|12568.1|6022
1603212000000|2020-10-20 16:40:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|954
1603212300000|2020-10-20 16:45:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1450
1603212600000|2020-10-20 16:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|3062
1603212900000|2020-10-20 16:55:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1638
1603213200000|2020-10-20 17:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|725
1603213500000|2020-10-20 17:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|633
1603213800000|2020-10-20 17:10:00|||||||||941
1603214100000|2020-10-20 17:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2397
1603214400000|2020-10-20 17:20:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|1264
1603214700000|2020-10-20 17:25:00|||||||||887
1603215000000|2020-10-20 17:30:00|||||||||478
1603215300000|2020-10-20 17:35:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2106
1603215600000|2020-10-20 17:40:00|||||||||273
1603215900000|2020-10-20 17:45:00|||||||||501
1603216200000|2020-10-20 17:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1083
1603216500000|2020-10-20 17:55:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2118
1603216800000|2020-10-20 18:00:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1018
1603217100000|2020-10-20 18:05:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|2229
1603217400000|2020-10-20 18:10:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|2011
1603217700000|2020-10-20 18:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1219
1603218000000|2020-10-20 18:20:00|||||||||703
1603218300000|2020-10-20 18:25:00|12574|12572|12574|12572|12574|12572|12574|12572|890
1603218600000|2020-10-20 18:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|191
1603218900000|2020-10-20 18:35:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|1054
1603219200000|2020-10-20 18:40:00|||||||||353
1603219500000|2020-10-20 18:45:00|||||||||194
1603219800000|2020-10-20 18:50:00|||||||||454
1603220100000|2020-10-20 18:55:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|3858
1603220400000|2020-10-20 19:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|2361
1603220700000|2020-10-20 19:05:00|12572.5|12570.5|12574|12572|12574|12572|12571.7|12569.7|4873
1603221000000|2020-10-20 19:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|3269
1603221300000|2020-10-20 19:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|4803
1603221600000|2020-10-20 19:20:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|1886
1603221900000|2020-10-20 19:25:00|12573.3|12571.3|12574|12572|12574|12572|12573.3|12571.3|1150
1603222200000|2020-10-20 19:30:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|546
1603222500000|2020-10-20 19:35:00|||||||||362
1603222800000|2020-10-20 19:40:00|12572.9|12570.9|12572.5|12570.5|12572.9|12570.9|12572.5|12570.5|2332
1603223100000|2020-10-20 19:45:00|||||||||572
1603223400000|2020-10-20 19:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|3651
1603223700000|2020-10-20 19:55:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1820
1603224000000|2020-10-20 20:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|2984
1603224300000|2020-10-20 20:05:00|||||||||409
1603224600000|2020-10-20 20:10:00|||||||||2546
1603224900000|2020-10-20 20:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|2932
1603225200000|2020-10-20 20:20:00|12574|12572|12574|12572|12574|12572|12574|12572|1409
1603225500000|2020-10-20 20:25:00|||||||||848
1603225800000|2020-10-20 20:30:00|||||||||108
1603226100000|2020-10-20 20:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|382
1603226400000|2020-10-20 20:40:00|||||||||1349
1603226700000|2020-10-20 20:45:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|5153
1603227000000|2020-10-20 20:50:00|12574|12572|12574|12572|12574|12572|12574|12572|463
1603227300000|2020-10-20 20:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3380
1603231200000|2020-10-20 22:00:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574|12572|1814
1603231500000|2020-10-20 22:05:00|||||||||106
1603231800000|2020-10-20 22:10:00|12574|12572|12574|12572|12574|12572|12574|12572|224
1603232100000|2020-10-20 22:15:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|254
1603232400000|2020-10-20 22:20:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|393
1603233300000|2020-10-20 22:35:00|||||||||3
1603233600000|2020-10-20 22:40:00|||||||||1
1603233900000|2020-10-20 22:45:00|||||||||52
1603234200000|2020-10-20 22:50:00|||||||||248
1603234500000|2020-10-20 22:55:00|12574.4|12572.4|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|703
1603234800000|2020-10-20 23:00:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1929
1603235100000|2020-10-20 23:05:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1092
1603235400000|2020-10-20 23:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|379
1603235700000|2020-10-20 23:15:00|||||||||39
1603236000000|2020-10-20 23:20:00|||||||||33
1603236300000|2020-10-20 23:25:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|631
1603236600000|2020-10-20 23:30:00|12571.3|12569.3|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|286
1603236900000|2020-10-20 23:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|132
1603237200000|2020-10-20 23:40:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|25
1603237500000|2020-10-20 23:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|221
1603237800000|2020-10-20 23:50:00|||||||||1
1603238100000|2020-10-20 23:55:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|144
1603238400000|2020-10-21 00:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|107
1603238700000|2020-10-21 00:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|513
1603239000000|2020-10-21 00:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|652
1603239300000|2020-10-21 00:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|67
1603239600000|2020-10-21 00:20:00|||||||||8
1603239900000|2020-10-21 00:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|661
1603240200000|2020-10-21 00:30:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|623
1603240500000|2020-10-21 00:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|142
1603240800000|2020-10-21 00:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|514
1603241100000|2020-10-21 00:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|760
1603241400000|2020-10-21 00:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|210
1603241700000|2020-10-21 00:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|145
1603242000000|2020-10-21 01:00:00|12569.4|12567.4|12569.8|12567.8|12570.1|12568.1|12569.4|12567.4|640
1603242300000|2020-10-21 01:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|260
1603242600000|2020-10-21 01:10:00|||||||||15
1603242900000|2020-10-21 01:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|200
1603243200000|2020-10-21 01:20:00|||||||||767
1603243500000|2020-10-21 01:25:00|||||||||37
1603243800000|2020-10-21 01:30:00|||||||||240
1603244100000|2020-10-21 01:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|307
1603244400000|2020-10-21 01:40:00|||||||||15
1603244700000|2020-10-21 01:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|869
1603245000000|2020-10-21 01:50:00|||||||||81
1603245300000|2020-10-21 01:55:00|||||||||783
1603245600000|2020-10-21 02:00:00|||||||||30
1603245900000|2020-10-21 02:05:00|||||||||24
1603246200000|2020-10-21 02:10:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567.8|12565.8|808
1603246500000|2020-10-21 02:15:00|||||||||630
1603246800000|2020-10-21 02:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1362
1603247100000|2020-10-21 02:25:00|||||||||1554
1603247400000|2020-10-21 02:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|39
1603247700000|2020-10-21 02:35:00|12567|12565|12567|12565|12567|12565|12567|12565|201
1603248000000|2020-10-21 02:40:00|||||||||353
1603248300000|2020-10-21 02:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|940
1603248600000|2020-10-21 02:50:00|||||||||449
1603248900000|2020-10-21 02:55:00|||||||||76
1603249200000|2020-10-21 03:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3131
1603249500000|2020-10-21 03:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|225
1603249800000|2020-10-21 03:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|807
1603250100000|2020-10-21 03:15:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|244
1603250400000|2020-10-21 03:20:00|||||||||17
1603250700000|2020-10-21 03:25:00|||||||||1
1603251000000|2020-10-21 03:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1142
1603251300000|2020-10-21 03:35:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|272
1603251600000|2020-10-21 03:40:00|||||||||331
1603251900000|2020-10-21 03:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|642
1603252200000|2020-10-21 03:50:00|||||||||125
1603252500000|2020-10-21 03:55:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|957
1603252800000|2020-10-21 04:00:00|||||||||224
1603253100000|2020-10-21 04:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|322
1603253400000|2020-10-21 04:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2995
1603253700000|2020-10-21 04:15:00|||||||||102
1603254000000|2020-10-21 04:20:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|506
1603254300000|2020-10-21 04:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1576
1603254600000|2020-10-21 04:30:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|765
1603254900000|2020-10-21 04:35:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.7|12560.7|848
1603255200000|2020-10-21 04:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|245
1603255500000|2020-10-21 04:45:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|725
1603255800000|2020-10-21 04:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|272
1603256100000|2020-10-21 04:55:00|||||||||56
1603256400000|2020-10-21 05:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|70
1603256700000|2020-10-21 05:05:00|||||||||191
1603257000000|2020-10-21 05:10:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1499
1603257300000|2020-10-21 05:15:00|||||||||20
1603257600000|2020-10-21 05:20:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|806
1603257900000|2020-10-21 05:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1161
1603258200000|2020-10-21 05:30:00|||||||||51
1603258500000|2020-10-21 05:35:00|||||||||235
1603258800000|2020-10-21 05:40:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|659
1603259100000|2020-10-21 05:45:00|||||||||16
1603259400000|2020-10-21 05:50:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|308
1603259700000|2020-10-21 05:55:00|||||||||342
1603260000000|2020-10-21 06:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|388
1603260300000|2020-10-21 06:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|363
1603260600000|2020-10-21 06:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.2|12559.2|934
1603260900000|2020-10-21 06:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1282
1603261200000|2020-10-21 06:20:00|||||||||137
1603261500000|2020-10-21 06:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|192
1603261800000|2020-10-21 06:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1195
1603262100000|2020-10-21 06:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|293
1603262400000|2020-10-21 06:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|521
1603262700000|2020-10-21 06:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|274
1603263000000|2020-10-21 06:50:00|12562.3|12560.3|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|907
1603263300000|2020-10-21 06:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|556
1603263600000|2020-10-21 07:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|680
1603263900000|2020-10-21 07:05:00|12563.9|12561.9|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|1427
1603264200000|2020-10-21 07:10:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|410
1603264500000|2020-10-21 07:15:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1499
1603264800000|2020-10-21 07:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|426
1603265100000|2020-10-21 07:25:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|901
1603265400000|2020-10-21 07:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|295
1603265700000|2020-10-21 07:35:00|||||||||801
1603266000000|2020-10-21 07:40:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|499
1603266300000|2020-10-21 07:45:00|12563.9|12561.9|12564.3|12562.3|12564.7|12562.7|12563.9|12561.9|3509
1603266600000|2020-10-21 07:50:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1288
1603266900000|2020-10-21 07:55:00|||||||||618
1603267200000|2020-10-21 08:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|389
1603267500000|2020-10-21 08:05:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1163
1603267800000|2020-10-21 08:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1368
1603268100000|2020-10-21 08:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|757
1603268400000|2020-10-21 08:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1321
1603268700000|2020-10-21 08:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|622
1603269000000|2020-10-21 08:30:00|12565.8|12563.8|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|549
1603269300000|2020-10-21 08:35:00|||||||||310
1603269600000|2020-10-21 08:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|949
1603269900000|2020-10-21 08:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|737
1603270200000|2020-10-21 08:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|531
1603270500000|2020-10-21 08:55:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1084
1603270800000|2020-10-21 09:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2461
1603271100000|2020-10-21 09:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1664
1603271400000|2020-10-21 09:10:00|||||||||746
1603271700000|2020-10-21 09:15:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|562
1603272000000|2020-10-21 09:20:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|959
1603272300000|2020-10-21 09:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|90
1603272600000|2020-10-21 09:30:00|||||||||204
1603272900000|2020-10-21 09:35:00|||||||||251
1603273200000|2020-10-21 09:40:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1819
1603273500000|2020-10-21 09:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|319
1603273800000|2020-10-21 09:50:00|||||||||166
1603274100000|2020-10-21 09:55:00|||||||||395
1603274400000|2020-10-21 10:00:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|504
1603274700000|2020-10-21 10:05:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1304
1603275000000|2020-10-21 10:10:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|450
1603275300000|2020-10-21 10:15:00|||||||||124
1603275600000|2020-10-21 10:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1007
1603275900000|2020-10-21 10:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|688
1603276200000|2020-10-21 10:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|284
1603276500000|2020-10-21 10:35:00|||||||||115
1603276800000|2020-10-21 10:40:00|||||||||155
1603277100000|2020-10-21 10:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1114
1603277400000|2020-10-21 10:50:00|||||||||34
1603277700000|2020-10-21 10:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|618
1603278000000|2020-10-21 11:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|644
1603278300000|2020-10-21 11:05:00|||||||||330
1603278600000|2020-10-21 11:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|840
1603278900000|2020-10-21 11:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2222
1603279200000|2020-10-21 11:20:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1388
1603279500000|2020-10-21 11:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1240
1603279800000|2020-10-21 11:30:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1871
1603280100000|2020-10-21 11:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|322
1603280400000|2020-10-21 11:40:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|654
1603280700000|2020-10-21 11:45:00|12567|12565|12567|12565|12567|12565|12567|12565|108
1603281000000|2020-10-21 11:50:00|||||||||136
1603281300000|2020-10-21 11:55:00|||||||||660
1603281600000|2020-10-21 12:00:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|665
1603281900000|2020-10-21 12:05:00|12567|12565|12567|12565|12567|12565|12566.6|12564.6|1453
1603282200000|2020-10-21 12:10:00|||||||||479
1603282500000|2020-10-21 12:15:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|1909
1603282800000|2020-10-21 12:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2524
1603283100000|2020-10-21 12:25:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1868
1603283400000|2020-10-21 12:30:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1131
1603283700000|2020-10-21 12:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1789
1603284000000|2020-10-21 12:40:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|811
1603284300000|2020-10-21 12:45:00|12567|12565|12567|12565|12567|12565|12567|12565|2863
1603284600000|2020-10-21 12:50:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|419
1603284900000|2020-10-21 12:55:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1682
1603285200000|2020-10-21 13:00:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2297
1603285500000|2020-10-21 13:05:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2148
1603285800000|2020-10-21 13:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1094
1603286100000|2020-10-21 13:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1933
1603286400000|2020-10-21 13:20:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|597
1603286700000|2020-10-21 13:25:00|||||||||388
1603287000000|2020-10-21 13:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2004
1603287300000|2020-10-21 13:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|2380
1603287600000|2020-10-21 13:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2222
1603287900000|2020-10-21 13:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2322
1603288200000|2020-10-21 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1049
1603288500000|2020-10-21 13:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|3250
1603288800000|2020-10-21 14:00:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|1710
1603289100000|2020-10-21 14:05:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2494
1603289400000|2020-10-21 14:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1781
1603289700000|2020-10-21 14:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|981
1603290000000|2020-10-21 14:20:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|3425
1603290300000|2020-10-21 14:25:00|12567|12565|12567|12565|12567.8|12565.8|12566.2|12564.2|4161
1603290600000|2020-10-21 14:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|3044
1603290900000|2020-10-21 14:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|3045
1603291200000|2020-10-21 14:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|5025
1603291500000|2020-10-21 14:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1446
1603291800000|2020-10-21 14:50:00|||||||||1431
1603292100000|2020-10-21 14:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1846
1603292400000|2020-10-21 15:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3345
1603292700000|2020-10-21 15:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2628
1603293000000|2020-10-21 15:10:00|||||||||1796
1603293300000|2020-10-21 15:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4565
1603293600000|2020-10-21 15:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2053
1603293900000|2020-10-21 15:25:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|4914
1603294200000|2020-10-21 15:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2109
1603294500000|2020-10-21 15:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|2923
1603294800000|2020-10-21 15:40:00|||||||||156
1603295100000|2020-10-21 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567|12565|4551
1603295400000|2020-10-21 15:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|6155
1603295700000|2020-10-21 15:55:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2218
1603296000000|2020-10-21 16:00:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1780
1603296300000|2020-10-21 16:05:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|685
1603296600000|2020-10-21 16:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|4736
1603296900000|2020-10-21 16:15:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2266
1603297200000|2020-10-21 16:20:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12566.2|12564.2|6213
1603297500000|2020-10-21 16:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|2240
1603297800000|2020-10-21 16:30:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|3250
1603298100000|2020-10-21 16:35:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|4663
1603298400000|2020-10-21 16:40:00|||||||||1002
1603298700000|2020-10-21 16:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|685
1603299000000|2020-10-21 16:50:00|||||||||348
1603299300000|2020-10-21 16:55:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2389
1603299600000|2020-10-21 17:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3627
1603299900000|2020-10-21 17:05:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|911
1603300200000|2020-10-21 17:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2869
1603300500000|2020-10-21 17:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1691
1603300800000|2020-10-21 17:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3519
1603301100000|2020-10-21 17:25:00|||||||||846
1603301400000|2020-10-21 17:30:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3786
1603301700000|2020-10-21 17:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|651
1603302000000|2020-10-21 17:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|859
1603302300000|2020-10-21 17:45:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3895
1603302600000|2020-10-21 17:50:00|||||||||517
1603302900000|2020-10-21 17:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1932
1603303200000|2020-10-21 18:00:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3375
1603303500000|2020-10-21 18:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2858
1603303800000|2020-10-21 18:10:00|||||||||2141
1603304100000|2020-10-21 18:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2940
1603304400000|2020-10-21 18:20:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3194
1603304700000|2020-10-21 18:25:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|5354
1603305000000|2020-10-21 18:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2453
1603305300000|2020-10-21 18:35:00|||||||||2558
1603305600000|2020-10-21 18:40:00|||||||||814
1603305900000|2020-10-21 18:45:00|||||||||115
1603306200000|2020-10-21 18:50:00|||||||||2016
1603306500000|2020-10-21 18:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|3277
1603306800000|2020-10-21 19:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4246
1603307100000|2020-10-21 19:05:00|||||||||734
1603307400000|2020-10-21 19:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|870
1603307700000|2020-10-21 19:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2525
1603308000000|2020-10-21 19:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2722
1603308300000|2020-10-21 19:25:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3269
1603308600000|2020-10-21 19:30:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2901
1603308900000|2020-10-21 19:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1371
1603309200000|2020-10-21 19:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|5561
1603309500000|2020-10-21 19:45:00|||||||||1060
1603309800000|2020-10-21 19:50:00|||||||||955
1603310100000|2020-10-21 19:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2028
1603310400000|2020-10-21 20:00:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567.8|12565.8|1940
1603310700000|2020-10-21 20:05:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|1325
1603311000000|2020-10-21 20:10:00|||||||||616
1603311300000|2020-10-21 20:15:00|||||||||454
1603311600000|2020-10-21 20:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|4998
1603311900000|2020-10-21 20:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|3089
1603312200000|2020-10-21 20:30:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|9789
1603312500000|2020-10-21 20:35:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1444
1603312800000|2020-10-21 20:40:00|||||||||146
1603313100000|2020-10-21 20:45:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|1870
1603313400000|2020-10-21 20:50:00|||||||||245
1603313700000|2020-10-21 20:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|2638
1603317600000|2020-10-21 22:00:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|474
1603317900000|2020-10-21 22:05:00|||||||||33
1603318500000|2020-10-21 22:15:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|782
1603318800000|2020-10-21 22:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|330
1603319100000|2020-10-21 22:25:00|||||||||5
1603319400000|2020-10-21 22:30:00|||||||||16
1603319700000|2020-10-21 22:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|717
1603320000000|2020-10-21 22:40:00|||||||||16
1603320300000|2020-10-21 22:45:00|||||||||152
1603320900000|2020-10-21 22:55:00|||||||||280
1603321200000|2020-10-21 23:00:00|||||||||12
1603321500000|2020-10-21 23:05:00|||||||||286
1603321800000|2020-10-21 23:10:00|12567|12565|12567|12565|12567|12565|12567|12565|231
1603322100000|2020-10-21 23:15:00|||||||||6
1603322400000|2020-10-21 23:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|225
1603322700000|2020-10-21 23:25:00|||||||||5
1603323000000|2020-10-21 23:30:00|||||||||263
1603323300000|2020-10-21 23:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|427
1603323600000|2020-10-21 23:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|984
1603323900000|2020-10-21 23:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1573
1603324200000|2020-10-21 23:50:00|||||||||305
1603324500000|2020-10-21 23:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|226
1603324800000|2020-10-22 00:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1523
1603325100000|2020-10-22 00:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|961
1603325400000|2020-10-22 00:10:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1053
1603325700000|2020-10-22 00:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2053
1603326000000|2020-10-22 00:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|86
1603326300000|2020-10-22 00:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|53
1603326600000|2020-10-22 00:30:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|216
1603326900000|2020-10-22 00:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|395
1603327200000|2020-10-22 00:40:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|115
1603327500000|2020-10-22 00:45:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|50
1603327800000|2020-10-22 00:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|57
1603328100000|2020-10-22 00:55:00|||||||||16
1603328400000|2020-10-22 01:00:00|||||||||175
1603328700000|2020-10-22 01:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1105
1603329000000|2020-10-22 01:10:00|||||||||3
1603329300000|2020-10-22 01:15:00|||||||||50
1603329600000|2020-10-22 01:20:00|||||||||1
1603329900000|2020-10-22 01:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|773
1603330200000|2020-10-22 01:30:00|||||||||100
1603330500000|2020-10-22 01:35:00|||||||||20
1603330800000|2020-10-22 01:40:00|||||||||1
1603331100000|2020-10-22 01:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|370
1603331400000|2020-10-22 01:50:00|||||||||162
1603331700000|2020-10-22 01:55:00|||||||||477
1603332000000|2020-10-22 02:00:00|||||||||65
1603332300000|2020-10-22 02:05:00|||||||||470
1603332600000|2020-10-22 02:10:00|||||||||145
1603332900000|2020-10-22 02:15:00|||||||||148
1603333200000|2020-10-22 02:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|228
1603333500000|2020-10-22 02:25:00|||||||||169
1603333800000|2020-10-22 02:30:00|||||||||29
1603334100000|2020-10-22 02:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|86
1603334400000|2020-10-22 02:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|188
1603334700000|2020-10-22 02:45:00|||||||||19
1603335000000|2020-10-22 02:50:00|||||||||13
1603335300000|2020-10-22 02:55:00|||||||||30
1603335900000|2020-10-22 03:05:00|||||||||9
1603336200000|2020-10-22 03:10:00|||||||||35
1603336500000|2020-10-22 03:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|176
1603336800000|2020-10-22 03:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|330
1603337100000|2020-10-22 03:25:00|||||||||10
1603337400000|2020-10-22 03:30:00|||||||||6
1603337700000|2020-10-22 03:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|265
1603338000000|2020-10-22 03:40:00|||||||||32
1603338300000|2020-10-22 03:45:00|||||||||177
1603338600000|2020-10-22 03:50:00|||||||||70
1603338900000|2020-10-22 03:55:00|||||||||567
1603339200000|2020-10-22 04:00:00|||||||||27
1603339500000|2020-10-22 04:05:00|||||||||30
1603339800000|2020-10-22 04:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|293
1603340400000|2020-10-22 04:20:00|||||||||95
1603341000000|2020-10-22 04:30:00|||||||||230
1603341300000|2020-10-22 04:35:00|||||||||245
1603341600000|2020-10-22 04:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|906
1603341900000|2020-10-22 04:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|120
1603342200000|2020-10-22 04:50:00|||||||||34
1603342500000|2020-10-22 04:55:00|||||||||56
1603342800000|2020-10-22 05:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|460
1603343100000|2020-10-22 05:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|337
1603343400000|2020-10-22 05:10:00|||||||||77
1603343700000|2020-10-22 05:15:00|||||||||11
1603344000000|2020-10-22 05:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|339
1603344300000|2020-10-22 05:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|217
1603344600000|2020-10-22 05:30:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|192
1603344900000|2020-10-22 05:35:00|||||||||80
1603345200000|2020-10-22 05:40:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|119
1603345500000|2020-10-22 05:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|278
1603345800000|2020-10-22 05:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|249
1603346100000|2020-10-22 05:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|508
1603346400000|2020-10-22 06:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1151
1603346700000|2020-10-22 06:05:00|||||||||94
1603347000000|2020-10-22 06:10:00|||||||||54
1603347300000|2020-10-22 06:15:00|||||||||101
1603347600000|2020-10-22 06:20:00|||||||||194
1603347900000|2020-10-22 06:25:00|||||||||609
1603348200000|2020-10-22 06:30:00|||||||||164
1603348500000|2020-10-22 06:35:00|||||||||35
1603348800000|2020-10-22 06:40:00|||||||||56
1603349100000|2020-10-22 06:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|984
1603349400000|2020-10-22 06:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|665
1603349700000|2020-10-22 06:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|1455
1603350000000|2020-10-22 07:00:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|692
1603350300000|2020-10-22 07:05:00|12569|12567|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1043
1603350600000|2020-10-22 07:10:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|553
1603350900000|2020-10-22 07:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1840
1603351200000|2020-10-22 07:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|427
1603351500000|2020-10-22 07:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|134
1603351800000|2020-10-22 07:30:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|501
1603352100000|2020-10-22 07:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1352
1603352400000|2020-10-22 07:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|795
1603352700000|2020-10-22 07:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|615
1603353000000|2020-10-22 07:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|530
1603353300000|2020-10-22 07:55:00|12567.4|12565.4|12567|12565|12567.8|12565.8|12567|12565|1403
1603353600000|2020-10-22 08:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|1078
1603353900000|2020-10-22 08:05:00|||||||||33
1603354200000|2020-10-22 08:10:00|||||||||51
1603354500000|2020-10-22 08:15:00|||||||||294
1603354800000|2020-10-22 08:20:00|||||||||113
1603355100000|2020-10-22 08:25:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|598
1603355400000|2020-10-22 08:30:00|||||||||30
1603355700000|2020-10-22 08:35:00|||||||||129
1603356000000|2020-10-22 08:40:00|||||||||418
1603356300000|2020-10-22 08:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1148
1603356600000|2020-10-22 08:50:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|580
1603356900000|2020-10-22 08:55:00|||||||||15
1603357200000|2020-10-22 09:00:00|||||||||102
1603357500000|2020-10-22 09:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|845
1603357800000|2020-10-22 09:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|807
1603358100000|2020-10-22 09:15:00|||||||||165
1603358400000|2020-10-22 09:20:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1192
1603358700000|2020-10-22 09:25:00|||||||||539
1603359000000|2020-10-22 09:30:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|519
1603359300000|2020-10-22 09:35:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|1032
1603359600000|2020-10-22 09:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|285
1603359900000|2020-10-22 09:45:00|||||||||38
1603360200000|2020-10-22 09:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1295
1603360500000|2020-10-22 09:55:00|||||||||3
1603360800000|2020-10-22 10:00:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|548
1603361100000|2020-10-22 10:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|385
1603361400000|2020-10-22 10:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|624
1603361700000|2020-10-22 10:15:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1094
1603362000000|2020-10-22 10:20:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|880
1603362300000|2020-10-22 10:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|488
1603362600000|2020-10-22 10:30:00|12567|12565|12567|12565|12567|12565|12567|12565|174
1603362900000|2020-10-22 10:35:00|||||||||57
1603363200000|2020-10-22 10:40:00|||||||||1039
1603363500000|2020-10-22 10:45:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|483
1603363800000|2020-10-22 10:50:00|||||||||52
1603364100000|2020-10-22 10:55:00|||||||||110
1603364400000|2020-10-22 11:00:00|||||||||220
1603364700000|2020-10-22 11:05:00|||||||||61
1603365000000|2020-10-22 11:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1171
1603365300000|2020-10-22 11:15:00|12567|12565|12567|12565|12567|12565|12567|12565|485
1603365600000|2020-10-22 11:20:00|||||||||527
1603365900000|2020-10-22 11:25:00|||||||||70
1603366200000|2020-10-22 11:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|860
1603366500000|2020-10-22 11:35:00|||||||||31
1603366800000|2020-10-22 11:40:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1338
1603367100000|2020-10-22 11:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|406
1603367400000|2020-10-22 11:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|158
1603367700000|2020-10-22 11:55:00|||||||||257
1603368000000|2020-10-22 12:00:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1937
1603368300000|2020-10-22 12:05:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|937
1603368600000|2020-10-22 12:10:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|2281
1603368900000|2020-10-22 12:15:00|||||||||164
1603369200000|2020-10-22 12:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1497
1603369500000|2020-10-22 12:25:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|458
1603369800000|2020-10-22 12:30:00|12567.8|12565.8|12569.4|12567.4|12569.4|12567.4|12567|12565|4528
1603370100000|2020-10-22 12:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1316
1603370400000|2020-10-22 12:40:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1488
1603370700000|2020-10-22 12:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|663
1603371000000|2020-10-22 12:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1011
1603371300000|2020-10-22 12:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|681
1603371600000|2020-10-22 13:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|2267
1603371900000|2020-10-22 13:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1614
1603372200000|2020-10-22 13:10:00|12567|12565|12566.2|12564.2|12567|12565|12565.5|12563.5|2262
1603372500000|2020-10-22 13:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2454
1603372800000|2020-10-22 13:20:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1450
1603373100000|2020-10-22 13:25:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|4695
1603373400000|2020-10-22 13:30:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|1918
1603373700000|2020-10-22 13:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|6658
1603374000000|2020-10-22 13:40:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|7301
1603374300000|2020-10-22 13:45:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|3878
1603374600000|2020-10-22 13:50:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|1786
1603374900000|2020-10-22 13:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2709
1603375200000|2020-10-22 14:00:00|||||||||1405
1603375500000|2020-10-22 14:05:00|||||||||1334
1603375800000|2020-10-22 14:10:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|4598
1603376100000|2020-10-22 14:15:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1478
1603376400000|2020-10-22 14:20:00|||||||||1275
1603376700000|2020-10-22 14:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|4091
1603377000000|2020-10-22 14:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|6640
1603377300000|2020-10-22 14:35:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|3167
1603377600000|2020-10-22 14:40:00|||||||||797
1603377900000|2020-10-22 14:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2558
1603378200000|2020-10-22 14:50:00|12566.2|12564.2|12563.1|12561.1|12566.2|12564.2|12563.1|12561.1|5623
1603378500000|2020-10-22 14:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3314
1603378800000|2020-10-22 15:00:00|12562.3|12560.3|12560|12558|12562.3|12560.3|12560|12558|10173
1603379100000|2020-10-22 15:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1802
1603379400000|2020-10-22 15:10:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|4659
1603379700000|2020-10-22 15:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|19211
1603380000000|2020-10-22 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|6984
1603380300000|2020-10-22 15:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|5959
1603380600000|2020-10-22 15:30:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|5290
1603380900000|2020-10-22 15:35:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|3217
1603381200000|2020-10-22 15:40:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4250
1603381500000|2020-10-22 15:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|573
1603381800000|2020-10-22 15:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2143
1603382100000|2020-10-22 15:55:00|||||||||4170
1603382400000|2020-10-22 16:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|5708
1603382700000|2020-10-22 16:05:00|12559.6|12557.6|12559.2|12557.2|12559.6|12557.6|12558.4|12556.4|2541
1603383000000|2020-10-22 16:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1132
1603383300000|2020-10-22 16:15:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|2466
1603383600000|2020-10-22 16:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2425
1603383900000|2020-10-22 16:25:00|12559.2|12557.2|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|2824
1603384200000|2020-10-22 16:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1711
1603384500000|2020-10-22 16:35:00|||||||||266
1603384800000|2020-10-22 16:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1481
1603385100000|2020-10-22 16:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1171
1603385400000|2020-10-22 16:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2022
1603385700000|2020-10-22 16:55:00|12558.4|12556.4|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1889
1603386000000|2020-10-22 17:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1808
1603386300000|2020-10-22 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|827
1603386600000|2020-10-22 17:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|4837
1603386900000|2020-10-22 17:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|255
1603387200000|2020-10-22 17:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2236
1603387500000|2020-10-22 17:25:00|||||||||240
1603387800000|2020-10-22 17:30:00|||||||||693
1603388100000|2020-10-22 17:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|80
1603388400000|2020-10-22 17:40:00|||||||||674
1603388700000|2020-10-22 17:45:00|||||||||1802
1603389000000|2020-10-22 17:50:00|||||||||707
1603389300000|2020-10-22 17:55:00|||||||||1238
1603389600000|2020-10-22 18:00:00|12560|12558|12560|12558|12560|12558|12560|12558|1449
1603389900000|2020-10-22 18:05:00|||||||||2094
1603390200000|2020-10-22 18:10:00|||||||||1770
1603390500000|2020-10-22 18:15:00|||||||||2772
1603390800000|2020-10-22 18:20:00|||||||||1587
1603391100000|2020-10-22 18:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2064
1603391400000|2020-10-22 18:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|4409
1603391700000|2020-10-22 18:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1619
1603392000000|2020-10-22 18:40:00|||||||||574
1603392300000|2020-10-22 18:45:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2109
1603392600000|2020-10-22 18:50:00|||||||||1001
1603392900000|2020-10-22 18:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2236
1603393200000|2020-10-22 19:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1153
1603393500000|2020-10-22 19:05:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|3777
1603393800000|2020-10-22 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1122
1603394100000|2020-10-22 19:15:00|||||||||813
1603394400000|2020-10-22 19:20:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1801
1603394700000|2020-10-22 19:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|591
1603395000000|2020-10-22 19:30:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2907
1603395300000|2020-10-22 19:35:00|||||||||2407
1603395600000|2020-10-22 19:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1940
1603395900000|2020-10-22 19:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2670
1603396200000|2020-10-22 19:50:00|||||||||831
1603396500000|2020-10-22 19:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|7784
1603396800000|2020-10-22 20:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|4119
1603397100000|2020-10-22 20:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2971
1603397400000|2020-10-22 20:10:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2460
1603397700000|2020-10-22 20:15:00|12553|12551|12553|12551|12553|12551|12553|12551|880
1603398000000|2020-10-22 20:20:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|4180
1603398300000|2020-10-22 20:25:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|4129
1603398600000|2020-10-22 20:30:00|||||||||1276
1603398900000|2020-10-22 20:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2065
1603399200000|2020-10-22 20:40:00|||||||||295
1603399500000|2020-10-22 20:45:00|||||||||1476
1603399800000|2020-10-22 20:50:00|||||||||53
1603400100000|2020-10-22 20:55:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2556
1603404000000|2020-10-22 22:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|138
1603404300000|2020-10-22 22:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|709
1603404600000|2020-10-22 22:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|162
1603404900000|2020-10-22 22:15:00|||||||||4
1603405200000|2020-10-22 22:20:00|||||||||14
1603405500000|2020-10-22 22:25:00|||||||||5
1603405800000|2020-10-22 22:30:00|||||||||17
1603406100000|2020-10-22 22:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|157
1603406700000|2020-10-22 22:45:00|||||||||65
1603407000000|2020-10-22 22:50:00|||||||||18
1603407300000|2020-10-22 22:55:00|||||||||112
1603407600000|2020-10-22 23:00:00|||||||||2
1603408200000|2020-10-22 23:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|610
1603408500000|2020-10-22 23:15:00|||||||||1
1603408800000|2020-10-22 23:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|699
1603409100000|2020-10-22 23:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|896
1603409400000|2020-10-22 23:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|715
1603409700000|2020-10-22 23:35:00|12558|12556|12557.6|12555.6|12558|12556|12557.6|12555.6|44
1603410000000|2020-10-22 23:40:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|402
1603410300000|2020-10-22 23:45:00|||||||||10
1603410600000|2020-10-22 23:50:00|||||||||35
1603410900000|2020-10-22 23:55:00|||||||||17
1603411200000|2020-10-23 00:00:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|218
1603411500000|2020-10-23 00:05:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|758
1603411800000|2020-10-23 00:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1049
1603412100000|2020-10-23 00:15:00|12558.4|12556.4|12559.6|12557.6|12560|12558|12558.4|12556.4|2171
1603412400000|2020-10-23 00:20:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|4745
1603412700000|2020-10-23 00:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1692
1603413000000|2020-10-23 00:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|877
1603413300000|2020-10-23 00:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|829
1603413600000|2020-10-23 00:40:00|12558.4|12556.4|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|1821
1603413900000|2020-10-23 00:45:00|||||||||279
1603414200000|2020-10-23 00:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|267
1603414500000|2020-10-23 00:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|430
1603414800000|2020-10-23 01:00:00|||||||||239
1603415100000|2020-10-23 01:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|611
1603415400000|2020-10-23 01:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|594
1603415700000|2020-10-23 01:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|203
1603416000000|2020-10-23 01:20:00|||||||||1
1603416300000|2020-10-23 01:25:00|||||||||166
1603416600000|2020-10-23 01:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|624
1603416900000|2020-10-23 01:35:00|||||||||139
1603417200000|2020-10-23 01:40:00|||||||||37
1603417500000|2020-10-23 01:45:00|||||||||17
1603417800000|2020-10-23 01:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|120
1603418100000|2020-10-23 01:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|819
1603418400000|2020-10-23 02:00:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|1180
1603418700000|2020-10-23 02:05:00|12558.8|12556.8|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1541
1603419000000|2020-10-23 02:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|590
1603419300000|2020-10-23 02:15:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|74
1603419600000|2020-10-23 02:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|140
1603419900000|2020-10-23 02:25:00|||||||||11
1603420200000|2020-10-23 02:30:00|||||||||19
1603420500000|2020-10-23 02:35:00|12557.6|12555.6|12557.6|12555.6|12558|12556|12557.6|12555.6|155
1603420800000|2020-10-23 02:40:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|1851
1603421100000|2020-10-23 02:45:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1307
1603421400000|2020-10-23 02:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|412
1603421700000|2020-10-23 02:55:00|||||||||210
1603422000000|2020-10-23 03:00:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|435
1603422300000|2020-10-23 03:05:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|202
1603422600000|2020-10-23 03:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|818
1603422900000|2020-10-23 03:15:00|12560|12558|12560|12558|12560|12558|12560|12558|479
1603423200000|2020-10-23 03:20:00|||||||||28
1603423500000|2020-10-23 03:25:00|||||||||69
1603423800000|2020-10-23 03:30:00|||||||||8
1603424100000|2020-10-23 03:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|976
1603424400000|2020-10-23 03:40:00|||||||||67
1603424700000|2020-10-23 03:45:00|||||||||62
1603425000000|2020-10-23 03:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|130
1603425300000|2020-10-23 03:55:00|||||||||206
1603425600000|2020-10-23 04:00:00|||||||||32
1603425900000|2020-10-23 04:05:00|||||||||7
1603426200000|2020-10-23 04:10:00|||||||||270
1603426500000|2020-10-23 04:15:00|||||||||76
1603426800000|2020-10-23 04:20:00|||||||||143
1603427100000|2020-10-23 04:25:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|357
1603427400000|2020-10-23 04:30:00|||||||||36
1603427700000|2020-10-23 04:35:00|||||||||20
1603428000000|2020-10-23 04:40:00|||||||||23
1603428300000|2020-10-23 04:45:00|||||||||127
1603428600000|2020-10-23 04:50:00|||||||||48
1603428900000|2020-10-23 04:55:00|||||||||15
1603429200000|2020-10-23 05:00:00|||||||||13
1603429500000|2020-10-23 05:05:00|12560|12558|12560|12558|12560|12558|12560|12558|186
1603429800000|2020-10-23 05:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|283
1603430100000|2020-10-23 05:15:00|||||||||215
1603430400000|2020-10-23 05:20:00|||||||||16
1603430700000|2020-10-23 05:25:00|||||||||101
1603431000000|2020-10-23 05:30:00|||||||||9
1603432200000|2020-10-23 05:50:00|||||||||88
1603432500000|2020-10-23 05:55:00|||||||||29
1603432800000|2020-10-23 06:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|635
1603433100000|2020-10-23 06:05:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|1252
1603433400000|2020-10-23 06:10:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|653
1603433700000|2020-10-23 06:15:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1925
1603434000000|2020-10-23 06:20:00|||||||||49
1603434300000|2020-10-23 06:25:00|||||||||152
1603434600000|2020-10-23 06:30:00|||||||||93
1603434900000|2020-10-23 06:35:00|||||||||63
1603435200000|2020-10-23 06:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|658
1603435500000|2020-10-23 06:45:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1809
1603435800000|2020-10-23 06:50:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2075
1603436100000|2020-10-23 06:55:00|||||||||378
1603436400000|2020-10-23 07:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2298
1603436700000|2020-10-23 07:05:00|||||||||168
1603437000000|2020-10-23 07:10:00|||||||||2501
1603437300000|2020-10-23 07:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|918
1603437600000|2020-10-23 07:20:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2000
1603437900000|2020-10-23 07:25:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|4072
1603438200000|2020-10-23 07:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3149
1603438500000|2020-10-23 07:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1740
1603438800000|2020-10-23 07:40:00|||||||||747
1603439100000|2020-10-23 07:45:00|12560|12558|12560|12558|12560|12558|12560|12558|1713
1603439400000|2020-10-23 07:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|810
1603439700000|2020-10-23 07:55:00|||||||||555
1603440000000|2020-10-23 08:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1305
1603440300000|2020-10-23 08:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|981
1603440600000|2020-10-23 08:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2025
1603440900000|2020-10-23 08:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|960
1603441200000|2020-10-23 08:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1343
1603441500000|2020-10-23 08:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|443
1603441800000|2020-10-23 08:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|526
1603442100000|2020-10-23 08:35:00|||||||||127
1603442400000|2020-10-23 08:40:00|||||||||85
1603442700000|2020-10-23 08:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1279
1603443000000|2020-10-23 08:50:00|||||||||333
1603443300000|2020-10-23 08:55:00|12557.3|12555.3|12556.9|12554.9|12557.3|12555.3|12556.9|12554.9|1355
1603443600000|2020-10-23 09:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1537
1603443900000|2020-10-23 09:05:00|||||||||63
1603444200000|2020-10-23 09:10:00|||||||||30
1603444500000|2020-10-23 09:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1190
1603444800000|2020-10-23 09:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|631
1603445100000|2020-10-23 09:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|700
1603445400000|2020-10-23 09:30:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|512
1603445700000|2020-10-23 09:35:00|||||||||1129
1603446000000|2020-10-23 09:40:00|||||||||363
1603446300000|2020-10-23 09:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|957
1603446600000|2020-10-23 09:50:00|||||||||272
1603446900000|2020-10-23 09:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|244
1603447200000|2020-10-23 10:00:00|||||||||60
1603447500000|2020-10-23 10:05:00|||||||||87
1603447800000|2020-10-23 10:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|295
1603448100000|2020-10-23 10:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|956
1603448400000|2020-10-23 10:20:00|||||||||102
1603448700000|2020-10-23 10:25:00|||||||||52
1603449000000|2020-10-23 10:30:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1473
1603449300000|2020-10-23 10:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|551
1603449600000|2020-10-23 10:40:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|4026
1603449900000|2020-10-23 10:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|3758
1603450200000|2020-10-23 10:50:00|||||||||451
1603450500000|2020-10-23 10:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1172
1603450800000|2020-10-23 11:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1471
1603451100000|2020-10-23 11:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|480
1603451400000|2020-10-23 11:10:00|||||||||644
1603451700000|2020-10-23 11:15:00|||||||||290
1603452000000|2020-10-23 11:20:00|||||||||149
1603452300000|2020-10-23 11:25:00|||||||||268
1603452600000|2020-10-23 11:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|773
1603452900000|2020-10-23 11:35:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|379
1603453200000|2020-10-23 11:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|597
1603453500000|2020-10-23 11:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1214
1603453800000|2020-10-23 11:50:00|||||||||229
1603454100000|2020-10-23 11:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1204
1603454400000|2020-10-23 12:00:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|3587
1603454700000|2020-10-23 12:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|479
1603455000000|2020-10-23 12:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|870
1603455300000|2020-10-23 12:15:00|||||||||144
1603455600000|2020-10-23 12:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1475
1603455900000|2020-10-23 12:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|814
1603456200000|2020-10-23 12:30:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|3602
1603456500000|2020-10-23 12:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1179
1603456800000|2020-10-23 12:40:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|5358
1603457100000|2020-10-23 12:45:00|12553.7|12551.7|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|3744
1603457400000|2020-10-23 12:50:00|||||||||245
1603457700000|2020-10-23 12:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|4482
1603458000000|2020-10-23 13:00:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|1265
1603458300000|2020-10-23 13:05:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3078
1603458600000|2020-10-23 13:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|325
1603458900000|2020-10-23 13:15:00|||||||||221
1603459200000|2020-10-23 13:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|487
1603459500000|2020-10-23 13:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|3672
1603459800000|2020-10-23 13:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|1578
1603460100000|2020-10-23 13:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|972
1603460400000|2020-10-23 13:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3989
1603460700000|2020-10-23 13:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|4596
1603461000000|2020-10-23 13:50:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2692
1603461300000|2020-10-23 13:55:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2291
1603461600000|2020-10-23 14:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|5601
1603461900000|2020-10-23 14:05:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3103
1603462200000|2020-10-23 14:10:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|4783
1603462500000|2020-10-23 14:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|4144
1603462800000|2020-10-23 14:20:00|12560.8|12558.8|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|3217
1603463100000|2020-10-23 14:25:00|||||||||559
1603463400000|2020-10-23 14:30:00|||||||||595
1603463700000|2020-10-23 14:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2804
1603464000000|2020-10-23 14:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2429
1603464300000|2020-10-23 14:45:00|12560|12558|12558.4|12556.4|12560|12558|12558.4|12556.4|6397
1603464600000|2020-10-23 14:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|4727
1603464900000|2020-10-23 14:55:00|||||||||395
1603465200000|2020-10-23 15:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|6308
1603465500000|2020-10-23 15:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1089
1603465800000|2020-10-23 15:10:00|12557.6|12555.6|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|2867
1603466100000|2020-10-23 15:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|486
1603466400000|2020-10-23 15:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3603
1603466700000|2020-10-23 15:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3656
1603467000000|2020-10-23 15:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5333
1603467300000|2020-10-23 15:35:00|||||||||568
1603467600000|2020-10-23 15:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1589
1603467900000|2020-10-23 15:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1582
1603468200000|2020-10-23 15:50:00|||||||||533
1603468500000|2020-10-23 15:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1973
1603468800000|2020-10-23 16:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|584
1603469100000|2020-10-23 16:05:00|||||||||223
1603469400000|2020-10-23 16:10:00|||||||||100
1603469700000|2020-10-23 16:15:00|12561.5|12559.5|12563.1|12561.1|12563.1|12561.1|12561.5|12559.5|2099
1603470000000|2020-10-23 16:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|2481
1603470300000|2020-10-23 16:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1518
1603470600000|2020-10-23 16:30:00|||||||||902
1603470900000|2020-10-23 16:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2882
1603471200000|2020-10-23 16:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|953
1603471500000|2020-10-23 16:45:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1137
1603471800000|2020-10-23 16:50:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2137
1603472100000|2020-10-23 16:55:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3432
1603472400000|2020-10-23 17:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1278
1603472700000|2020-10-23 17:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1392
1603473000000|2020-10-23 17:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2722
1603473300000|2020-10-23 17:15:00|12562.3|12560.3|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|1727
1603473600000|2020-10-23 17:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|878
1603473900000|2020-10-23 17:25:00|12560|12558|12560|12558|12560|12558|12560|12558|1355
1603474200000|2020-10-23 17:30:00|||||||||109
1603474500000|2020-10-23 17:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|3186
1603474800000|2020-10-23 17:40:00|||||||||370
1603475100000|2020-10-23 17:45:00|||||||||569
1603475400000|2020-10-23 17:50:00|||||||||778
1603475700000|2020-10-23 17:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|833
1603476000000|2020-10-23 18:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1153
1603476300000|2020-10-23 18:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1103
1603476600000|2020-10-23 18:10:00|||||||||170
1603476900000|2020-10-23 18:15:00|||||||||73
1603477200000|2020-10-23 18:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1225
1603477500000|2020-10-23 18:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1176
1603477800000|2020-10-23 18:30:00|||||||||417
1603478100000|2020-10-23 18:35:00|||||||||82
1603478400000|2020-10-23 18:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|208
1603478700000|2020-10-23 18:45:00|12560|12558|12560|12558|12560|12558|12560|12558|3060
1603479000000|2020-10-23 18:50:00|||||||||281
1603479300000|2020-10-23 18:55:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1399
1603479600000|2020-10-23 19:00:00|||||||||921
1603479900000|2020-10-23 19:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1796
1603480200000|2020-10-23 19:10:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1617
1603480500000|2020-10-23 19:15:00|||||||||373
1603480800000|2020-10-23 19:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1322
1603481100000|2020-10-23 19:25:00|||||||||954
1603481400000|2020-10-23 19:30:00|||||||||152
1603481700000|2020-10-23 19:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2110
1603482000000|2020-10-23 19:40:00|||||||||403
1603482300000|2020-10-23 19:45:00|||||||||144
1603482600000|2020-10-23 19:50:00|||||||||419
1603482900000|2020-10-23 19:55:00|||||||||1704
1603483200000|2020-10-23 20:00:00|||||||||1054
1603483500000|2020-10-23 20:05:00|||||||||517
1603483800000|2020-10-23 20:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1306
1603484100000|2020-10-23 20:15:00|||||||||231
1603484400000|2020-10-23 20:20:00|||||||||614
1603484700000|2020-10-23 20:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|911
1603485000000|2020-10-23 20:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1769
1603485300000|2020-10-23 20:35:00|||||||||185
1603485600000|2020-10-23 20:40:00|||||||||95
1603485900000|2020-10-23 20:45:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|3860
1603486200000|2020-10-23 20:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|911
1603486500000|2020-10-23 20:55:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2731
1603663200000|2020-10-25 22:00:00|12558.4|12556.4|12560|12558|12560.8|12558.8|12558.4|12556.4|1543
1603663500000|2020-10-25 22:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|214
1603663800000|2020-10-25 22:10:00|12560|12558|12560|12558|12560|12558|12560|12558|138
1603664100000|2020-10-25 22:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|148
1603664400000|2020-10-25 22:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|308
1603664700000|2020-10-25 22:25:00|||||||||84
1603665000000|2020-10-25 22:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|153
1603665300000|2020-10-25 22:35:00|||||||||10
1603665600000|2020-10-25 22:40:00|||||||||210
1603665900000|2020-10-25 22:45:00|||||||||254
1603666200000|2020-10-25 22:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|256
1603666500000|2020-10-25 22:55:00|||||||||122
1603666800000|2020-10-25 23:00:00|12561.2|12559.2|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|240
1603667100000|2020-10-25 23:05:00|||||||||11
1603667400000|2020-10-25 23:10:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560|12558|605
1603667700000|2020-10-25 23:15:00|||||||||56
1603668000000|2020-10-25 23:20:00|||||||||3
1603668300000|2020-10-25 23:25:00|||||||||3
1603668600000|2020-10-25 23:30:00|||||||||70
1603668900000|2020-10-25 23:35:00|||||||||1
1603669200000|2020-10-25 23:40:00|||||||||1
1603669500000|2020-10-25 23:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|294
1603669800000|2020-10-25 23:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|388
1603670100000|2020-10-25 23:55:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|515
1603670400000|2020-10-26 00:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1125
1603670700000|2020-10-26 00:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1651
1603671000000|2020-10-26 00:10:00|||||||||47
1603671300000|2020-10-26 00:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.2|12559.2|675
1603671600000|2020-10-26 00:20:00|||||||||103
1603671900000|2020-10-26 00:25:00|||||||||36
1603672200000|2020-10-26 00:30:00|||||||||132
1603672500000|2020-10-26 00:35:00|||||||||4
1603672800000|2020-10-26 00:40:00|||||||||12
1603673100000|2020-10-26 00:45:00|||||||||15
1603673400000|2020-10-26 00:50:00|||||||||32
1603673700000|2020-10-26 00:55:00|||||||||84
1603674000000|2020-10-26 01:00:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|536
1603674300000|2020-10-26 01:05:00|||||||||18
1603674600000|2020-10-26 01:10:00|||||||||5
1603674900000|2020-10-26 01:15:00|||||||||330
1603675500000|2020-10-26 01:25:00|||||||||7
1603675800000|2020-10-26 01:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|738
1603676100000|2020-10-26 01:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1255
1603676400000|2020-10-26 01:40:00|||||||||51
1603676700000|2020-10-26 01:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|457
1603677000000|2020-10-26 01:50:00|||||||||12
1603677300000|2020-10-26 01:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1000
1603677600000|2020-10-26 02:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|203
1603677900000|2020-10-26 02:05:00|||||||||129
1603678200000|2020-10-26 02:10:00|||||||||73
1603678500000|2020-10-26 02:15:00|||||||||527
1603678800000|2020-10-26 02:20:00|||||||||36
1603679100000|2020-10-26 02:25:00|||||||||2
1603679400000|2020-10-26 02:30:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|499
1603679700000|2020-10-26 02:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|547
1603680000000|2020-10-26 02:40:00|||||||||7
1603680300000|2020-10-26 02:45:00|||||||||2
1603680600000|2020-10-26 02:50:00|||||||||10
1603680900000|2020-10-26 02:55:00|||||||||18
1603681200000|2020-10-26 03:00:00|||||||||2
1603681500000|2020-10-26 03:05:00|||||||||12
1603681800000|2020-10-26 03:10:00|||||||||1
1603682100000|2020-10-26 03:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|352
1603682400000|2020-10-26 03:20:00|||||||||134
1603682700000|2020-10-26 03:25:00|||||||||63
1603683000000|2020-10-26 03:30:00|||||||||23
1603683300000|2020-10-26 03:35:00|||||||||417
1603683900000|2020-10-26 03:45:00|||||||||1
1603684200000|2020-10-26 03:50:00|||||||||2
1603684500000|2020-10-26 03:55:00|||||||||1
1603684800000|2020-10-26 04:00:00|||||||||48
1603685100000|2020-10-26 04:05:00|||||||||25
1603685400000|2020-10-26 04:10:00|||||||||70
1603686300000|2020-10-26 04:25:00|||||||||1
1603686600000|2020-10-26 04:30:00|||||||||40
1603686900000|2020-10-26 04:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|356
1603687800000|2020-10-26 04:50:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|302
1603688100000|2020-10-26 04:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1123
1603688400000|2020-10-26 05:00:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|43
1603688700000|2020-10-26 05:05:00|||||||||7
1603689000000|2020-10-26 05:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|109
1603689300000|2020-10-26 05:15:00|||||||||34
1603689600000|2020-10-26 05:20:00|||||||||285
1603689900000|2020-10-26 05:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|482
1603690200000|2020-10-26 05:30:00|||||||||54
1603690500000|2020-10-26 05:35:00|||||||||28
1603690800000|2020-10-26 05:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|413
1603691100000|2020-10-26 05:45:00|||||||||101
1603691400000|2020-10-26 05:50:00|||||||||48
1603691700000|2020-10-26 05:55:00|||||||||15
1603692000000|2020-10-26 06:00:00|||||||||82
1603692300000|2020-10-26 06:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|885
1603692600000|2020-10-26 06:10:00|||||||||9
1603692900000|2020-10-26 06:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|878
1603693200000|2020-10-26 06:20:00|||||||||23
1603693500000|2020-10-26 06:25:00|||||||||128
1603693800000|2020-10-26 06:30:00|||||||||32
1603694100000|2020-10-26 06:35:00|||||||||119
1603694400000|2020-10-26 06:40:00|||||||||117
1603694700000|2020-10-26 06:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1235
1603695000000|2020-10-26 06:50:00|||||||||19
1603695300000|2020-10-26 06:55:00|||||||||171
1603695600000|2020-10-26 07:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1027
1603695900000|2020-10-26 07:05:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1166
1603696200000|2020-10-26 07:10:00|||||||||335
1603696500000|2020-10-26 07:15:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12564.7|12562.7|1288
1603696800000|2020-10-26 07:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1747
1603697100000|2020-10-26 07:25:00|||||||||868
1603697400000|2020-10-26 07:30:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1535
1603697700000|2020-10-26 07:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|350
1603698000000|2020-10-26 07:40:00|||||||||1284
1603698300000|2020-10-26 07:45:00|||||||||85
1603698600000|2020-10-26 07:50:00|||||||||50
1603698900000|2020-10-26 07:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|686
1603699200000|2020-10-26 08:00:00|12567|12565|12566.2|12564.2|12567|12565|12565.5|12563.5|1653
1603699500000|2020-10-26 08:05:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|946
1603699800000|2020-10-26 08:10:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|788
1603700100000|2020-10-26 08:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1231
1603700400000|2020-10-26 08:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1221
1603700700000|2020-10-26 08:25:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2403
1603701000000|2020-10-26 08:30:00|12567|12565|12567|12565|12567|12565|12567|12565|257
1603701300000|2020-10-26 08:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|631
1603701600000|2020-10-26 08:40:00|||||||||107
1603701900000|2020-10-26 08:45:00|||||||||123
1603702200000|2020-10-26 08:50:00|||||||||123
1603702500000|2020-10-26 08:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|674
1603702800000|2020-10-26 09:00:00|||||||||130
1603703100000|2020-10-26 09:05:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|993
1603703400000|2020-10-26 09:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|651
1603703700000|2020-10-26 09:15:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|438
1603704000000|2020-10-26 09:20:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|835
1603704300000|2020-10-26 09:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|354
1603704600000|2020-10-26 09:30:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|829
1603704900000|2020-10-26 09:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|126
1603705200000|2020-10-26 09:40:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|356
1603705500000|2020-10-26 09:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|207
1603705800000|2020-10-26 09:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|853
1603706100000|2020-10-26 09:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|178
1603706400000|2020-10-26 10:00:00|||||||||86
1603706700000|2020-10-26 10:05:00|||||||||921
1603707000000|2020-10-26 10:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|221
1603707300000|2020-10-26 10:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|354
1603707600000|2020-10-26 10:20:00|||||||||30
1603707900000|2020-10-26 10:25:00|||||||||356
1603708200000|2020-10-26 10:30:00|||||||||189
1603708500000|2020-10-26 10:35:00|||||||||776
1603708800000|2020-10-26 10:40:00|||||||||167
1603709100000|2020-10-26 10:45:00|||||||||40
1603709400000|2020-10-26 10:50:00|||||||||755
1603709700000|2020-10-26 10:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|852
1603710000000|2020-10-26 11:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|890
1603710300000|2020-10-26 11:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|987
1603710600000|2020-10-26 11:10:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|269
1603710900000|2020-10-26 11:15:00|||||||||214
1603711200000|2020-10-26 11:20:00|||||||||100
1603711500000|2020-10-26 11:25:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1297
1603711800000|2020-10-26 11:30:00|||||||||169
1603712100000|2020-10-26 11:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|218
1603712400000|2020-10-26 11:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2265
1603712700000|2020-10-26 11:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|258
1603713000000|2020-10-26 11:50:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|855
1603713300000|2020-10-26 11:55:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|516
1603713600000|2020-10-26 12:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2174
1603713900000|2020-10-26 12:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1262
1603714200000|2020-10-26 12:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|568
1603714500000|2020-10-26 12:15:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|1343
1603714800000|2020-10-26 12:20:00|12563.9|12561.9|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|2593
1603715100000|2020-10-26 12:25:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|4209
1603715400000|2020-10-26 12:30:00|||||||||418
1603715700000|2020-10-26 12:35:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2612
1603716000000|2020-10-26 12:40:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|3345
1603716300000|2020-10-26 12:45:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2601
1603716600000|2020-10-26 12:50:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|1545
1603716900000|2020-10-26 12:55:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3054
1603717200000|2020-10-26 13:00:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1422
1603717500000|2020-10-26 13:05:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|394
1603717800000|2020-10-26 13:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2012
1603718100000|2020-10-26 13:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2767
1603718400000|2020-10-26 13:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|550
1603718700000|2020-10-26 13:25:00|||||||||271
1603719000000|2020-10-26 13:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2044
1603719300000|2020-10-26 13:35:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3499
1603719600000|2020-10-26 13:40:00|12564.7|12562.7|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|1417
1603719900000|2020-10-26 13:45:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2311
1603720200000|2020-10-26 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1295
1603720500000|2020-10-26 13:55:00|||||||||250
1603720800000|2020-10-26 14:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|3929
1603721100000|2020-10-26 14:05:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|831
1603721400000|2020-10-26 14:10:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1128
1603721700000|2020-10-26 14:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|908
1603722000000|2020-10-26 14:20:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2044
1603722300000|2020-10-26 14:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3298
1603722600000|2020-10-26 14:30:00|12565.5|12563.5|12567|12565|12567|12565|12565.5|12563.5|5346
1603722900000|2020-10-26 14:35:00|12566.2|12564.2|12567.8|12565.8|12567.8|12565.8|12566.2|12564.2|4341
1603723200000|2020-10-26 14:40:00|12567|12565|12567|12565|12567|12565|12567|12565|283
1603723500000|2020-10-26 14:45:00|||||||||643
1603723800000|2020-10-26 14:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|2615
1603724100000|2020-10-26 14:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1379
1603724400000|2020-10-26 15:00:00|12567|12565|12567|12565|12567|12565|12567|12565|4941
1603724700000|2020-10-26 15:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|2259
1603725000000|2020-10-26 15:10:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4609
1603725300000|2020-10-26 15:15:00|12569.4|12567.4|12570.1|12568.1|12572.5|12570.5|12569.4|12567.4|9079
1603725600000|2020-10-26 15:20:00|12570.9|12568.9|12569.4|12567.4|12570.9|12568.9|12569.4|12567.4|4051
1603725900000|2020-10-26 15:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3669
1603726200000|2020-10-26 15:30:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2186
1603726500000|2020-10-26 15:35:00|12568.6|12566.6|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|3180
1603726800000|2020-10-26 15:40:00|12570.1|12568.1|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2567
1603727100000|2020-10-26 15:45:00|||||||||2967
1603727400000|2020-10-26 15:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2666
1603727700000|2020-10-26 15:55:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1180
1603728000000|2020-10-26 16:00:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1602
1603728300000|2020-10-26 16:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2228
1603728600000|2020-10-26 16:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3002
1603728900000|2020-10-26 16:15:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1783
1603729200000|2020-10-26 16:20:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|2047
1603729500000|2020-10-26 16:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1057
1603729800000|2020-10-26 16:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|911
1603730100000|2020-10-26 16:35:00|||||||||90
1603730400000|2020-10-26 16:40:00|||||||||1413
1603730700000|2020-10-26 16:45:00|||||||||86
1603731000000|2020-10-26 16:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1011
1603731300000|2020-10-26 16:55:00|||||||||318
1603731600000|2020-10-26 17:00:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1052
1603731900000|2020-10-26 17:05:00|||||||||114
1603732200000|2020-10-26 17:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|513
1603732500000|2020-10-26 17:15:00|12569|12567|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|1980
1603732800000|2020-10-26 17:20:00|12569.4|12567.4|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|327
1603733100000|2020-10-26 17:25:00|||||||||91
1603733400000|2020-10-26 17:30:00|||||||||182
1603733700000|2020-10-26 17:35:00|||||||||269
1603734000000|2020-10-26 17:40:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|900
1603734300000|2020-10-26 17:45:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1058
1603734600000|2020-10-26 17:50:00|||||||||311
1603734900000|2020-10-26 17:55:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1529
1603735200000|2020-10-26 18:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|537
1603735500000|2020-10-26 18:05:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|407
1603735800000|2020-10-26 18:10:00|||||||||61
1603736100000|2020-10-26 18:15:00|||||||||213
1603736400000|2020-10-26 18:20:00|||||||||95
1603736700000|2020-10-26 18:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|232
1603737000000|2020-10-26 18:30:00|||||||||196
1603737300000|2020-10-26 18:35:00|||||||||230
1603737600000|2020-10-26 18:40:00|||||||||293
1603737900000|2020-10-26 18:45:00|||||||||90
1603738200000|2020-10-26 18:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1919
1603738500000|2020-10-26 18:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2596
1603738800000|2020-10-26 19:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|4738
1603739100000|2020-10-26 19:05:00|||||||||364
1603739400000|2020-10-26 19:10:00|||||||||216
1603739700000|2020-10-26 19:15:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|858
1603740000000|2020-10-26 19:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|681
1603740300000|2020-10-26 19:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3779
1603740600000|2020-10-26 19:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1042
1603740900000|2020-10-26 19:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|3497
1603741200000|2020-10-26 19:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1745
1603741500000|2020-10-26 19:45:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1066
1603741800000|2020-10-26 19:50:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2062
1603742100000|2020-10-26 19:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|738
1603742400000|2020-10-26 20:00:00|||||||||1585
1603742700000|2020-10-26 20:05:00|||||||||634
1603743000000|2020-10-26 20:10:00|||||||||1288
1603743300000|2020-10-26 20:15:00|||||||||118
1603743600000|2020-10-26 20:20:00|||||||||1055
1603743900000|2020-10-26 20:25:00|||||||||535
1603744200000|2020-10-26 20:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|3979
1603744500000|2020-10-26 20:35:00|||||||||255
1603744800000|2020-10-26 20:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|594
1603745100000|2020-10-26 20:45:00|||||||||1002
1603745400000|2020-10-26 20:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|3166
1603745700000|2020-10-26 20:55:00|||||||||1957
1603749600000|2020-10-26 22:00:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|472
1603749900000|2020-10-26 22:05:00|||||||||50
1603750200000|2020-10-26 22:10:00|||||||||25
1603750800000|2020-10-26 22:20:00|||||||||377
1603751400000|2020-10-26 22:30:00|||||||||56
1603751700000|2020-10-26 22:35:00|||||||||5
1603752000000|2020-10-26 22:40:00|||||||||6
1603752300000|2020-10-26 22:45:00|||||||||20
1603752600000|2020-10-26 22:50:00|||||||||25
1603752900000|2020-10-26 22:55:00|||||||||63
1603753200000|2020-10-26 23:00:00|||||||||1
1603753800000|2020-10-26 23:10:00|||||||||5
1603754100000|2020-10-26 23:15:00|||||||||5
1603754400000|2020-10-26 23:20:00|||||||||5
1603754700000|2020-10-26 23:25:00|||||||||11
1603755000000|2020-10-26 23:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|418
1603755300000|2020-10-26 23:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|250
1603755600000|2020-10-26 23:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|377
1603755900000|2020-10-26 23:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|188
1603756200000|2020-10-26 23:50:00|||||||||147
1603756500000|2020-10-26 23:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|576
1603756800000|2020-10-27 00:00:00|||||||||230
1603757100000|2020-10-27 00:05:00|||||||||49
1603757400000|2020-10-27 00:10:00|||||||||263
1603757700000|2020-10-27 00:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|301
1603758000000|2020-10-27 00:20:00|||||||||139
1603758300000|2020-10-27 00:25:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|230
1603758600000|2020-10-27 00:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|170
1603758900000|2020-10-27 00:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|860
1603759200000|2020-10-27 00:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1038
1603759500000|2020-10-27 00:45:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|709
1603759800000|2020-10-27 00:50:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|288
1603760100000|2020-10-27 00:55:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|125
1603760400000|2020-10-27 01:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|422
1603760700000|2020-10-27 01:05:00|||||||||24
1603761000000|2020-10-27 01:10:00|||||||||8
1603761300000|2020-10-27 01:15:00|||||||||22
1603761600000|2020-10-27 01:20:00|||||||||28
1603761900000|2020-10-27 01:25:00|||||||||32
1603762200000|2020-10-27 01:30:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|836
1603762500000|2020-10-27 01:35:00|||||||||564
1603762800000|2020-10-27 01:40:00|||||||||33
1603763100000|2020-10-27 01:45:00|||||||||220
1603763400000|2020-10-27 01:50:00|||||||||134
1603763700000|2020-10-27 01:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|508
1603764000000|2020-10-27 02:00:00|||||||||2
1603764300000|2020-10-27 02:05:00|||||||||57
1603764600000|2020-10-27 02:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1434
1603764900000|2020-10-27 02:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|24
1603765200000|2020-10-27 02:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|132
1603765500000|2020-10-27 02:25:00|||||||||18
1603765800000|2020-10-27 02:30:00|||||||||6
1603766100000|2020-10-27 02:35:00|||||||||19
1603766400000|2020-10-27 02:40:00|||||||||10
1603766700000|2020-10-27 02:45:00|||||||||19
1603767000000|2020-10-27 02:50:00|||||||||11
1603767300000|2020-10-27 02:55:00|||||||||17
1603767600000|2020-10-27 03:00:00|||||||||5
1603767900000|2020-10-27 03:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|410
1603769100000|2020-10-27 03:25:00|||||||||1
1603769700000|2020-10-27 03:35:00|||||||||223
1603770000000|2020-10-27 03:40:00|||||||||2
1603770300000|2020-10-27 03:45:00|||||||||8
1603770600000|2020-10-27 03:50:00|||||||||116
1603770900000|2020-10-27 03:55:00|||||||||1
1603771800000|2020-10-27 04:10:00|||||||||1
1603772100000|2020-10-27 04:15:00|||||||||80
1603772400000|2020-10-27 04:20:00|||||||||2
1603772700000|2020-10-27 04:25:00|||||||||4
1603773300000|2020-10-27 04:35:00|||||||||93
1603773600000|2020-10-27 04:40:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|649
1603773900000|2020-10-27 04:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|256
1603774200000|2020-10-27 04:50:00|||||||||3
1603775100000|2020-10-27 05:05:00|||||||||1
1603775400000|2020-10-27 05:10:00|||||||||12
1603776000000|2020-10-27 05:20:00|||||||||30
1603776300000|2020-10-27 05:25:00|||||||||502
1603776600000|2020-10-27 05:30:00|||||||||278
1603776900000|2020-10-27 05:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|225
1603777200000|2020-10-27 05:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|48
1603777800000|2020-10-27 05:50:00|||||||||57
1603778100000|2020-10-27 05:55:00|||||||||4
1603778400000|2020-10-27 06:00:00|||||||||29
1603779000000|2020-10-27 06:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|166
1603779300000|2020-10-27 06:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|160
1603779600000|2020-10-27 06:20:00|||||||||152
1603779900000|2020-10-27 06:25:00|||||||||38
1603780200000|2020-10-27 06:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|350
1603780500000|2020-10-27 06:35:00|||||||||8
1603780800000|2020-10-27 06:40:00|||||||||39
1603781100000|2020-10-27 06:45:00|||||||||22
1603781400000|2020-10-27 06:50:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|491
1603781700000|2020-10-27 06:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|337
1603782000000|2020-10-27 07:00:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|704
1603782300000|2020-10-27 07:05:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|437
1603782600000|2020-10-27 07:10:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|206
1603782900000|2020-10-27 07:15:00|||||||||115
1603783200000|2020-10-27 07:20:00|||||||||11
1603783500000|2020-10-27 07:25:00|||||||||124
1603783800000|2020-10-27 07:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|742
1603784100000|2020-10-27 07:35:00|||||||||1
1603784400000|2020-10-27 07:40:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|392
1603784700000|2020-10-27 07:45:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12567|12565|169
1603785000000|2020-10-27 07:50:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1307
1603785300000|2020-10-27 07:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|1228
1603785600000|2020-10-27 08:00:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|1027
1603785900000|2020-10-27 08:05:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|499
1603786200000|2020-10-27 08:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|604
1603786500000|2020-10-27 08:15:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1490
1603786800000|2020-10-27 08:20:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|577
1603787100000|2020-10-27 08:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|1397
1603787400000|2020-10-27 08:30:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|320
1603787700000|2020-10-27 08:35:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|148
1603788000000|2020-10-27 08:40:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|821
1603788300000|2020-10-27 08:45:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|447
1603788600000|2020-10-27 08:50:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|625
1603788900000|2020-10-27 08:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|76
1603789200000|2020-10-27 09:00:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|501
1603789500000|2020-10-27 09:05:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|708
1603789800000|2020-10-27 09:10:00|12567|12565|12567|12565|12567|12565|12567|12565|332
1603790100000|2020-10-27 09:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|157
1603790400000|2020-10-27 09:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|507
1603790700000|2020-10-27 09:25:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|622
1603791000000|2020-10-27 09:30:00|||||||||41
1603791300000|2020-10-27 09:35:00|||||||||108
1603791600000|2020-10-27 09:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|201
1603791900000|2020-10-27 09:45:00|||||||||22
1603792200000|2020-10-27 09:50:00|||||||||13
1603792500000|2020-10-27 09:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|303
1603792800000|2020-10-27 10:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|63
1603793100000|2020-10-27 10:05:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|299
1603793400000|2020-10-27 10:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2098
1603793700000|2020-10-27 10:15:00|||||||||22
1603794000000|2020-10-27 10:20:00|||||||||32
1603794300000|2020-10-27 10:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1518
1603794600000|2020-10-27 10:30:00|||||||||10
1603794900000|2020-10-27 10:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|166
1603795200000|2020-10-27 10:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3209
1603795500000|2020-10-27 10:45:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3337
1603795800000|2020-10-27 10:50:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|564
1603796100000|2020-10-27 10:55:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|2956
1603796400000|2020-10-27 11:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|744
1603796700000|2020-10-27 11:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2380
1603797000000|2020-10-27 11:10:00|||||||||62
1603797300000|2020-10-27 11:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|425
1603797600000|2020-10-27 11:20:00|||||||||508
1603797900000|2020-10-27 11:25:00|||||||||285
1603798200000|2020-10-27 11:30:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|2502
1603798500000|2020-10-27 11:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|1109
1603798800000|2020-10-27 11:40:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1219
1603799100000|2020-10-27 11:45:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|838
1603799400000|2020-10-27 11:50:00|||||||||90
1603799700000|2020-10-27 11:55:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|679
1603800000000|2020-10-27 12:00:00|||||||||575
1603800300000|2020-10-27 12:05:00|||||||||374
1603800600000|2020-10-27 12:10:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|400
1603800900000|2020-10-27 12:15:00|||||||||195
1603801200000|2020-10-27 12:20:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|930
1603801500000|2020-10-27 12:25:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1588
1603801800000|2020-10-27 12:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2126
1603802100000|2020-10-27 12:35:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|2984
1603802400000|2020-10-27 12:40:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|1697
1603802700000|2020-10-27 12:45:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1855
1603803000000|2020-10-27 12:50:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1006
1603803300000|2020-10-27 12:55:00|||||||||1276
1603803600000|2020-10-27 13:00:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2988
1603803900000|2020-10-27 13:05:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|671
1603804200000|2020-10-27 13:10:00|12574.8|12572.8|12574|12572|12574.8|12572.8|12574|12572|2134
1603804500000|2020-10-27 13:15:00|12574.4|12572.4|12574|12572|12574.8|12572.8|12574|12572|1610
1603804800000|2020-10-27 13:20:00|12574.8|12572.8|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|396
1603805100000|2020-10-27 13:25:00|12574|12572|12574|12572|12574|12572|12574|12572|355
1603805400000|2020-10-27 13:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574|12572|1926
1603805700000|2020-10-27 13:35:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1691
1603806000000|2020-10-27 13:40:00|||||||||663
1603806300000|2020-10-27 13:45:00|12573.3|12571.3|12574|12572|12574.8|12572.8|12573.3|12571.3|2243
1603806600000|2020-10-27 13:50:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|1214
1603806900000|2020-10-27 13:55:00|12574|12572|12574|12572|12574|12572|12574|12572|985
1603807200000|2020-10-27 14:00:00|12573.3|12571.3|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|1139
1603807500000|2020-10-27 14:05:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|1257
1603807800000|2020-10-27 14:10:00|||||||||2128
1603808100000|2020-10-27 14:15:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|1091
1603808400000|2020-10-27 14:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|5172
1603808700000|2020-10-27 14:25:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|4717
1603809000000|2020-10-27 14:30:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|3498
1603809300000|2020-10-27 14:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|3260
1603809600000|2020-10-27 14:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|2976
1603809900000|2020-10-27 14:45:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|3600
1603810200000|2020-10-27 14:50:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1415
1603810500000|2020-10-27 14:55:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|2385
1603810800000|2020-10-27 15:00:00|||||||||1577
1603811100000|2020-10-27 15:05:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1814
1603811400000|2020-10-27 15:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|2790
1603811700000|2020-10-27 15:15:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|814
1603812000000|2020-10-27 15:20:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1585
1603812300000|2020-10-27 15:25:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|218
1603812600000|2020-10-27 15:30:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|2569
1603812900000|2020-10-27 15:35:00|||||||||728
1603813200000|2020-10-27 15:40:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1284
1603813500000|2020-10-27 15:45:00|||||||||811
1603813800000|2020-10-27 15:50:00|||||||||296
1603814100000|2020-10-27 15:55:00|||||||||406
1603814400000|2020-10-27 16:00:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1014
1603814700000|2020-10-27 16:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1032
1603815000000|2020-10-27 16:10:00|||||||||662
1603815300000|2020-10-27 16:15:00|||||||||431
1603815600000|2020-10-27 16:20:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|908
1603815900000|2020-10-27 16:25:00|||||||||707
1603816200000|2020-10-27 16:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1100
1603816500000|2020-10-27 16:35:00|12578|12576|12577.2|12575.2|12578|12576|12576.4|12574.4|5297
1603816800000|2020-10-27 16:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|836
1603817100000|2020-10-27 16:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1785
1603817400000|2020-10-27 16:50:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1428
1603817700000|2020-10-27 16:55:00|||||||||692
1603818000000|2020-10-27 17:00:00|||||||||393
1603818300000|2020-10-27 17:05:00|12575.6|12573.6|12577.2|12575.2|12577.2|12575.2|12575.6|12573.6|1444
1603818600000|2020-10-27 17:10:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|3230
1603818900000|2020-10-27 17:15:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|1283
1603819200000|2020-10-27 17:20:00|||||||||587
1603819500000|2020-10-27 17:25:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2715
1603819800000|2020-10-27 17:30:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2654
1603820100000|2020-10-27 17:35:00|||||||||144
1603820400000|2020-10-27 17:40:00|||||||||483
1603820700000|2020-10-27 17:45:00|||||||||2252
1603821000000|2020-10-27 17:50:00|||||||||930
1603821300000|2020-10-27 17:55:00|||||||||1380
1603821600000|2020-10-27 18:00:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1753
1603821900000|2020-10-27 18:05:00|||||||||1048
1603822200000|2020-10-27 18:10:00|||||||||1168
1603822500000|2020-10-27 18:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|4712
1603822800000|2020-10-27 18:20:00|||||||||2973
1603823100000|2020-10-27 18:25:00|||||||||1078
1603823400000|2020-10-27 18:30:00|||||||||652
1603823700000|2020-10-27 18:35:00|||||||||861
1603824000000|2020-10-27 18:40:00|||||||||823
1603824300000|2020-10-27 18:45:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|5439
1603824600000|2020-10-27 18:50:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1275
1603824900000|2020-10-27 18:55:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2781
1603825200000|2020-10-27 19:00:00|12578|12576|12578|12576|12578|12576|12578|12576|1816
1603825500000|2020-10-27 19:05:00|||||||||696
1603825800000|2020-10-27 19:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|414
1603826100000|2020-10-27 19:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|972
1603826400000|2020-10-27 19:20:00|||||||||98
1603826700000|2020-10-27 19:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|2828
1603827000000|2020-10-27 19:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|800
1603827300000|2020-10-27 19:35:00|||||||||199
1603827600000|2020-10-27 19:40:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|3108
1603827900000|2020-10-27 19:45:00|||||||||2386
1603828200000|2020-10-27 19:50:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|646
1603828500000|2020-10-27 19:55:00|||||||||178
1603828800000|2020-10-27 20:00:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|3151
1603829100000|2020-10-27 20:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|549
1603829400000|2020-10-27 20:10:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|952
1603829700000|2020-10-27 20:15:00|||||||||537
1603830000000|2020-10-27 20:20:00|||||||||2318
1603830300000|2020-10-27 20:25:00|||||||||1225
1603830600000|2020-10-27 20:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1209
1603830900000|2020-10-27 20:35:00|||||||||3457
1603831200000|2020-10-27 20:40:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|2130
1603831500000|2020-10-27 20:45:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|1842
1603831800000|2020-10-27 20:50:00|||||||||419
1603832100000|2020-10-27 20:55:00|||||||||2584
1603836000000|2020-10-27 22:00:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|485
1603836300000|2020-10-27 22:05:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|331
1603836600000|2020-10-27 22:10:00|||||||||172
1603837200000|2020-10-27 22:20:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|572
1603837500000|2020-10-27 22:25:00|||||||||810
1603837800000|2020-10-27 22:30:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1616
1603838100000|2020-10-27 22:35:00|||||||||32
1603838400000|2020-10-27 22:40:00|||||||||9
1603838700000|2020-10-27 22:45:00|||||||||15
1603839000000|2020-10-27 22:50:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|217
1603839300000|2020-10-27 22:55:00|||||||||65
1603839600000|2020-10-27 23:00:00|||||||||218
1603839900000|2020-10-27 23:05:00|||||||||109
1603840200000|2020-10-27 23:10:00|||||||||11
1603840500000|2020-10-27 23:15:00|||||||||526
1603840800000|2020-10-27 23:20:00|||||||||117
1603841100000|2020-10-27 23:25:00|||||||||195
1603841400000|2020-10-27 23:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1302
1603841700000|2020-10-27 23:35:00|||||||||513
1603842000000|2020-10-27 23:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|644
1603842300000|2020-10-27 23:45:00|||||||||894
1603842600000|2020-10-27 23:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1021
1603842900000|2020-10-27 23:55:00|||||||||38
1603843200000|2020-10-28 00:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|902
1603843500000|2020-10-28 00:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|463
1603843800000|2020-10-28 00:10:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|483
1603844100000|2020-10-28 00:15:00|||||||||196
1603844400000|2020-10-28 00:20:00|||||||||183
1603844700000|2020-10-28 00:25:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|228
1603845000000|2020-10-28 00:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|158
1603845300000|2020-10-28 00:35:00|||||||||49
1603845600000|2020-10-28 00:40:00|||||||||59
1603845900000|2020-10-28 00:45:00|||||||||82
1603846200000|2020-10-28 00:50:00|||||||||108
1603846500000|2020-10-28 00:55:00|||||||||25
1603846800000|2020-10-28 01:00:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1064
1603847100000|2020-10-28 01:05:00|12579.1|12577.1|12578.7|12576.7|12579.1|12577.1|12578.7|12576.7|41
1603847400000|2020-10-28 01:10:00|||||||||57
1603847700000|2020-10-28 01:15:00|||||||||93
1603848000000|2020-10-28 01:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|328
1603848300000|2020-10-28 01:25:00|12579.1|12577.1|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|113
1603848600000|2020-10-28 01:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|609
1603848900000|2020-10-28 01:35:00|||||||||14
1603849200000|2020-10-28 01:40:00|||||||||20
1603849500000|2020-10-28 01:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|166
1603849800000|2020-10-28 01:50:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|346
1603850100000|2020-10-28 01:55:00|||||||||19
1603850400000|2020-10-28 02:00:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|290
1603850700000|2020-10-28 02:05:00|||||||||25
1603851000000|2020-10-28 02:10:00|||||||||12
1603851300000|2020-10-28 02:15:00|||||||||15
1603851600000|2020-10-28 02:20:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|400
1603851900000|2020-10-28 02:25:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|54
1603852200000|2020-10-28 02:30:00|||||||||5
1603852500000|2020-10-28 02:35:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|201
1603852800000|2020-10-28 02:40:00|||||||||9
1603853100000|2020-10-28 02:45:00|12578|12576|12578|12576|12578|12576|12578|12576|523
1603853400000|2020-10-28 02:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|726
1603853700000|2020-10-28 02:55:00|||||||||260
1603854000000|2020-10-28 03:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|245
1603854300000|2020-10-28 03:05:00|||||||||10
1603854600000|2020-10-28 03:10:00|||||||||11
1603854900000|2020-10-28 03:15:00|||||||||20
1603855200000|2020-10-28 03:20:00|||||||||20
1603855500000|2020-10-28 03:25:00|||||||||10
1603855800000|2020-10-28 03:30:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|123
1603856100000|2020-10-28 03:35:00|||||||||11
1603856400000|2020-10-28 03:40:00|||||||||10
1603856700000|2020-10-28 03:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|139
1603857000000|2020-10-28 03:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|108
1603857300000|2020-10-28 03:55:00|||||||||6
1603857600000|2020-10-28 04:00:00|||||||||5
1603857900000|2020-10-28 04:05:00|||||||||16
1603858500000|2020-10-28 04:15:00|||||||||129
1603858800000|2020-10-28 04:20:00|12578|12576|12578|12576|12578|12576|12578|12576|37
1603859100000|2020-10-28 04:25:00|||||||||10
1603859400000|2020-10-28 04:30:00|||||||||10
1603859700000|2020-10-28 04:35:00|||||||||36
1603860000000|2020-10-28 04:40:00|||||||||12
1603860300000|2020-10-28 04:45:00|||||||||24
1603860600000|2020-10-28 04:50:00|||||||||11
1603860900000|2020-10-28 04:55:00|||||||||31
1603861200000|2020-10-28 05:00:00|||||||||124
1603861500000|2020-10-28 05:05:00|||||||||26
1603861800000|2020-10-28 05:10:00|||||||||43
1603862100000|2020-10-28 05:15:00|||||||||19
1603862400000|2020-10-28 05:20:00|||||||||37
1603862700000|2020-10-28 05:25:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|605
1603863000000|2020-10-28 05:30:00|||||||||68
1603863300000|2020-10-28 05:35:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|665
1603863600000|2020-10-28 05:40:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|166
1603863900000|2020-10-28 05:45:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|669
1603864200000|2020-10-28 05:50:00|12578|12576|12578|12576|12578|12576|12578|12576|555
1603864500000|2020-10-28 05:55:00|||||||||146
1603864800000|2020-10-28 06:00:00|||||||||75
1603865100000|2020-10-28 06:05:00|||||||||87
1603865400000|2020-10-28 06:10:00|||||||||501
1603865700000|2020-10-28 06:15:00|||||||||85
1603866000000|2020-10-28 06:20:00|||||||||84
1603866300000|2020-10-28 06:25:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|732
1603866600000|2020-10-28 06:30:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|794
1603866900000|2020-10-28 06:35:00|||||||||60
1603867200000|2020-10-28 06:40:00|||||||||26
1603867500000|2020-10-28 06:45:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2580
1603867800000|2020-10-28 06:50:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1411
1603868100000|2020-10-28 06:55:00|||||||||383
1603868400000|2020-10-28 07:00:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|419
1603868700000|2020-10-28 07:05:00|||||||||259
1603869000000|2020-10-28 07:10:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1199
1603869300000|2020-10-28 07:15:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|933
1603869600000|2020-10-28 07:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1219
1603869900000|2020-10-28 07:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1306
1603870200000|2020-10-28 07:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1107
1603870500000|2020-10-28 07:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3277
1603870800000|2020-10-28 07:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|910
1603871100000|2020-10-28 07:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|463
1603871400000|2020-10-28 07:50:00|||||||||224
1603871700000|2020-10-28 07:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|864
1603872000000|2020-10-28 08:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1262
1603872300000|2020-10-28 08:05:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1947
1603872600000|2020-10-28 08:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1211
1603872900000|2020-10-28 08:15:00|||||||||1361
1603873200000|2020-10-28 08:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1074
1603873500000|2020-10-28 08:25:00|||||||||60
1603873800000|2020-10-28 08:30:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|725
1603874100000|2020-10-28 08:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1079
1603874400000|2020-10-28 08:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|935
1603874700000|2020-10-28 08:45:00|||||||||1033
1603875000000|2020-10-28 08:50:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1121
1603875300000|2020-10-28 08:55:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1032
1603875600000|2020-10-28 09:00:00|||||||||333
1603875900000|2020-10-28 09:05:00|||||||||248
1603876200000|2020-10-28 09:10:00|||||||||565
1603876500000|2020-10-28 09:15:00|||||||||374
1603876800000|2020-10-28 09:20:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|374
1603877100000|2020-10-28 09:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|387
1603877400000|2020-10-28 09:30:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1818
1603877700000|2020-10-28 09:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1011
1603878000000|2020-10-28 09:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1107
1603878300000|2020-10-28 09:45:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1475
1603878600000|2020-10-28 09:50:00|||||||||79
1603878900000|2020-10-28 09:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|876
1603879200000|2020-10-28 10:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1371
1603879500000|2020-10-28 10:05:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|792
1603879800000|2020-10-28 10:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1224
1603880100000|2020-10-28 10:15:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4640
1603880400000|2020-10-28 10:20:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|3074
1603880700000|2020-10-28 10:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1327
1603881000000|2020-10-28 10:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|963
1603881300000|2020-10-28 10:35:00|||||||||182
1603881600000|2020-10-28 10:40:00|||||||||147
1603881900000|2020-10-28 10:45:00|||||||||193
1603882200000|2020-10-28 10:50:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2920
1603882500000|2020-10-28 10:55:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1099
1603882800000|2020-10-28 11:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|461
1603883100000|2020-10-28 11:05:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|194
1603883400000|2020-10-28 11:10:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|127
1603883700000|2020-10-28 11:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|579
1603884000000|2020-10-28 11:20:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1721
1603884300000|2020-10-28 11:25:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|2436
1603884600000|2020-10-28 11:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|401
1603884900000|2020-10-28 11:35:00|||||||||155
1603885200000|2020-10-28 11:40:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|783
1603885500000|2020-10-28 11:45:00|||||||||353
1603885800000|2020-10-28 11:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2354
1603886100000|2020-10-28 11:55:00|||||||||690
1603886400000|2020-10-28 12:00:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|4172
1603886700000|2020-10-28 12:05:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1477
1603887000000|2020-10-28 12:10:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1597
1603887300000|2020-10-28 12:15:00|||||||||567
1603887600000|2020-10-28 12:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1932
1603887900000|2020-10-28 12:25:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|1835
1603888200000|2020-10-28 12:30:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2683
1603888500000|2020-10-28 12:35:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1840
1603888800000|2020-10-28 12:40:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3487
1603889100000|2020-10-28 12:45:00|||||||||983
1603889400000|2020-10-28 12:50:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3361
1603889700000|2020-10-28 12:55:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|901
1603890000000|2020-10-28 13:00:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3018
1603890300000|2020-10-28 13:05:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|3437
1603890600000|2020-10-28 13:10:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|4047
1603890900000|2020-10-28 13:15:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1159
1603891200000|2020-10-28 13:20:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1660
1603891500000|2020-10-28 13:25:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|4078
1603891800000|2020-10-28 13:30:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3110
1603892100000|2020-10-28 13:35:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|4592
1603892400000|2020-10-28 13:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3204
1603892700000|2020-10-28 13:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3211
1603893000000|2020-10-28 13:50:00|12584.2|12582.2|12583.4|12581.4|12585|12583|12582.6|12580.6|4882
1603893300000|2020-10-28 13:55:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2657
1603893600000|2020-10-28 14:00:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|3749
1603893900000|2020-10-28 14:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|3150
1603894200000|2020-10-28 14:10:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|981
1603894500000|2020-10-28 14:15:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2847
1603894800000|2020-10-28 14:20:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|4495
1603895100000|2020-10-28 14:25:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3698
1603895400000|2020-10-28 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3877
1603895700000|2020-10-28 14:35:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|2935
1603896000000|2020-10-28 14:40:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|5002
1603896300000|2020-10-28 14:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1951
1603896600000|2020-10-28 14:50:00|12582.6|12580.6|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4746
1603896900000|2020-10-28 14:55:00|12583.4|12581.4|12581.9|12579.9|12583.4|12581.4|12581.9|12579.9|2395
1603897200000|2020-10-28 15:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3571
1603897500000|2020-10-28 15:05:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1403
1603897800000|2020-10-28 15:10:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12580.3|12578.3|3452
1603898100000|2020-10-28 15:15:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|4022
1603898400000|2020-10-28 15:20:00|||||||||5233
1603898700000|2020-10-28 15:25:00|||||||||3661
1603899000000|2020-10-28 15:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2209
1603899300000|2020-10-28 15:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1308
1603899600000|2020-10-28 15:40:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|2118
1603899900000|2020-10-28 15:45:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|2626
1603900200000|2020-10-28 15:50:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4084
1603900500000|2020-10-28 15:55:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2631
1603900800000|2020-10-28 16:00:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|11286
1603901100000|2020-10-28 16:05:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2325
1603901400000|2020-10-28 16:10:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1463
1603901700000|2020-10-28 16:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|4507
1603902000000|2020-10-28 16:20:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|2602
1603902300000|2020-10-28 16:25:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|2793
1603902600000|2020-10-28 16:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|972
1603902900000|2020-10-28 16:35:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|2410
1603903200000|2020-10-28 16:40:00|||||||||502
1603903500000|2020-10-28 16:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|2656
1603903800000|2020-10-28 16:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|6773
1603904100000|2020-10-28 16:55:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|6606
1603904400000|2020-10-28 17:00:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|6098
1603904700000|2020-10-28 17:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|5317
1603905000000|2020-10-28 17:10:00|||||||||429
1603905300000|2020-10-28 17:15:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|1194
1603905600000|2020-10-28 17:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2964
1603905900000|2020-10-28 17:25:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|4054
1603906200000|2020-10-28 17:30:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2643
1603906500000|2020-10-28 17:35:00|||||||||522
1603906800000|2020-10-28 17:40:00|||||||||506
1603907100000|2020-10-28 17:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2292
1603907400000|2020-10-28 17:50:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2209
1603907700000|2020-10-28 17:55:00|||||||||4655
1603908000000|2020-10-28 18:00:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4956
1603908300000|2020-10-28 18:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|6179
1603908600000|2020-10-28 18:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|4196
1603908900000|2020-10-28 18:15:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|4812
1603909200000|2020-10-28 18:20:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|3830
1603909500000|2020-10-28 18:25:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|7523
1603909800000|2020-10-28 18:30:00|12579.9|12577.9|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3585
1603910100000|2020-10-28 18:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|3804
1603910400000|2020-10-28 18:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1734
1603910700000|2020-10-28 18:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|854
1603911000000|2020-10-28 18:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1194
1603911300000|2020-10-28 18:55:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|7241
1603911600000|2020-10-28 19:00:00|12576.4|12574.4|12578|12576|12578|12576|12576.4|12574.4|4806
1603911900000|2020-10-28 19:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|2636
1603912200000|2020-10-28 19:10:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|2667
1603912500000|2020-10-28 19:15:00|12578.3|12576.3|12578|12576|12578.3|12576.3|12578|12576|3763
1603912800000|2020-10-28 19:20:00|||||||||497
1603913100000|2020-10-28 19:25:00|||||||||743
1603913400000|2020-10-28 19:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|5813
1603913700000|2020-10-28 19:35:00|||||||||831
1603914000000|2020-10-28 19:40:00|||||||||703
1603914300000|2020-10-28 19:45:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|4342
1603914600000|2020-10-28 19:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3533
1603914900000|2020-10-28 19:55:00|12578|12576|12578|12576|12578|12576|12578|12576|3082
1603915200000|2020-10-28 20:00:00|||||||||3032
1603915500000|2020-10-28 20:05:00|||||||||653
1603915800000|2020-10-28 20:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|3570
1603916100000|2020-10-28 20:15:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|1024
1603916400000|2020-10-28 20:20:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|1496
1603916700000|2020-10-28 20:25:00|||||||||380
1603917000000|2020-10-28 20:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|3010
1603917300000|2020-10-28 20:35:00|12578|12576|12578|12576|12578|12576|12578|12576|1863
1603917600000|2020-10-28 20:40:00|||||||||916
1603917900000|2020-10-28 20:45:00|||||||||786
1603918200000|2020-10-28 20:50:00|||||||||1152
1603918500000|2020-10-28 20:55:00|||||||||2621
1603922400000|2020-10-28 22:00:00|12577.2|12575.2|12578.7|12576.7|12578.7|12576.7|12577.2|12575.2|1264
1603922700000|2020-10-28 22:05:00|12578|12576|12578|12576|12578|12576|12578|12576|423
1603923000000|2020-10-28 22:10:00|||||||||130
1603923300000|2020-10-28 22:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|842
1603923600000|2020-10-28 22:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|308
1603923900000|2020-10-28 22:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|152
1603924200000|2020-10-28 22:30:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|370
1603924500000|2020-10-28 22:35:00|||||||||19
1603924800000|2020-10-28 22:40:00|||||||||13
1603925100000|2020-10-28 22:45:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|309
1603925400000|2020-10-28 22:50:00|||||||||5
1603925700000|2020-10-28 22:55:00|||||||||10
1603926000000|2020-10-28 23:00:00|||||||||44
1603926300000|2020-10-28 23:05:00|||||||||28
1603926600000|2020-10-28 23:10:00|||||||||17
1603926900000|2020-10-28 23:15:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|822
1603927200000|2020-10-28 23:20:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|197
1603927500000|2020-10-28 23:25:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|134
1603927800000|2020-10-28 23:30:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|488
1603928100000|2020-10-28 23:35:00|||||||||8
1603928400000|2020-10-28 23:40:00|||||||||79
1603928700000|2020-10-28 23:45:00|||||||||54
1603929000000|2020-10-28 23:50:00|||||||||712
1603929300000|2020-10-28 23:55:00|||||||||227
1603929600000|2020-10-29 00:00:00|||||||||79
1603929900000|2020-10-29 00:05:00|||||||||873
1603930200000|2020-10-29 00:10:00|||||||||195
1603930500000|2020-10-29 00:15:00|||||||||168
1603930800000|2020-10-29 00:20:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1286
1603931100000|2020-10-29 00:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1417
1603931400000|2020-10-29 00:30:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|587
1603931700000|2020-10-29 00:35:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|276
1603932000000|2020-10-29 00:40:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|364
1603932300000|2020-10-29 00:45:00|||||||||1
1603932600000|2020-10-29 00:50:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|257
1603932900000|2020-10-29 00:55:00|||||||||78
1603933200000|2020-10-29 01:00:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|138
1603933500000|2020-10-29 01:05:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|478
1603933800000|2020-10-29 01:10:00|||||||||50
1603934100000|2020-10-29 01:15:00|||||||||77
1603934400000|2020-10-29 01:20:00|||||||||251
1603934700000|2020-10-29 01:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|862
1603935000000|2020-10-29 01:30:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|1039
1603935300000|2020-10-29 01:35:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|484
1603935600000|2020-10-29 01:40:00|12574|12572|12574|12572|12574.8|12572.8|12574|12572|190
1603935900000|2020-10-29 01:45:00|||||||||2
1603936200000|2020-10-29 01:50:00|||||||||1
1603936500000|2020-10-29 01:55:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|686
1603937100000|2020-10-29 02:05:00|||||||||26
1603937400000|2020-10-29 02:10:00|||||||||21
1603937700000|2020-10-29 02:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|329
1603938000000|2020-10-29 02:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|488
1603938300000|2020-10-29 02:25:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|804
1603938600000|2020-10-29 02:30:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|97
1603938900000|2020-10-29 02:35:00|||||||||107
1603939800000|2020-10-29 02:50:00|||||||||2
1603940100000|2020-10-29 02:55:00|||||||||29
1603940400000|2020-10-29 03:00:00|||||||||11
1603940700000|2020-10-29 03:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|222
1603941000000|2020-10-29 03:10:00|||||||||6
1603941300000|2020-10-29 03:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|945
1603941600000|2020-10-29 03:20:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|132
1603941900000|2020-10-29 03:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|436
1603942500000|2020-10-29 03:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|167
1603942800000|2020-10-29 03:40:00|||||||||10
1603943100000|2020-10-29 03:45:00|||||||||37
1603943700000|2020-10-29 03:55:00|||||||||15
1603944000000|2020-10-29 04:00:00|||||||||27
1603944300000|2020-10-29 04:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|104
1603944600000|2020-10-29 04:10:00|||||||||10
1603944900000|2020-10-29 04:15:00|||||||||2
1603945200000|2020-10-29 04:20:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|181
1603945500000|2020-10-29 04:25:00|||||||||43
1603945800000|2020-10-29 04:30:00|||||||||23
1603946100000|2020-10-29 04:35:00|||||||||36
1603946400000|2020-10-29 04:40:00|||||||||147
1603946700000|2020-10-29 04:45:00|||||||||8
1603947000000|2020-10-29 04:50:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|170
1603947300000|2020-10-29 04:55:00|||||||||52
1603947600000|2020-10-29 05:00:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|257
1603947900000|2020-10-29 05:05:00|||||||||7
1603948200000|2020-10-29 05:10:00|||||||||38
1603948500000|2020-10-29 05:15:00|||||||||20
1603948800000|2020-10-29 05:20:00|||||||||24
1603949100000|2020-10-29 05:25:00|||||||||1
1603949400000|2020-10-29 05:30:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|223
1603949700000|2020-10-29 05:35:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|385
1603950000000|2020-10-29 05:40:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|290
1603950300000|2020-10-29 05:45:00|||||||||119
1603950600000|2020-10-29 05:50:00|||||||||116
1603950900000|2020-10-29 05:55:00|||||||||2
1603951200000|2020-10-29 06:00:00|12578|12576|12578|12576|12578|12576|12578|12576|85
1603951500000|2020-10-29 06:05:00|||||||||43
1603951800000|2020-10-29 06:10:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|170
1603952100000|2020-10-29 06:15:00|||||||||364
1603952400000|2020-10-29 06:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|84
1603953000000|2020-10-29 06:30:00|||||||||1
1603953300000|2020-10-29 06:35:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|519
1603953600000|2020-10-29 06:40:00|12578|12576|12578|12576|12578|12576|12578|12576|267
1603953900000|2020-10-29 06:45:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|525
1603954200000|2020-10-29 06:50:00|||||||||44
1603954500000|2020-10-29 06:55:00|||||||||56
1603954800000|2020-10-29 07:00:00|12578.7|12576.7|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|3604
1603955100000|2020-10-29 07:05:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|843
1603955400000|2020-10-29 07:10:00|||||||||23
1603955700000|2020-10-29 07:15:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|576
1603956000000|2020-10-29 07:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|303
1603956300000|2020-10-29 07:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|125
1603956600000|2020-10-29 07:30:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1067
1603956900000|2020-10-29 07:35:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1176
1603957200000|2020-10-29 07:40:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1010
1603957500000|2020-10-29 07:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|536
1603957800000|2020-10-29 07:50:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|191
1603958100000|2020-10-29 07:55:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|239
1603958400000|2020-10-29 08:00:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|1076
1603958700000|2020-10-29 08:05:00|12578|12576|12578.7|12576.7|12579.5|12577.5|12578|12576|698
1603959000000|2020-10-29 08:10:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|564
1603959300000|2020-10-29 08:15:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3160
1603959600000|2020-10-29 08:20:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2008
1603959900000|2020-10-29 08:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|211
1603960200000|2020-10-29 08:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1144
1603960500000|2020-10-29 08:35:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1004
1603960800000|2020-10-29 08:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|653
1603961100000|2020-10-29 08:45:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|693
1603961400000|2020-10-29 08:50:00|||||||||104
1603961700000|2020-10-29 08:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1437
1603962000000|2020-10-29 09:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|452
1603962300000|2020-10-29 09:05:00|12581.1|12579.1|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|1225
1603962600000|2020-10-29 09:10:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|251
1603962900000|2020-10-29 09:15:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1556
1603963200000|2020-10-29 09:20:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|632
1603963500000|2020-10-29 09:25:00|||||||||13
1603963800000|2020-10-29 09:30:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|1111
1603964100000|2020-10-29 09:35:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|899
1603964400000|2020-10-29 09:40:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|401
1603964700000|2020-10-29 09:45:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1537
1603965000000|2020-10-29 09:50:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|154
1603965300000|2020-10-29 09:55:00|||||||||151
1603965600000|2020-10-29 10:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|330
1603965900000|2020-10-29 10:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|792
1603966200000|2020-10-29 10:10:00|||||||||62
1603966500000|2020-10-29 10:15:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|917
1603966800000|2020-10-29 10:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|945
1603967100000|2020-10-29 10:25:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1483
1603967400000|2020-10-29 10:30:00|||||||||213
1603967700000|2020-10-29 10:35:00|||||||||299
1603968000000|2020-10-29 10:40:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|922
1603968300000|2020-10-29 10:45:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|185
1603968600000|2020-10-29 10:50:00|12579.1|12577.1|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1974
1603968900000|2020-10-29 10:55:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|750
1603969200000|2020-10-29 11:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|894
1603969500000|2020-10-29 11:05:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|370
1603969800000|2020-10-29 11:10:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2257
1603970100000|2020-10-29 11:15:00|||||||||417
1603970400000|2020-10-29 11:20:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1919
1603970700000|2020-10-29 11:25:00|||||||||1407
1603971000000|2020-10-29 11:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|818
1603971300000|2020-10-29 11:35:00|||||||||1376
1603971600000|2020-10-29 11:40:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1498
1603971900000|2020-10-29 11:45:00|||||||||87
1603972200000|2020-10-29 11:50:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|774
1603972500000|2020-10-29 11:55:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2089
1603972800000|2020-10-29 12:00:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|1697
1603973100000|2020-10-29 12:05:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|2365
1603973400000|2020-10-29 12:10:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|4156
1603973700000|2020-10-29 12:15:00|||||||||1032
1603974000000|2020-10-29 12:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2849
1603974300000|2020-10-29 12:25:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|2239
1603974600000|2020-10-29 12:30:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578|12576|3375
1603974900000|2020-10-29 12:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578|12576|7521
1603975200000|2020-10-29 12:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2013
1603975500000|2020-10-29 12:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2934
1603975800000|2020-10-29 12:50:00|12579.5|12577.5|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2344
1603976100000|2020-10-29 12:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12578.7|12576.7|2712
1603976400000|2020-10-29 13:00:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|3836
1603976700000|2020-10-29 13:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|1587
1603977000000|2020-10-29 13:10:00|12580.3|12578.3|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|3075
1603977300000|2020-10-29 13:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|735
1603977600000|2020-10-29 13:20:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1307
1603977900000|2020-10-29 13:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1074
1603978200000|2020-10-29 13:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|3415
1603978500000|2020-10-29 13:35:00|12579.5|12577.5|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|6114
1603978800000|2020-10-29 13:40:00|12578|12576|12577.2|12575.2|12578|12576|12577.2|12575.2|2679
1603979100000|2020-10-29 13:45:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|6609
1603979400000|2020-10-29 13:50:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|3282
1603979700000|2020-10-29 13:55:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|8364
1603980000000|2020-10-29 14:00:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|2710
1603980300000|2020-10-29 14:05:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|4490
1603980600000|2020-10-29 14:10:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|1532
1603980900000|2020-10-29 14:15:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574|12572|3931
1603981200000|2020-10-29 14:20:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|2843
1603981500000|2020-10-29 14:25:00|12575.6|12573.6|12574|12572|12575.6|12573.6|12574|12572|2830
1603981800000|2020-10-29 14:30:00|12574.8|12572.8|12572.5|12570.5|12574.8|12572.8|12572.5|12570.5|5939
1603982100000|2020-10-29 14:35:00|12571.7|12569.7|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|4876
1603982400000|2020-10-29 14:40:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|5995
1603982700000|2020-10-29 14:45:00|12570.1|12568.1|12567.8|12565.8|12570.1|12568.1|12567|12565|5906
1603983000000|2020-10-29 14:50:00|12568.6|12566.6|12570.9|12568.9|12571.7|12569.7|12568.6|12566.6|6036
1603983300000|2020-10-29 14:55:00|12570.1|12568.1|12570.1|12568.1|12571.7|12569.7|12570.1|12568.1|9355
1603983600000|2020-10-29 15:00:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|7276
1603983900000|2020-10-29 15:05:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|4332
1603984200000|2020-10-29 15:10:00|12570.1|12568.1|12568.6|12566.6|12570.9|12568.9|12568.6|12566.6|4551
1603984500000|2020-10-29 15:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|4860
1603984800000|2020-10-29 15:20:00|||||||||1584
1603985100000|2020-10-29 15:25:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|3112
1603985400000|2020-10-29 15:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2561
1603985700000|2020-10-29 15:35:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|2524
1603986000000|2020-10-29 15:40:00|||||||||2481
1603986300000|2020-10-29 15:45:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1570
1603986600000|2020-10-29 15:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|2904
1603986900000|2020-10-29 15:55:00|12567.8|12565.8|12570.1|12568.1|12570.9|12568.9|12567.8|12565.8|3161
1603987200000|2020-10-29 16:00:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2021
1603987500000|2020-10-29 16:05:00|||||||||1036
1603987800000|2020-10-29 16:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|1213
1603988100000|2020-10-29 16:15:00|||||||||156
1603988400000|2020-10-29 16:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2261
1603988700000|2020-10-29 16:25:00|||||||||1336
1603989000000|2020-10-29 16:30:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|8493
1603989300000|2020-10-29 16:35:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1545
1603989600000|2020-10-29 16:40:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|4330
1603989900000|2020-10-29 16:45:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|5222
1603990200000|2020-10-29 16:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2660
1603990500000|2020-10-29 16:55:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|5528
1603990800000|2020-10-29 17:00:00|12572.5|12570.5|12568.6|12566.6|12572.5|12570.5|12567.8|12565.8|9445
1603991100000|2020-10-29 17:05:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|4891
1603991400000|2020-10-29 17:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1543
1603991700000|2020-10-29 17:15:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1772
1603992000000|2020-10-29 17:20:00|12567|12565|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|2086
1603992300000|2020-10-29 17:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|3806
1603992600000|2020-10-29 17:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|4257
1603992900000|2020-10-29 17:35:00|12567|12565|12567|12565|12567|12565|12567|12565|3222
1603993200000|2020-10-29 17:40:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|3875
1603993500000|2020-10-29 17:45:00|||||||||248
1603993800000|2020-10-29 17:50:00|||||||||648
1603994100000|2020-10-29 17:55:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|10267
1603994400000|2020-10-29 18:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|9199
1603994700000|2020-10-29 18:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2820
1603995000000|2020-10-29 18:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3458
1603995300000|2020-10-29 18:15:00|||||||||4559
1603995600000|2020-10-29 18:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|5057
1603995900000|2020-10-29 18:25:00|||||||||2122
1603996200000|2020-10-29 18:30:00|12564.7|12562.7|12563.1|12561.1|12564.7|12562.7|12563.1|12561.1|3926
1603996500000|2020-10-29 18:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1835
1603996800000|2020-10-29 18:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|6979
1603997100000|2020-10-29 18:45:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|7818
1603997400000|2020-10-29 18:50:00|||||||||872
1603997700000|2020-10-29 18:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|4649
1603998000000|2020-10-29 19:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|7578
1603998300000|2020-10-29 19:05:00|||||||||662
1603998600000|2020-10-29 19:10:00|||||||||1463
1603998900000|2020-10-29 19:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|5635
1603999200000|2020-10-29 19:20:00|||||||||658
1603999500000|2020-10-29 19:25:00|||||||||538
1603999800000|2020-10-29 19:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1447
1604000100000|2020-10-29 19:35:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|665
1604000400000|2020-10-29 19:40:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2573
1604000700000|2020-10-29 19:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|2011
1604001000000|2020-10-29 19:50:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1198
1604001300000|2020-10-29 19:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|742
1604001600000|2020-10-29 20:00:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|1996
1604001900000|2020-10-29 20:05:00|||||||||419
1604002200000|2020-10-29 20:10:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|4637
1604002500000|2020-10-29 20:15:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1488
1604002800000|2020-10-29 20:20:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1567
1604003100000|2020-10-29 20:25:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|2046
1604003400000|2020-10-29 20:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|937
1604003700000|2020-10-29 20:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2227
1604004000000|2020-10-29 20:40:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1517
1604004300000|2020-10-29 20:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|1907
1604004600000|2020-10-29 20:50:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3510
1604004900000|2020-10-29 20:55:00|12565.1|12563.1|12565.5|12563.5|12565.5|12563.5|12565.1|12563.1|1896
1604008800000|2020-10-29 22:00:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|836
1604009100000|2020-10-29 22:05:00|||||||||303
1604009400000|2020-10-29 22:10:00|||||||||41
1604009700000|2020-10-29 22:15:00|12567|12565|12567|12565|12567|12565|12567|12565|298
1604010000000|2020-10-29 22:20:00|||||||||33
1604010300000|2020-10-29 22:25:00|||||||||59
1604010600000|2020-10-29 22:30:00|||||||||197
1604010900000|2020-10-29 22:35:00|||||||||26
1604011200000|2020-10-29 22:40:00|||||||||30
1604011500000|2020-10-29 22:45:00|12566.2|12564.2|12566.2|12564.2|12566.6|12564.6|12566.2|12564.2|119
1604011800000|2020-10-29 22:50:00|||||||||163
1604012100000|2020-10-29 22:55:00|||||||||34
1604012400000|2020-10-29 23:00:00|||||||||148
1604012700000|2020-10-29 23:05:00|||||||||32
1604013000000|2020-10-29 23:10:00|||||||||405
1604013300000|2020-10-29 23:15:00|||||||||15
1604013600000|2020-10-29 23:20:00|||||||||3
1604013900000|2020-10-29 23:25:00|||||||||18
1604014200000|2020-10-29 23:30:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|623
1604014500000|2020-10-29 23:35:00|||||||||179
1604014800000|2020-10-29 23:40:00|||||||||99
1604015100000|2020-10-29 23:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1113
1604015400000|2020-10-29 23:50:00|||||||||159
1604016000000|2020-10-30 00:00:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|813
1604016300000|2020-10-30 00:05:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|454
1604016600000|2020-10-30 00:10:00|||||||||99
1604016900000|2020-10-30 00:15:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|1002
1604017200000|2020-10-30 00:20:00|||||||||277
1604017500000|2020-10-30 00:25:00|||||||||543
1604017800000|2020-10-30 00:30:00|||||||||34
1604018100000|2020-10-30 00:35:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|770
1604018400000|2020-10-30 00:40:00|||||||||534
1604018700000|2020-10-30 00:45:00|||||||||19
1604019000000|2020-10-30 00:50:00|||||||||278
1604019300000|2020-10-30 00:55:00|||||||||257
1604019600000|2020-10-30 01:00:00|||||||||39
1604019900000|2020-10-30 01:05:00|||||||||1045
1604020200000|2020-10-30 01:10:00|||||||||6
1604020500000|2020-10-30 01:15:00|||||||||120
1604020800000|2020-10-30 01:20:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|79
1604021100000|2020-10-30 01:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|845
1604021400000|2020-10-30 01:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1250
1604021700000|2020-10-30 01:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|451
1604022000000|2020-10-30 01:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|235
1604022300000|2020-10-30 01:45:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|284
1604022600000|2020-10-30 01:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|141
1604022900000|2020-10-30 01:55:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|550
1604023200000|2020-10-30 02:00:00|||||||||112
1604023500000|2020-10-30 02:05:00|||||||||27
1604023800000|2020-10-30 02:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|120
1604024100000|2020-10-30 02:15:00|||||||||27
1604024400000|2020-10-30 02:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|184
1604024700000|2020-10-30 02:25:00|||||||||113
1604025000000|2020-10-30 02:30:00|||||||||122
1604025300000|2020-10-30 02:35:00|||||||||12
1604025600000|2020-10-30 02:40:00|||||||||27
1604025900000|2020-10-30 02:45:00|||||||||7
1604026200000|2020-10-30 02:50:00|||||||||73
1604026500000|2020-10-30 02:55:00|||||||||1956
1604026800000|2020-10-30 03:00:00|||||||||59
1604027100000|2020-10-30 03:05:00|||||||||172
1604027400000|2020-10-30 03:10:00|||||||||11
1604027700000|2020-10-30 03:15:00|||||||||15
1604028000000|2020-10-30 03:20:00|||||||||26
1604028300000|2020-10-30 03:25:00|||||||||259
1604028600000|2020-10-30 03:30:00|||||||||1
1604028900000|2020-10-30 03:35:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|258
1604029200000|2020-10-30 03:40:00|||||||||25
1604029500000|2020-10-30 03:45:00|||||||||31
1604029800000|2020-10-30 03:50:00|||||||||1
1604030100000|2020-10-30 03:55:00|||||||||36
1604030400000|2020-10-30 04:00:00|||||||||46
1604030700000|2020-10-30 04:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1118
1604031600000|2020-10-30 04:20:00|||||||||1
1604031900000|2020-10-30 04:25:00|||||||||17
1604032200000|2020-10-30 04:30:00|||||||||1
1604032500000|2020-10-30 04:35:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|447
1604032800000|2020-10-30 04:40:00|||||||||19
1604033100000|2020-10-30 04:45:00|||||||||60
1604033400000|2020-10-30 04:50:00|||||||||128
1604033700000|2020-10-30 04:55:00|||||||||3
1604034000000|2020-10-30 05:00:00|||||||||25
1604034300000|2020-10-30 05:05:00|||||||||19
1604034600000|2020-10-30 05:10:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|1168
1604034900000|2020-10-30 05:15:00|12570.1|12568.1|12572.5|12570.5|12572.5|12570.5|12570.1|12568.1|1849
1604035200000|2020-10-30 05:20:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|542
1604035500000|2020-10-30 05:25:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|542
1604035800000|2020-10-30 05:30:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|1371
1604036100000|2020-10-30 05:35:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|582
1604036400000|2020-10-30 05:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|595
1604036700000|2020-10-30 05:45:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|108
1604037000000|2020-10-30 05:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|394
1604037300000|2020-10-30 05:55:00|||||||||35
1604037600000|2020-10-30 06:00:00|12572.5|12570.5|12572.1|12570.1|12572.5|12570.5|12571.7|12569.7|615
1604037900000|2020-10-30 06:05:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|891
1604038200000|2020-10-30 06:10:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|536
1604038500000|2020-10-30 06:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|462
1604038800000|2020-10-30 06:20:00|||||||||52
1604039100000|2020-10-30 06:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|495
1604039400000|2020-10-30 06:30:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|932
1604039700000|2020-10-30 06:35:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|681
1604040000000|2020-10-30 06:40:00|||||||||120
1604040300000|2020-10-30 06:45:00|||||||||332
1604040600000|2020-10-30 06:50:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|419
1604040900000|2020-10-30 06:55:00|||||||||257
1604041200000|2020-10-30 07:00:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|565
1604041500000|2020-10-30 07:05:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|705
1604041800000|2020-10-30 07:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|354
1604042100000|2020-10-30 07:15:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|295
1604042400000|2020-10-30 07:20:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|905
1604042700000|2020-10-30 07:25:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|52
1604043000000|2020-10-30 07:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|488
1604043300000|2020-10-30 07:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|551
1604043600000|2020-10-30 07:40:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1268
1604043900000|2020-10-30 07:45:00|||||||||113
1604044200000|2020-10-30 07:50:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|462
1604044500000|2020-10-30 07:55:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|149
1604044800000|2020-10-30 08:00:00|12568.6|12566.6|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|2327
1604045100000|2020-10-30 08:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2430
1604045400000|2020-10-30 08:10:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|777
1604045700000|2020-10-30 08:15:00|||||||||477
1604046000000|2020-10-30 08:20:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1271
1604046300000|2020-10-30 08:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1321
1604046600000|2020-10-30 08:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|269
1604046900000|2020-10-30 08:35:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1792
1604047200000|2020-10-30 08:40:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|654
1604047500000|2020-10-30 08:45:00|||||||||62
1604047800000|2020-10-30 08:50:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1589
1604048100000|2020-10-30 08:55:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567|12565|1110
1604048400000|2020-10-30 09:00:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|664
1604048700000|2020-10-30 09:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|333
1604049000000|2020-10-30 09:10:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|162
1604049300000|2020-10-30 09:15:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1640
1604049600000|2020-10-30 09:20:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|944
1604049900000|2020-10-30 09:25:00|||||||||54
1604050200000|2020-10-30 09:30:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|880
1604050500000|2020-10-30 09:35:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|950
1604050800000|2020-10-30 09:40:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|627
1604051100000|2020-10-30 09:45:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1114
1604051400000|2020-10-30 09:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|625
1604051700000|2020-10-30 09:55:00|||||||||283
1604052000000|2020-10-30 10:00:00|||||||||81
1604052300000|2020-10-30 10:05:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|468
1604052600000|2020-10-30 10:10:00|||||||||115
1604052900000|2020-10-30 10:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1698
1604053200000|2020-10-30 10:20:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|2059
1604053500000|2020-10-30 10:25:00|12569.8|12567.8|12569.4|12567.4|12569.8|12567.8|12569.4|12567.4|1917
1604053800000|2020-10-30 10:30:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|272
1604054100000|2020-10-30 10:35:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|571
1604054400000|2020-10-30 10:40:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|692
1604054700000|2020-10-30 10:45:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|927
1604055000000|2020-10-30 10:50:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|666
1604055300000|2020-10-30 10:55:00|||||||||40
1604055600000|2020-10-30 11:00:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|1512
1604055900000|2020-10-30 11:05:00|12567.8|12565.8|12566.2|12564.2|12567.8|12565.8|12566.2|12564.2|1738
1604056200000|2020-10-30 11:10:00|12566.6|12564.6|12567|12565|12567|12565|12566.2|12564.2|1241
1604056500000|2020-10-30 11:15:00|||||||||537
1604056800000|2020-10-30 11:20:00|||||||||824
1604057100000|2020-10-30 11:25:00|12566.2|12564.2|12566.2|12564.2|12567|12565|12566.2|12564.2|969
1604057400000|2020-10-30 11:30:00|||||||||198
1604057700000|2020-10-30 11:35:00|||||||||197
1604058000000|2020-10-30 11:40:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|538
1604058300000|2020-10-30 11:45:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|587
1604058600000|2020-10-30 11:50:00|||||||||298
1604058900000|2020-10-30 11:55:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|3869
1604059200000|2020-10-30 12:00:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|3101
1604059500000|2020-10-30 12:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1149
1604059800000|2020-10-30 12:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|751
1604060100000|2020-10-30 12:15:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1398
1604060400000|2020-10-30 12:20:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|3117
1604060700000|2020-10-30 12:25:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|3166
1604061000000|2020-10-30 12:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|1428
1604061300000|2020-10-30 12:35:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|2340
1604061600000|2020-10-30 12:40:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|1983
1604061900000|2020-10-30 12:45:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2275
1604062200000|2020-10-30 12:50:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|946
1604062500000|2020-10-30 12:55:00|||||||||768
1604062800000|2020-10-30 13:00:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|3413
1604063100000|2020-10-30 13:05:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1852
1604063400000|2020-10-30 13:10:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|6144
1604063700000|2020-10-30 13:15:00|12565.5|12563.5|12563.9|12561.9|12566.2|12564.2|12563.9|12561.9|6662
1604064000000|2020-10-30 13:20:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|3029
1604064300000|2020-10-30 13:25:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|4715
1604064600000|2020-10-30 13:30:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|2103
1604064900000|2020-10-30 13:35:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2137
1604065200000|2020-10-30 13:40:00|12565.5|12563.5|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|5024
1604065500000|2020-10-30 13:45:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|2197
1604065800000|2020-10-30 13:50:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2819
1604066100000|2020-10-30 13:55:00|12564.7|12562.7|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|1742
1604066400000|2020-10-30 14:00:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1888
1604066700000|2020-10-30 14:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1012
1604067000000|2020-10-30 14:10:00|12562.3|12560.3|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|6924
1604067300000|2020-10-30 14:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|3410
1604067600000|2020-10-30 14:20:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|7413
1604067900000|2020-10-30 14:25:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|7281
1604068200000|2020-10-30 14:30:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|3005
1604068500000|2020-10-30 14:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|3272
1604068800000|2020-10-30 14:40:00|12564.7|12562.7|12562.3|12560.3|12564.7|12562.7|12562.3|12560.3|6311
1604069100000|2020-10-30 14:45:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|4787
1604069400000|2020-10-30 14:50:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|7895
1604069700000|2020-10-30 14:55:00|12561.5|12559.5|12563.9|12561.9|12563.9|12561.9|12561.5|12559.5|5419
1604070000000|2020-10-30 15:00:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|6090
1604070300000|2020-10-30 15:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|6060
1604070600000|2020-10-30 15:10:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|3456
1604070900000|2020-10-30 15:15:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2170
1604071200000|2020-10-30 15:20:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|6000
1604071500000|2020-10-30 15:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2802
1604071800000|2020-10-30 15:30:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|5171
1604072100000|2020-10-30 15:35:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|883
1604072400000|2020-10-30 15:40:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|3157
1604072700000|2020-10-30 15:45:00|12561.5|12559.5|12560.8|12558.8|12562.3|12560.3|12560.8|12558.8|5701
1604073000000|2020-10-30 15:50:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2055
1604073300000|2020-10-30 15:55:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|7195
1604073600000|2020-10-30 16:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|4253
1604073900000|2020-10-30 16:05:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|1643
1604074200000|2020-10-30 16:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1967
1604074500000|2020-10-30 16:15:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|4929
1604074800000|2020-10-30 16:20:00|12560.8|12558.8|12560|12558|12561.5|12559.5|12560|12558|3445
1604075100000|2020-10-30 16:25:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|1950
1604075400000|2020-10-30 16:30:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|2115
1604075700000|2020-10-30 16:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|4179
1604076000000|2020-10-30 16:40:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|3366
1604076300000|2020-10-30 16:45:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2642
1604076600000|2020-10-30 16:50:00|||||||||890
1604076900000|2020-10-30 16:55:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|2423
1604077200000|2020-10-30 17:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|3660
1604077500000|2020-10-30 17:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|2810
1604077800000|2020-10-30 17:10:00|12561.9|12559.9|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1136
1604078100000|2020-10-30 17:15:00|||||||||2708
1604078400000|2020-10-30 17:20:00|||||||||1518
1604078700000|2020-10-30 17:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1803
1604079000000|2020-10-30 17:30:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2342
1604079300000|2020-10-30 17:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2033
1604079600000|2020-10-30 17:40:00|||||||||1145
1604079900000|2020-10-30 17:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1905
1604080200000|2020-10-30 17:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2149
1604080500000|2020-10-30 17:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|1848
1604080800000|2020-10-30 18:00:00|||||||||148
1604081100000|2020-10-30 18:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3251
1604081400000|2020-10-30 18:10:00|||||||||359
1604081700000|2020-10-30 18:15:00|||||||||2857
1604082000000|2020-10-30 18:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2255
1604082300000|2020-10-30 18:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4343
1604082600000|2020-10-30 18:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4101
1604082900000|2020-10-30 18:35:00|||||||||1940
1604083200000|2020-10-30 18:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|6076
1604083500000|2020-10-30 18:45:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|7634
1604083800000|2020-10-30 18:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|9816
1604084100000|2020-10-30 18:55:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12560.8|12558.8|22493
1604084400000|2020-10-30 19:00:00|12562.3|12560.3|12559.2|12557.2|12562.3|12560.3|12559.2|12557.2|15323
1604084700000|2020-10-30 19:05:00|12560|12558|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|11268
1604085000000|2020-10-30 19:10:00|12558.4|12556.4|12560|12558|12560|12558|12558.4|12556.4|8776
1604085300000|2020-10-30 19:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10441
1604085600000|2020-10-30 19:20:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|8650
1604085900000|2020-10-30 19:25:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|1734
1604086200000|2020-10-30 19:30:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1703
1604086500000|2020-10-30 19:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1604086800000|2020-10-30 19:40:00|||||||||885
1604087100000|2020-10-30 19:45:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|5877
1604087400000|2020-10-30 19:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1790
1604087700000|2020-10-30 19:55:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|5278
1604088000000|2020-10-30 20:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2109
1604088300000|2020-10-30 20:05:00|||||||||1225
1604088600000|2020-10-30 20:10:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1306
1604088900000|2020-10-30 20:15:00|||||||||2030
1604089200000|2020-10-30 20:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|2371
1604089500000|2020-10-30 20:25:00|12560|12558|12560|12558|12560|12558|12560|12558|782
1604089800000|2020-10-30 20:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2211
1604090100000|2020-10-30 20:35:00|||||||||716
1604090400000|2020-10-30 20:40:00|||||||||3325
1604090700000|2020-10-30 20:45:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3466
1604091000000|2020-10-30 20:50:00|||||||||3002
1604091300000|2020-10-30 20:55:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3417
1604271600000|2020-11-01 23:00:00|12561.2|12559.2|12561.5|12559.5|12561.9|12559.9|12560.8|12558.8|761
1604271900000|2020-11-01 23:05:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|481
1604272200000|2020-11-01 23:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|723
1604272500000|2020-11-01 23:15:00|12561.9|12559.9|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|132
1604272800000|2020-11-01 23:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|270
1604273100000|2020-11-01 23:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|98
1604273400000|2020-11-01 23:30:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|134
1604273700000|2020-11-01 23:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|35
1604274000000|2020-11-01 23:40:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|1669
1604274300000|2020-11-01 23:45:00|12564.3|12562.3|12563.5|12561.5|12564.3|12562.3|12563.1|12561.1|715
1604274600000|2020-11-01 23:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|176
1604274900000|2020-11-01 23:55:00|||||||||425
1604275200000|2020-11-02 00:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|524
1604275500000|2020-11-02 00:05:00|||||||||338
1604275800000|2020-11-02 00:10:00|||||||||446
1604276100000|2020-11-02 00:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|328
1604276400000|2020-11-02 00:20:00|12563.1|12561.1|12564.7|12562.7|12564.7|12562.7|12563.1|12561.1|275
1604276700000|2020-11-02 00:25:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1008
1604277000000|2020-11-02 00:30:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|344
1604277300000|2020-11-02 00:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|81
1604277600000|2020-11-02 00:40:00|||||||||9
1604277900000|2020-11-02 00:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1341
1604278200000|2020-11-02 00:50:00|||||||||60
1604278500000|2020-11-02 00:55:00|||||||||72
1604278800000|2020-11-02 01:00:00|12564.3|12562.3|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|576
1604279100000|2020-11-02 01:05:00|||||||||84
1604279400000|2020-11-02 01:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|76
1604279700000|2020-11-02 01:15:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|125
1604280000000|2020-11-02 01:20:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|509
1604280300000|2020-11-02 01:25:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|420
1604280600000|2020-11-02 01:30:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|133
1604280900000|2020-11-02 01:35:00|||||||||9
1604281200000|2020-11-02 01:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|239
1604281500000|2020-11-02 01:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|529
1604281800000|2020-11-02 01:50:00|||||||||13
1604282100000|2020-11-02 01:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|335
1604282400000|2020-11-02 02:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|493
1604282700000|2020-11-02 02:05:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|172
1604283000000|2020-11-02 02:10:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|224
1604283300000|2020-11-02 02:15:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|184
1604283600000|2020-11-02 02:20:00|||||||||16
1604283900000|2020-11-02 02:25:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|350
1604284200000|2020-11-02 02:30:00|||||||||234
1604284500000|2020-11-02 02:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|291
1604284800000|2020-11-02 02:40:00|||||||||10
1604285100000|2020-11-02 02:45:00|||||||||6
1604285400000|2020-11-02 02:50:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|264
1604285700000|2020-11-02 02:55:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|416
1604286000000|2020-11-02 03:00:00|||||||||418
1604286300000|2020-11-02 03:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|448
1604286600000|2020-11-02 03:10:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|236
1604286900000|2020-11-02 03:15:00|||||||||54
1604287200000|2020-11-02 03:20:00|||||||||121
1604287500000|2020-11-02 03:25:00|||||||||21
1604287800000|2020-11-02 03:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|58
1604288100000|2020-11-02 03:35:00|||||||||140
1604288400000|2020-11-02 03:40:00|||||||||24
1604288700000|2020-11-02 03:45:00|||||||||35
1604289000000|2020-11-02 03:50:00|||||||||9
1604289300000|2020-11-02 03:55:00|||||||||15
1604289600000|2020-11-02 04:00:00|||||||||5
1604289900000|2020-11-02 04:05:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|229
1604290200000|2020-11-02 04:10:00|||||||||51
1604290500000|2020-11-02 04:15:00|||||||||63
1604290800000|2020-11-02 04:20:00|||||||||80
1604291100000|2020-11-02 04:25:00|||||||||66
1604291400000|2020-11-02 04:30:00|||||||||20
1604291700000|2020-11-02 04:35:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|229
1604292000000|2020-11-02 04:40:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|311
1604292300000|2020-11-02 04:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|215
1604292600000|2020-11-02 04:50:00|||||||||10
1604292900000|2020-11-02 04:55:00|||||||||25
1604293200000|2020-11-02 05:00:00|||||||||18
1604293500000|2020-11-02 05:05:00|||||||||84
1604293800000|2020-11-02 05:10:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|179
1604294100000|2020-11-02 05:15:00|||||||||155
1604294400000|2020-11-02 05:20:00|||||||||5
1604294700000|2020-11-02 05:25:00|||||||||40
1604295000000|2020-11-02 05:30:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|73
1604295300000|2020-11-02 05:35:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.7|12560.7|44
1604295600000|2020-11-02 05:40:00|12562.7|12560.7|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|440
1604295900000|2020-11-02 05:45:00|||||||||5
1604296200000|2020-11-02 05:50:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|612
1604296500000|2020-11-02 05:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|344
1604296800000|2020-11-02 06:00:00|||||||||373
1604297100000|2020-11-02 06:05:00|||||||||66
1604297400000|2020-11-02 06:10:00|||||||||57
1604297700000|2020-11-02 06:15:00|||||||||65
1604298000000|2020-11-02 06:20:00|||||||||40
1604298300000|2020-11-02 06:25:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|201
1604298600000|2020-11-02 06:30:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|376
1604298900000|2020-11-02 06:35:00|||||||||86
1604299200000|2020-11-02 06:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|257
1604299500000|2020-11-02 06:45:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|218
1604299800000|2020-11-02 06:50:00|||||||||44
1604300100000|2020-11-02 06:55:00|||||||||256
1604300400000|2020-11-02 07:00:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|676
1604300700000|2020-11-02 07:05:00|||||||||215
1604301000000|2020-11-02 07:10:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|244
1604301300000|2020-11-02 07:15:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|632
1604301600000|2020-11-02 07:20:00|12564.3|12562.3|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|224
1604301900000|2020-11-02 07:25:00|||||||||62
1604302200000|2020-11-02 07:30:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|220
1604302500000|2020-11-02 07:35:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|258
1604302800000|2020-11-02 07:40:00|||||||||383
1604303100000|2020-11-02 07:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1053
1604303400000|2020-11-02 07:50:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|664
1604303700000|2020-11-02 07:55:00|12563.5|12561.5|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|995
1604304000000|2020-11-02 08:00:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|962
1604304300000|2020-11-02 08:05:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|1430
1604304600000|2020-11-02 08:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|834
1604304900000|2020-11-02 08:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1808
1604305200000|2020-11-02 08:20:00|||||||||199
1604305500000|2020-11-02 08:25:00|||||||||674
1604305800000|2020-11-02 08:30:00|||||||||88
1604306100000|2020-11-02 08:35:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|988
1604306400000|2020-11-02 08:40:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|491
1604306700000|2020-11-02 08:45:00|||||||||105
1604307000000|2020-11-02 08:50:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|188
1604307300000|2020-11-02 08:55:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|605
1604307600000|2020-11-02 09:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|516
1604307900000|2020-11-02 09:05:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|537
1604308200000|2020-11-02 09:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|480
1604308500000|2020-11-02 09:15:00|||||||||404
1604308800000|2020-11-02 09:20:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|626
1604309100000|2020-11-02 09:25:00|||||||||387
1604309400000|2020-11-02 09:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|319
1604309700000|2020-11-02 09:35:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|332
1604310000000|2020-11-02 09:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|634
1604310300000|2020-11-02 09:45:00|||||||||598
1604310600000|2020-11-02 09:50:00|||||||||2259
1604310900000|2020-11-02 09:55:00|||||||||263
1604311200000|2020-11-02 10:00:00|||||||||618
1604311500000|2020-11-02 10:05:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|642
1604311800000|2020-11-02 10:10:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|958
1604312100000|2020-11-02 10:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|317
1604312400000|2020-11-02 10:20:00|||||||||79
1604312700000|2020-11-02 10:25:00|||||||||67
1604313000000|2020-11-02 10:30:00|||||||||61
1604313300000|2020-11-02 10:35:00|||||||||173
1604313600000|2020-11-02 10:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|420
1604313900000|2020-11-02 10:45:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|1154
1604314200000|2020-11-02 10:50:00|||||||||65
1604314500000|2020-11-02 10:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|486
1604314800000|2020-11-02 11:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|224
1604315100000|2020-11-02 11:05:00|||||||||73
1604315400000|2020-11-02 11:10:00|||||||||21
1604315700000|2020-11-02 11:15:00|||||||||57
1604316000000|2020-11-02 11:20:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|645
1604316300000|2020-11-02 11:25:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|129
1604316600000|2020-11-02 11:30:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1015
1604316900000|2020-11-02 11:35:00|||||||||497
1604317200000|2020-11-02 11:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|282
1604317500000|2020-11-02 11:45:00|||||||||133
1604317800000|2020-11-02 11:50:00|||||||||234
1604318100000|2020-11-02 11:55:00|||||||||56
1604318400000|2020-11-02 12:00:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|493
1604318700000|2020-11-02 12:05:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|2214
1604319000000|2020-11-02 12:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|415
1604319300000|2020-11-02 12:15:00|||||||||67
1604319600000|2020-11-02 12:20:00|||||||||177
1604319900000|2020-11-02 12:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|218
1604320200000|2020-11-02 12:30:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3207
1604320500000|2020-11-02 12:35:00|||||||||1109
1604320800000|2020-11-02 12:40:00|||||||||1200
1604321100000|2020-11-02 12:45:00|||||||||272
1604321400000|2020-11-02 12:50:00|12564.7|12562.7|12566.2|12564.2|12566.2|12564.2|12563.9|12561.9|6208
1604321700000|2020-11-02 12:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|3496
1604322000000|2020-11-02 13:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1147
1604322300000|2020-11-02 13:05:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3947
1604322600000|2020-11-02 13:10:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|1407
1604322900000|2020-11-02 13:15:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|1611
1604323200000|2020-11-02 13:20:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|807
1604323500000|2020-11-02 13:25:00|||||||||516
1604323800000|2020-11-02 13:30:00|12567|12565|12567|12565|12567|12565|12567|12565|2783
1604324100000|2020-11-02 13:35:00|12566.6|12564.6|12565.5|12563.5|12566.6|12564.6|12564.7|12562.7|2378
1604324400000|2020-11-02 13:40:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|617
1604324700000|2020-11-02 13:45:00|12566.2|12564.2|12567|12565|12567|12565|12565.5|12563.5|2423
1604325000000|2020-11-02 13:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|959
1604325300000|2020-11-02 13:55:00|12567|12565|12568.6|12566.6|12568.6|12566.6|12567|12565|4267
1604325600000|2020-11-02 14:00:00|12567.8|12565.8|12568.6|12566.6|12569.4|12567.4|12567.8|12565.8|2222
1604325900000|2020-11-02 14:05:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|3564
1604326200000|2020-11-02 14:10:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|838
1604326500000|2020-11-02 14:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|1587
1604326800000|2020-11-02 14:20:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2227
1604327100000|2020-11-02 14:25:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3821
1604327400000|2020-11-02 14:30:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2408
1604327700000|2020-11-02 14:35:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|512
1604328000000|2020-11-02 14:40:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|2193
1604328300000|2020-11-02 14:45:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12568.6|12566.6|2330
1604328600000|2020-11-02 14:50:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2695
1604328900000|2020-11-02 14:55:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2607
1604329200000|2020-11-02 15:00:00|12567.4|12565.4|12566.2|12564.2|12567.8|12565.8|12565.5|12563.5|7054
1604329500000|2020-11-02 15:05:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2631
1604329800000|2020-11-02 15:10:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2309
1604330100000|2020-11-02 15:15:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|3070
1604330400000|2020-11-02 15:20:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|2715
1604330700000|2020-11-02 15:25:00|12565.5|12563.5|12567|12565|12567|12565|12565.5|12563.5|2595
1604331000000|2020-11-02 15:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|2313
1604331300000|2020-11-02 15:35:00|||||||||905
1604331600000|2020-11-02 15:40:00|||||||||1183
1604331900000|2020-11-02 15:45:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|2736
1604332200000|2020-11-02 15:50:00|||||||||3709
1604332500000|2020-11-02 15:55:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|1901
1604332800000|2020-11-02 16:00:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2907
1604333100000|2020-11-02 16:05:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|1515
1604333400000|2020-11-02 16:10:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|3283
1604333700000|2020-11-02 16:15:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|7008
1604334000000|2020-11-02 16:20:00|12567.8|12565.8|12565.5|12563.5|12567.8|12565.8|12565.5|12563.5|5105
1604334300000|2020-11-02 16:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|3888
1604334600000|2020-11-02 16:30:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|2627
1604334900000|2020-11-02 16:35:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|2331
1604335200000|2020-11-02 16:40:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|4433
1604335500000|2020-11-02 16:45:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.1|12561.1|3241
1604335800000|2020-11-02 16:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|3101
1604336100000|2020-11-02 16:55:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2325
1604336400000|2020-11-02 17:00:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1506
1604336700000|2020-11-02 17:05:00|||||||||281
1604337000000|2020-11-02 17:10:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|3165
1604337300000|2020-11-02 17:15:00|||||||||396
1604337600000|2020-11-02 17:20:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1472
1604337900000|2020-11-02 17:25:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2720
1604338200000|2020-11-02 17:30:00|||||||||1888
1604338500000|2020-11-02 17:35:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2616
1604338800000|2020-11-02 17:40:00|||||||||2129
1604339100000|2020-11-02 17:45:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|2159
1604339400000|2020-11-02 17:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|2719
1604339700000|2020-11-02 17:55:00|||||||||2574
1604340000000|2020-11-02 18:00:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3141
1604340300000|2020-11-02 18:05:00|12561.9|12559.9|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4081
1604340600000|2020-11-02 18:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|3451
1604340900000|2020-11-02 18:15:00|||||||||1919
1604341200000|2020-11-02 18:20:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2867
1604341500000|2020-11-02 18:25:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3278
1604341800000|2020-11-02 18:30:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1759
1604342100000|2020-11-02 18:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1964
1604342400000|2020-11-02 18:40:00|||||||||810
1604342700000|2020-11-02 18:45:00|||||||||1540
1604343000000|2020-11-02 18:50:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|1406
1604343300000|2020-11-02 18:55:00|||||||||500
1604343600000|2020-11-02 19:00:00|||||||||402
1604343900000|2020-11-02 19:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|309
1604344200000|2020-11-02 19:10:00|||||||||330
1604344500000|2020-11-02 19:15:00|||||||||346
1604344800000|2020-11-02 19:20:00|||||||||333
1604345100000|2020-11-02 19:25:00|||||||||488
1604345400000|2020-11-02 19:30:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1949
1604345700000|2020-11-02 19:35:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|1409
1604346000000|2020-11-02 19:40:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|3068
1604346300000|2020-11-02 19:45:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1614
1604346600000|2020-11-02 19:50:00|12560.8|12558.8|12562.3|12560.3|12562.3|12560.3|12560.8|12558.8|3068
1604346900000|2020-11-02 19:55:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|5536
1604347200000|2020-11-02 20:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1494
1604347500000|2020-11-02 20:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1347
1604347800000|2020-11-02 20:10:00|||||||||718
1604348100000|2020-11-02 20:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1710
1604348400000|2020-11-02 20:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2302
1604348700000|2020-11-02 20:25:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|2420
1604349000000|2020-11-02 20:30:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1893
1604349300000|2020-11-02 20:35:00|||||||||732
1604349600000|2020-11-02 20:40:00|||||||||2842
1604349900000|2020-11-02 20:45:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2225
1604350200000|2020-11-02 20:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|869
1604350500000|2020-11-02 20:55:00|12560|12558|12560|12558|12560|12558|12560|12558|2051
1604350800000|2020-11-02 21:00:00|||||||||2240
1604351100000|2020-11-02 21:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|2225
1604351400000|2020-11-02 21:10:00|||||||||1061
1604351700000|2020-11-02 21:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|2705
1604352000000|2020-11-02 21:20:00|||||||||1614
1604352300000|2020-11-02 21:25:00|||||||||1097
1604352600000|2020-11-02 21:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1268
1604352900000|2020-11-02 21:35:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|2956
1604353200000|2020-11-02 21:40:00|||||||||591
1604353500000|2020-11-02 21:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1753
1604353800000|2020-11-02 21:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|2661
1604354100000|2020-11-02 21:55:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3368
1604358000000|2020-11-02 23:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|277
1604358300000|2020-11-02 23:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|153
1604358600000|2020-11-02 23:10:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|65
1604359200000|2020-11-02 23:20:00|||||||||6
1604359500000|2020-11-02 23:25:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|167
1604359800000|2020-11-02 23:30:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|145
1604360100000|2020-11-02 23:35:00|||||||||26
1604360400000|2020-11-02 23:40:00|||||||||297
1604360700000|2020-11-02 23:45:00|||||||||29
1604361000000|2020-11-02 23:50:00|||||||||689
1604361300000|2020-11-02 23:55:00|||||||||38
1604361600000|2020-11-03 00:00:00|||||||||281
1604361900000|2020-11-03 00:05:00|||||||||13
1604362200000|2020-11-03 00:10:00|||||||||18
1604362500000|2020-11-03 00:15:00|||||||||3
1604363100000|2020-11-03 00:25:00|||||||||3
1604363400000|2020-11-03 00:30:00|||||||||4
1604364300000|2020-11-03 00:45:00|||||||||6
1604364600000|2020-11-03 00:50:00|||||||||6
1604364900000|2020-11-03 00:55:00|||||||||13
1604365200000|2020-11-03 01:00:00|||||||||32
1604365500000|2020-11-03 01:05:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|93
1604365800000|2020-11-03 01:10:00|||||||||5
1604366100000|2020-11-03 01:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|128
1604366400000|2020-11-03 01:20:00|||||||||59
1604366700000|2020-11-03 01:25:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|122
1604367000000|2020-11-03 01:30:00|||||||||57
1604367300000|2020-11-03 01:35:00|||||||||25
1604367600000|2020-11-03 01:40:00|||||||||4
1604367900000|2020-11-03 01:45:00|||||||||89
1604368200000|2020-11-03 01:50:00|||||||||6
1604368500000|2020-11-03 01:55:00|||||||||56
1604368800000|2020-11-03 02:00:00|||||||||26
1604369100000|2020-11-03 02:05:00|||||||||31
1604369400000|2020-11-03 02:10:00|||||||||3
1604369700000|2020-11-03 02:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|351
1604370000000|2020-11-03 02:20:00|||||||||13
1604370300000|2020-11-03 02:25:00|||||||||14
1604370600000|2020-11-03 02:30:00|||||||||36
1604370900000|2020-11-03 02:35:00|||||||||4
1604371200000|2020-11-03 02:40:00|||||||||11
1604371500000|2020-11-03 02:45:00|||||||||350
1604371800000|2020-11-03 02:50:00|||||||||7
1604372100000|2020-11-03 02:55:00|||||||||4
1604372400000|2020-11-03 03:00:00|||||||||3
1604372700000|2020-11-03 03:05:00|||||||||2
1604373000000|2020-11-03 03:10:00|||||||||3
1604373300000|2020-11-03 03:15:00|||||||||2
1604373600000|2020-11-03 03:20:00|||||||||93
1604373900000|2020-11-03 03:25:00|||||||||9
1604374200000|2020-11-03 03:30:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1373
1604374500000|2020-11-03 03:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|182
1604374800000|2020-11-03 03:40:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|116
1604375100000|2020-11-03 03:45:00|||||||||37
1604375400000|2020-11-03 03:50:00|||||||||17
1604375700000|2020-11-03 03:55:00|||||||||15
1604376000000|2020-11-03 04:00:00|||||||||60
1604376300000|2020-11-03 04:05:00|||||||||14
1604376600000|2020-11-03 04:10:00|||||||||11
1604376900000|2020-11-03 04:15:00|||||||||21
1604377200000|2020-11-03 04:20:00|||||||||11
1604377500000|2020-11-03 04:25:00|||||||||9
1604377800000|2020-11-03 04:30:00|||||||||5
1604378100000|2020-11-03 04:35:00|||||||||20
1604378400000|2020-11-03 04:40:00|||||||||2
1604378700000|2020-11-03 04:45:00|||||||||7
1604379000000|2020-11-03 04:50:00|||||||||2
1604379300000|2020-11-03 04:55:00|||||||||14
1604379600000|2020-11-03 05:00:00|||||||||6
1604379900000|2020-11-03 05:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|657
1604380200000|2020-11-03 05:10:00|||||||||4
1604380500000|2020-11-03 05:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|770
1604380800000|2020-11-03 05:20:00|||||||||102
1604381100000|2020-11-03 05:25:00|||||||||1
1604381400000|2020-11-03 05:30:00|||||||||2
1604381700000|2020-11-03 05:35:00|||||||||3
1604382000000|2020-11-03 05:40:00|||||||||274
1604382300000|2020-11-03 05:45:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|136
1604382600000|2020-11-03 05:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|185
1604382900000|2020-11-03 05:55:00|||||||||286
1604383200000|2020-11-03 06:00:00|||||||||41
1604383500000|2020-11-03 06:05:00|||||||||4
1604383800000|2020-11-03 06:10:00|||||||||10
1604384100000|2020-11-03 06:15:00|||||||||13
1604384400000|2020-11-03 06:20:00|||||||||24
1604384700000|2020-11-03 06:25:00|||||||||82
1604385000000|2020-11-03 06:30:00|||||||||196
1604385300000|2020-11-03 06:35:00|||||||||104
1604385600000|2020-11-03 06:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|15
1604385900000|2020-11-03 06:45:00|||||||||3
1604386200000|2020-11-03 06:50:00|||||||||7
1604386500000|2020-11-03 06:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|657
1604386800000|2020-11-03 07:00:00|||||||||462
1604387100000|2020-11-03 07:05:00|||||||||116
1604387400000|2020-11-03 07:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|435
1604387700000|2020-11-03 07:15:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|362
1604388000000|2020-11-03 07:20:00|||||||||77
1604388300000|2020-11-03 07:25:00|||||||||32
1604388600000|2020-11-03 07:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|130
1604388900000|2020-11-03 07:35:00|||||||||962
1604389200000|2020-11-03 07:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1414
1604389500000|2020-11-03 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|432
1604389800000|2020-11-03 07:50:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|499
1604390100000|2020-11-03 07:55:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1018
1604390400000|2020-11-03 08:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|625
1604390700000|2020-11-03 08:05:00|12556.5|12554.5|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|356
1604391000000|2020-11-03 08:10:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|307
1604391300000|2020-11-03 08:15:00|||||||||115
1604391600000|2020-11-03 08:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|428
1604391900000|2020-11-03 08:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|101
1604392200000|2020-11-03 08:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|698
1604392500000|2020-11-03 08:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|741
1604392800000|2020-11-03 08:40:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|249
1604393100000|2020-11-03 08:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1134
1604393400000|2020-11-03 08:50:00|||||||||18
1604393700000|2020-11-03 08:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|120
1604394000000|2020-11-03 09:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|502
1604394300000|2020-11-03 09:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|979
1604394600000|2020-11-03 09:10:00|||||||||424
1604394900000|2020-11-03 09:15:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.7|12553.7|666
1604395200000|2020-11-03 09:20:00|||||||||541
1604395500000|2020-11-03 09:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2424
1604395800000|2020-11-03 09:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1471
1604396100000|2020-11-03 09:35:00|||||||||135
1604396400000|2020-11-03 09:40:00|||||||||228
1604396700000|2020-11-03 09:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|538
1604397000000|2020-11-03 09:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1124
1604397300000|2020-11-03 09:55:00|||||||||28
1604397600000|2020-11-03 10:00:00|||||||||17
1604397900000|2020-11-03 10:05:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|559
1604398200000|2020-11-03 10:10:00|||||||||166
1604398500000|2020-11-03 10:15:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|96
1604398800000|2020-11-03 10:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|990
1604399100000|2020-11-03 10:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|169
1604399400000|2020-11-03 10:30:00|||||||||24
1604399700000|2020-11-03 10:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|851
1604400000000|2020-11-03 10:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|778
1604400300000|2020-11-03 10:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|739
1604400600000|2020-11-03 10:50:00|||||||||85
1604400900000|2020-11-03 10:55:00|||||||||20
1604401200000|2020-11-03 11:00:00|||||||||190
1604401500000|2020-11-03 11:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|303
1604401800000|2020-11-03 11:10:00|||||||||380
1604402100000|2020-11-03 11:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|542
1604402400000|2020-11-03 11:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1703
1604402700000|2020-11-03 11:25:00|||||||||827
1604403000000|2020-11-03 11:30:00|12555.7|12553.7|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|926
1604403300000|2020-11-03 11:35:00|12556.1|12554.1|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|1671
1604403600000|2020-11-03 11:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|899
1604403900000|2020-11-03 11:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|71
1604404200000|2020-11-03 11:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1962
1604404500000|2020-11-03 11:55:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1150
1604404800000|2020-11-03 12:00:00|||||||||173
1604405100000|2020-11-03 12:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|577
1604405400000|2020-11-03 12:10:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|908
1604405700000|2020-11-03 12:15:00|||||||||197
1604406000000|2020-11-03 12:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|86
1604406300000|2020-11-03 12:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|713
1604406600000|2020-11-03 12:30:00|||||||||496
1604406900000|2020-11-03 12:35:00|12555.3|12553.3|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|601
1604407200000|2020-11-03 12:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|294
1604407500000|2020-11-03 12:45:00|||||||||191
1604407800000|2020-11-03 12:50:00|12556.5|12554.5|12556.1|12554.1|12556.5|12554.5|12556.1|12554.1|775
1604408100000|2020-11-03 12:55:00|||||||||146
1604408400000|2020-11-03 13:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|998
1604408700000|2020-11-03 13:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1796
1604409000000|2020-11-03 13:10:00|||||||||129
1604409300000|2020-11-03 13:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1875
1604409600000|2020-11-03 13:20:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12553.7|12551.7|3907
1604409900000|2020-11-03 13:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1869
1604410200000|2020-11-03 13:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2239
1604410500000|2020-11-03 13:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|480
1604410800000|2020-11-03 13:40:00|12553|12551|12553|12551|12553|12551|12553|12551|1231
1604411100000|2020-11-03 13:45:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1812
1604411400000|2020-11-03 13:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2046
1604411700000|2020-11-03 13:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|468
1604412000000|2020-11-03 14:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|740
1604412300000|2020-11-03 14:05:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|1046
1604412600000|2020-11-03 14:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2329
1604412900000|2020-11-03 14:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1011
1604413200000|2020-11-03 14:20:00|||||||||1242
1604413500000|2020-11-03 14:25:00|||||||||1336
1604413800000|2020-11-03 14:30:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|2448
1604414100000|2020-11-03 14:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|988
1604414400000|2020-11-03 14:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|2230
1604414700000|2020-11-03 14:45:00|12552.2|12550.2|12551.4|12549.4|12553|12551|12551.4|12549.4|1235
1604415000000|2020-11-03 14:50:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3429
1604415300000|2020-11-03 14:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|683
1604415600000|2020-11-03 15:00:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2814
1604415900000|2020-11-03 15:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3027
1604416200000|2020-11-03 15:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1448
1604416500000|2020-11-03 15:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1745
1604416800000|2020-11-03 15:20:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|9602
1604417100000|2020-11-03 15:25:00|12551.4|12549.4|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|3716
1604417400000|2020-11-03 15:30:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|5726
1604417700000|2020-11-03 15:35:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4362
1604418000000|2020-11-03 15:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2403
1604418300000|2020-11-03 15:45:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2121
1604418600000|2020-11-03 15:50:00|12552.2|12550.2|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|610
1604418900000|2020-11-03 15:55:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1889
1604419200000|2020-11-03 16:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|4455
1604419500000|2020-11-03 16:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|6380
1604419800000|2020-11-03 16:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|3992
1604420100000|2020-11-03 16:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|4087
1604420400000|2020-11-03 16:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|3536
1604420700000|2020-11-03 16:25:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2074
1604421000000|2020-11-03 16:30:00|||||||||1466
1604421300000|2020-11-03 16:35:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|3285
1604421600000|2020-11-03 16:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|4768
1604421900000|2020-11-03 16:45:00|||||||||949
1604422200000|2020-11-03 16:50:00|||||||||1612
1604422500000|2020-11-03 16:55:00|||||||||1048
1604422800000|2020-11-03 17:00:00|||||||||772
1604423100000|2020-11-03 17:05:00|||||||||431
1604423400000|2020-11-03 17:10:00|||||||||1035
1604423700000|2020-11-03 17:15:00|||||||||330
1604424000000|2020-11-03 17:20:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|2407
1604424300000|2020-11-03 17:25:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|4865
1604424600000|2020-11-03 17:30:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|7772
1604424900000|2020-11-03 17:35:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|3264
1604425200000|2020-11-03 17:40:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|640
1604425500000|2020-11-03 17:45:00|||||||||213
1604425800000|2020-11-03 17:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1451
1604426100000|2020-11-03 17:55:00|12553|12551|12553|12551|12553|12551|12553|12551|316
1604426400000|2020-11-03 18:00:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3080
1604426700000|2020-11-03 18:05:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|694
1604427000000|2020-11-03 18:10:00|12553|12551|12554.5|12552.5|12554.5|12552.5|12553|12551|2410
1604427300000|2020-11-03 18:15:00|||||||||856
1604427600000|2020-11-03 18:20:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1353
1604427900000|2020-11-03 18:25:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|715
1604428200000|2020-11-03 18:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2872
1604428500000|2020-11-03 18:35:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1904
1604428800000|2020-11-03 18:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2496
1604429100000|2020-11-03 18:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1146
1604429400000|2020-11-03 18:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1573
1604429700000|2020-11-03 18:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2642
1604430000000|2020-11-03 19:00:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2773
1604430300000|2020-11-03 19:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1492
1604430600000|2020-11-03 19:10:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1478
1604430900000|2020-11-03 19:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1262
1604431200000|2020-11-03 19:20:00|||||||||941
1604431500000|2020-11-03 19:25:00|||||||||1008
1604431800000|2020-11-03 19:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1045
1604432100000|2020-11-03 19:35:00|||||||||1533
1604432400000|2020-11-03 19:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1044
1604432700000|2020-11-03 19:45:00|||||||||534
1604433000000|2020-11-03 19:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|651
1604433300000|2020-11-03 19:55:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1912
1604433600000|2020-11-03 20:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3433
1604433900000|2020-11-03 20:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1255
1604434200000|2020-11-03 20:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1207
1604434500000|2020-11-03 20:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1245
1604434800000|2020-11-03 20:20:00|||||||||338
1604435100000|2020-11-03 20:25:00|||||||||1457
1604435400000|2020-11-03 20:30:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1281
1604435700000|2020-11-03 20:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|913
1604436000000|2020-11-03 20:40:00|12553|12551|12553|12551|12553|12551|12553|12551|666
1604436300000|2020-11-03 20:45:00|||||||||409
1604436600000|2020-11-03 20:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3136
1604436900000|2020-11-03 20:55:00|||||||||933
1604437200000|2020-11-03 21:00:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|3274
1604437500000|2020-11-03 21:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|2120
1604437800000|2020-11-03 21:10:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|3668
1604438100000|2020-11-03 21:15:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2546
1604438400000|2020-11-03 21:20:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1138
1604438700000|2020-11-03 21:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|602
1604439000000|2020-11-03 21:30:00|||||||||248
1604439300000|2020-11-03 21:35:00|12553|12551|12553|12551|12553|12551|12553|12551|1639
1604439600000|2020-11-03 21:40:00|||||||||392
1604439900000|2020-11-03 21:45:00|12552.6|12550.6|12553|12551|12553|12551|12552.6|12550.6|654
1604440200000|2020-11-03 21:50:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.8|12549.8|2704
1604440500000|2020-11-03 21:55:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1924
1604444400000|2020-11-03 23:00:00|12546.3|12544.3|12546.7|12544.7|12552.2|12550.2|12545.1|12543.1|1670
1604444700000|2020-11-03 23:05:00|12545.9|12543.9|12545.1|12543.1|12546.3|12544.3|12544.4|12542.4|945
1604445000000|2020-11-03 23:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12544.4|12542.4|708
1604445300000|2020-11-03 23:15:00|12546.3|12544.3|12545.9|12543.9|12546.3|12544.3|12545.1|12543.1|906
1604445600000|2020-11-03 23:20:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|721
1604445900000|2020-11-03 23:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|247
1604446200000|2020-11-03 23:30:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12543.6|12541.6|801
1604446500000|2020-11-03 23:35:00|12544.4|12542.4|12541.2|12539.2|12544.4|12542.4|12541.2|12539.2|1039
1604446800000|2020-11-03 23:40:00|12542|12540|12542.8|12540.8|12543.6|12541.6|12541.2|12539.2|777
1604447100000|2020-11-03 23:45:00|12543.2|12541.2|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|385
1604447400000|2020-11-03 23:50:00|12542.8|12540.8|12542|12540|12542.8|12540.8|12542|12540|530
1604447700000|2020-11-03 23:55:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12539.7|12537.7|1470
1604448000000|2020-11-04 00:00:00|12542|12540|12545.9|12543.9|12548.3|12546.3|12541.2|12539.2|3807
1604448300000|2020-11-04 00:05:00|12546.3|12544.3|12542.8|12540.8|12546.7|12544.7|12540.5|12538.5|3339
1604448600000|2020-11-04 00:10:00|12543.6|12541.6|12542|12540|12543.6|12541.6|12540.5|12538.5|1132
1604448900000|2020-11-04 00:15:00|12541.6|12539.6|12541.2|12539.2|12542|12540|12539.7|12537.7|2996
1604449200000|2020-11-04 00:20:00|12540.5|12538.5|12546.7|12544.7|12547.9|12545.9|12540.5|12538.5|3127
1604449500000|2020-11-04 00:25:00|12547.5|12545.5|12546.7|12544.7|12550.6|12548.6|12546.7|12544.7|3236
1604449800000|2020-11-04 00:30:00|12547.1|12545.1|12547.5|12545.5|12548.7|12546.7|12546.7|12544.7|1599
1604450100000|2020-11-04 00:35:00|12546.7|12544.7|12550.6|12548.6|12553|12551|12545.9|12543.9|2036
1604450400000|2020-11-04 00:40:00|12550.2|12548.2|12554.5|12552.5|12554.5|12552.5|12549.8|12547.8|2116
1604450700000|2020-11-04 00:45:00|12555.3|12553.3|12554.5|12552.5|12559.2|12557.2|12553.7|12551.7|3704
1604451000000|2020-11-04 00:50:00|12554.1|12552.1|12556.1|12554.1|12556.9|12554.9|12553.7|12551.7|1867
1604451300000|2020-11-04 00:55:00|12556.9|12554.9|12561.5|12559.5|12563.1|12561.1|12556.1|12554.1|3505
1604451600000|2020-11-04 01:00:00|12560.8|12558.8|12556.9|12554.9|12562.3|12560.3|12555.3|12553.3|4591
1604451900000|2020-11-04 01:05:00|12557.6|12555.6|12556.1|12554.1|12558.4|12556.4|12556.1|12554.1|842
1604452200000|2020-11-04 01:10:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12554.5|12552.5|1439
1604452500000|2020-11-04 01:15:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|976
1604452800000|2020-11-04 01:20:00|12556.5|12554.5|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1274
1604453100000|2020-11-04 01:25:00|12556.1|12554.1|12561.5|12559.5|12561.5|12559.5|12556.1|12554.1|2928
1604453400000|2020-11-04 01:30:00|12561.2|12559.2|12563.9|12561.9|12563.9|12561.9|12559.2|12557.2|2007
1604453700000|2020-11-04 01:35:00|12564.7|12562.7|12567.8|12565.8|12567.8|12565.8|12563.1|12561.1|3768
1604454000000|2020-11-04 01:40:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12566.2|12564.2|5148
1604454300000|2020-11-04 01:45:00|12567.8|12565.8|12567|12565|12568.6|12566.6|12567|12565|1693
1604454600000|2020-11-04 01:50:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12563.1|12561.1|3063
1604454900000|2020-11-04 01:55:00|12563.9|12561.9|12564.7|12562.7|12565.5|12563.5|12562.3|12560.3|1946
1604455200000|2020-11-04 02:00:00|12563.9|12561.9|12565.5|12563.5|12565.5|12563.5|12563.1|12561.1|1502
1604455500000|2020-11-04 02:05:00|12566.2|12564.2|12570.1|12568.1|12570.9|12568.9|12566.2|12564.2|3517
1604455800000|2020-11-04 02:10:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|2786
1604456100000|2020-11-04 02:15:00|12569.4|12567.4|12575.6|12573.6|12576.4|12574.4|12569.4|12567.4|2925
1604456400000|2020-11-04 02:20:00|12574.8|12572.8|12578|12576|12578|12576|12572.5|12570.5|3675
1604456700000|2020-11-04 02:25:00|12577.2|12575.2|12579.5|12577.5|12579.5|12577.5|12576.4|12574.4|5484
1604457000000|2020-11-04 02:30:00|12578.7|12576.7|12574.8|12572.8|12580.3|12578.3|12574.8|12572.8|3827
1604457300000|2020-11-04 02:35:00|12574.4|12572.4|12577.2|12575.2|12577.2|12575.2|12574|12572|2727
1604457600000|2020-11-04 02:40:00|12578|12576|12576.4|12574.4|12578.7|12576.7|12576.4|12574.4|2637
1604457900000|2020-11-04 02:45:00|12576|12574|12571.7|12569.7|12576|12574|12571.7|12569.7|2089
1604458200000|2020-11-04 02:50:00|12572.5|12570.5|12570.1|12568.1|12573.3|12571.3|12568.6|12566.6|4045
1604458500000|2020-11-04 02:55:00|12569.4|12567.4|12574|12572|12575.6|12573.6|12568.6|12566.6|3407
1604458800000|2020-11-04 03:00:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12569.4|12567.4|2875
1604459100000|2020-11-04 03:05:00|12570.1|12568.1|12569.4|12567.4|12571.7|12569.7|12568.6|12566.6|2584
1604459400000|2020-11-04 03:10:00|12568.6|12566.6|12569.4|12567.4|12572.5|12570.5|12568.6|12566.6|2864
1604459700000|2020-11-04 03:15:00|12568.6|12566.6|12567|12565|12568.6|12566.6|12563.9|12561.9|3919
1604460000000|2020-11-04 03:20:00|12566.6|12564.6|12568.6|12566.6|12568.6|12566.6|12564.7|12562.7|2739
1604460300000|2020-11-04 03:25:00|12567.8|12565.8|12569.4|12567.4|12570.9|12568.9|12567.8|12565.8|2899
1604460600000|2020-11-04 03:30:00|12570.1|12568.1|12570.9|12568.9|12572.5|12570.5|12569.4|12567.4|1803
1604460900000|2020-11-04 03:35:00|12571.3|12569.3|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|1585
1604461200000|2020-11-04 03:40:00|12569.8|12567.8|12570.9|12568.9|12570.9|12568.9|12568.6|12566.6|1269
1604461500000|2020-11-04 03:45:00|12571.3|12569.3|12573.3|12571.3|12574|12572|12571.3|12569.3|1688
1604461800000|2020-11-04 03:50:00|12572.5|12570.5|12574|12572|12575.6|12573.6|12572.5|12570.5|2681
1604462100000|2020-11-04 03:55:00|12574.4|12572.4|12574|12572|12576.4|12574.4|12573.3|12571.3|2030
1604462400000|2020-11-04 04:00:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|852
1604462700000|2020-11-04 04:05:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|2590
1604463000000|2020-11-04 04:10:00|12572.1|12570.1|12576.4|12574.4|12576.4|12574.4|12571.7|12569.7|2067
1604463300000|2020-11-04 04:15:00|12575.6|12573.6|12574|12572|12576.4|12574.4|12573.3|12571.3|3094
1604463600000|2020-11-04 04:20:00|12573.3|12571.3|12570.9|12568.9|12575.6|12573.6|12569.4|12567.4|3739
1604463900000|2020-11-04 04:25:00|12570.1|12568.1|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|2139
1604464200000|2020-11-04 04:30:00|12567.8|12565.8|12570.9|12568.9|12571.7|12569.7|12567.8|12565.8|5624
1604464500000|2020-11-04 04:35:00|12571.7|12569.7|12572.5|12570.5|12574|12572|12571.7|12569.7|1206
1604464800000|2020-11-04 04:40:00|12572.9|12570.9|12574|12572|12574.4|12572.4|12572.5|12570.5|799
1604465100000|2020-11-04 04:45:00|12574.8|12572.8|12577.2|12575.2|12578.7|12576.7|12574|12572|3586
1604465400000|2020-11-04 04:50:00|12578|12576|12575.6|12573.6|12578|12576|12575.6|12573.6|1426
1604465700000|2020-11-04 04:55:00|12574.8|12572.8|12574|12572|12575.6|12573.6|12573.3|12571.3|847
1604466000000|2020-11-04 05:00:00|12574.8|12572.8|12574.8|12572.8|12576.4|12574.4|12574|12572|1606
1604466300000|2020-11-04 05:05:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.4|12572.4|1398
1604466600000|2020-11-04 05:10:00|12575.6|12573.6|12571.7|12569.7|12575.6|12573.6|12570.9|12568.9|2385
1604466900000|2020-11-04 05:15:00|12572.5|12570.5|12573.3|12571.3|12574|12572|12571.7|12569.7|1598
1604467200000|2020-11-04 05:20:00|12573.7|12571.7|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1917
1604467500000|2020-11-04 05:25:00|12575.2|12573.2|12575.6|12573.6|12575.6|12573.6|12574|12572|1026
1604467800000|2020-11-04 05:30:00|12575.2|12573.2|12572.5|12570.5|12575.6|12573.6|12571.7|12569.7|2181
1604468100000|2020-11-04 05:35:00|12571.7|12569.7|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|524
1604468400000|2020-11-04 05:40:00|12570.9|12568.9|12573.3|12571.3|12574|12572|12570.9|12568.9|927
1604468700000|2020-11-04 05:45:00|12572.5|12570.5|12576.4|12574.4|12576.4|12574.4|12572.5|12570.5|1016
1604469000000|2020-11-04 05:50:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1454
1604469300000|2020-11-04 05:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|397
1604469600000|2020-11-04 06:00:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|626
1604469900000|2020-11-04 06:05:00|12576.8|12574.8|12574.8|12572.8|12577.2|12575.2|12574.8|12572.8|1095
1604470200000|2020-11-04 06:10:00|12575.2|12573.2|12574.8|12572.8|12575.6|12573.6|12574|12572|753
1604470500000|2020-11-04 06:15:00|12575.6|12573.6|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|228
1604470800000|2020-11-04 06:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|1249
1604471100000|2020-11-04 06:25:00|12575.6|12573.6|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|819
1604471400000|2020-11-04 06:30:00|12575.6|12573.6|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|616
1604471700000|2020-11-04 06:35:00|12575.6|12573.6|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|1754
1604472000000|2020-11-04 06:40:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12574.8|12572.8|2619
1604472300000|2020-11-04 06:45:00|12575.2|12573.2|12574.8|12572.8|12576.4|12574.4|12574.8|12572.8|1064
1604472600000|2020-11-04 06:50:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1834
1604472900000|2020-11-04 06:55:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|1473
1604473200000|2020-11-04 07:00:00|12574|12572|12574|12572|12574|12572|12573.3|12571.3|1399
1604473500000|2020-11-04 07:05:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12572.5|12570.5|1709
1604473800000|2020-11-04 07:10:00|12573.7|12571.7|12574|12572|12574|12572|12573.3|12571.3|1266
1604474100000|2020-11-04 07:15:00|12573.3|12571.3|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2364
1604474400000|2020-11-04 07:20:00|12574.8|12572.8|12576.4|12574.4|12578|12576|12574.8|12572.8|4910
1604474700000|2020-11-04 07:25:00|12576|12574|12578.7|12576.7|12579.5|12577.5|12575.6|12573.6|3344
1604475000000|2020-11-04 07:30:00|12578|12576|12577.6|12575.6|12578|12576|12576.4|12574.4|3051
1604475300000|2020-11-04 07:35:00|12577.2|12575.2|12578.7|12576.7|12579.5|12577.5|12577.2|12575.2|2449
1604475600000|2020-11-04 07:40:00|12579.1|12577.1|12578.7|12576.7|12580.3|12578.3|12578.7|12576.7|2491
1604475900000|2020-11-04 07:45:00|12579.1|12577.1|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|1691
1604476200000|2020-11-04 07:50:00|12578.7|12576.7|12577.2|12575.2|12579.5|12577.5|12577.2|12575.2|1473
1604476500000|2020-11-04 07:55:00|12577.6|12575.6|12575.6|12573.6|12578.7|12576.7|12574.8|12572.8|4308
1604476800000|2020-11-04 08:00:00|12574.8|12572.8|12573.3|12571.3|12576.8|12574.8|12572.5|12570.5|3351
1604477100000|2020-11-04 08:05:00|12574|12572|12572.5|12570.5|12574|12572|12572.1|12570.1|3043
1604477400000|2020-11-04 08:10:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1877
1604477700000|2020-11-04 08:15:00|12571.7|12569.7|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1969
1604478000000|2020-11-04 08:20:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|1811
1604478300000|2020-11-04 08:25:00|12571.3|12569.3|12571.7|12569.7|12572.5|12570.5|12570.1|12568.1|2108
1604478600000|2020-11-04 08:30:00|12570.9|12568.9|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1876
1604478900000|2020-11-04 08:35:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1179
1604479200000|2020-11-04 08:40:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2242
1604479500000|2020-11-04 08:45:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|1006
1604479800000|2020-11-04 08:50:00|12573.3|12571.3|12570.9|12568.9|12573.3|12571.3|12570.9|12568.9|1834
1604480100000|2020-11-04 08:55:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|666
1604480400000|2020-11-04 09:00:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12571.7|12569.7|1577
1604480700000|2020-11-04 09:05:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|418
1604481000000|2020-11-04 09:10:00|12574|12572|12574|12572|12574.8|12572.8|12573.3|12571.3|1612
1604481300000|2020-11-04 09:15:00|12573.3|12571.3|12572.5|12570.5|12574|12572|12571.7|12569.7|1672
1604481600000|2020-11-04 09:20:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|862
1604481900000|2020-11-04 09:25:00|12573.3|12571.3|12570.9|12568.9|12574|12572|12570.9|12568.9|1410
1604482200000|2020-11-04 09:30:00|12570.1|12568.1|12570.9|12568.9|12570.9|12568.9|12569.4|12567.4|1322
1604482500000|2020-11-04 09:35:00|12571.3|12569.3|12573.3|12571.3|12573.3|12571.3|12570.9|12568.9|1640
1604482800000|2020-11-04 09:40:00|12572.5|12570.5|12571.7|12569.7|12574|12572|12571.7|12569.7|1964
1604483100000|2020-11-04 09:45:00|12571.3|12569.3|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|754
1604483400000|2020-11-04 09:50:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|1989
1604483700000|2020-11-04 09:55:00|12570.9|12568.9|12571.7|12569.7|12572.1|12570.1|12570.9|12568.9|983
1604484000000|2020-11-04 10:00:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|741
1604484300000|2020-11-04 10:05:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|908
1604484600000|2020-11-04 10:10:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|841
1604484900000|2020-11-04 10:15:00|12573.3|12571.3|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|1029
1604485200000|2020-11-04 10:20:00|12574|12572|12574.8|12572.8|12575.6|12573.6|12574|12572|967
1604485500000|2020-11-04 10:25:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|606
1604485800000|2020-11-04 10:30:00|12574.4|12572.4|12574.8|12572.8|12574.8|12572.8|12574|12572|925
1604486100000|2020-11-04 10:35:00|12574.4|12572.4|12573.3|12571.3|12574.8|12572.8|12572.5|12570.5|680
1604486400000|2020-11-04 10:40:00|12573.7|12571.7|12573.3|12571.3|12574|12572|12572.5|12570.5|482
1604486700000|2020-11-04 10:45:00|12572.9|12570.9|12571.7|12569.7|12573.3|12571.3|12571.7|12569.7|1456
1604487000000|2020-11-04 10:50:00|12572.5|12570.5|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|1188
1604487300000|2020-11-04 10:55:00|12571.3|12569.3|12571.3|12569.3|12572.5|12570.5|12570.9|12568.9|791
1604487600000|2020-11-04 11:00:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|1199
1604487900000|2020-11-04 11:05:00|12570.9|12568.9|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|2463
1604488200000|2020-11-04 11:10:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.9|12568.9|1339
1604488500000|2020-11-04 11:15:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12570.9|12568.9|711
1604488800000|2020-11-04 11:20:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|608
1604489100000|2020-11-04 11:25:00|12571.7|12569.7|12570.9|12568.9|12571.7|12569.7|12570.1|12568.1|1281
1604489400000|2020-11-04 11:30:00|12570.1|12568.1|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1207
1604489700000|2020-11-04 11:35:00|12569.8|12567.8|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1258
1604490000000|2020-11-04 11:40:00|12569.4|12567.4|12570.1|12568.1|12570.9|12568.9|12569.4|12567.4|1550
1604490300000|2020-11-04 11:45:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|303
1604490600000|2020-11-04 11:50:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|3808
1604490900000|2020-11-04 11:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|2353
1604491200000|2020-11-04 12:00:00|12569.4|12567.4|12570.5|12568.5|12570.9|12568.9|12568.6|12566.6|2518
1604491500000|2020-11-04 12:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|1480
1604491800000|2020-11-04 12:10:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|2230
1604492100000|2020-11-04 12:15:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1594
1604492400000|2020-11-04 12:20:00|12569.4|12567.4|12567.8|12565.8|12569.4|12567.4|12567.8|12565.8|1563
1604492700000|2020-11-04 12:25:00|12567.4|12565.4|12566.2|12564.2|12567.4|12565.4|12565.5|12563.5|2249
1604493000000|2020-11-04 12:30:00|12565.5|12563.5|12566.2|12564.2|12567.8|12565.8|12564.7|12562.7|2293
1604493300000|2020-11-04 12:35:00|12567|12565|12567|12565|12567|12565|12565.5|12563.5|1759
1604493600000|2020-11-04 12:40:00|12566.6|12564.6|12568.6|12566.6|12569.4|12567.4|12566.2|12564.2|1388
1604493900000|2020-11-04 12:45:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2313
1604494200000|2020-11-04 12:50:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|2030
1604494500000|2020-11-04 12:55:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|1299
1604494800000|2020-11-04 13:00:00|12569.4|12567.4|12571.7|12569.7|12571.7|12569.7|12569.4|12567.4|3579
1604495100000|2020-11-04 13:05:00|12571.3|12569.3|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|3089
1604495400000|2020-11-04 13:10:00|12571.3|12569.3|12572.5|12570.5|12572.5|12570.5|12570.9|12568.9|1754
1604495700000|2020-11-04 13:15:00|12571.7|12569.7|12573.3|12571.3|12574|12572|12571.7|12569.7|4001
1604496000000|2020-11-04 13:20:00|12574|12572|12569.4|12567.4|12574|12572|12568.6|12566.6|4368
1604496300000|2020-11-04 13:25:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|2116
1604496600000|2020-11-04 13:30:00|12568.6|12566.6|12572.5|12570.5|12573.3|12571.3|12568.6|12566.6|3773
1604496900000|2020-11-04 13:35:00|12573.3|12571.3|12571.7|12569.7|12573.3|12571.3|12570.9|12568.9|5256
1604497200000|2020-11-04 13:40:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.1|12568.1|2637
1604497500000|2020-11-04 13:45:00|12570.9|12568.9|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|5477
1604497800000|2020-11-04 13:50:00|12570.5|12568.5|12569.4|12567.4|12571.7|12569.7|12568.6|12566.6|5953
1604498100000|2020-11-04 13:55:00|12570.1|12568.1|12573.3|12571.3|12573.3|12571.3|12568.6|12566.6|3314
1604498400000|2020-11-04 14:00:00|12572.5|12570.5|12574|12572|12574|12572|12572.5|12570.5|3250
1604498700000|2020-11-04 14:05:00|12573.3|12571.3|12575.6|12573.6|12575.6|12573.6|12573.3|12571.3|2591
1604499000000|2020-11-04 14:10:00|12574.8|12572.8|12577.2|12575.2|12577.2|12575.2|12574.8|12572.8|4123
1604499300000|2020-11-04 14:15:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12577.2|12575.2|2615
1604499600000|2020-11-04 14:20:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|3198
1604499900000|2020-11-04 14:25:00|12580.3|12578.3|12579.5|12577.5|12581.1|12579.1|12579.5|12577.5|3195
1604500200000|2020-11-04 14:30:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|2945
1604500500000|2020-11-04 14:35:00|12581.1|12579.1|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|3803
1604500800000|2020-11-04 14:40:00|12582.6|12580.6|12580.3|12578.3|12582.6|12580.6|12579.5|12577.5|3438
1604501100000|2020-11-04 14:45:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|2913
1604501400000|2020-11-04 14:50:00|12580.3|12578.3|12581.9|12579.9|12582.6|12580.6|12580.3|12578.3|1235
1604501700000|2020-11-04 14:55:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|2560
1604502000000|2020-11-04 15:00:00|12579.5|12577.5|12581.1|12579.1|12581.1|12579.1|12579.5|12577.5|4288
1604502300000|2020-11-04 15:05:00|12581.9|12579.9|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|4191
1604502600000|2020-11-04 15:10:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|5167
1604502900000|2020-11-04 15:15:00|12585|12583|12585|12583|12585|12583|12583.4|12581.4|4406
1604503200000|2020-11-04 15:20:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585|12583|4359
1604503500000|2020-11-04 15:25:00|12588.1|12586.1|12586.5|12584.5|12588.9|12586.9|12586.5|12584.5|3657
1604503800000|2020-11-04 15:30:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|1795
1604504100000|2020-11-04 15:35:00|12586.5|12584.5|12585|12583|12586.5|12584.5|12585|12583|2366
1604504400000|2020-11-04 15:40:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1766
1604504700000|2020-11-04 15:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|3018
1604505000000|2020-11-04 15:50:00|12581.9|12579.9|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|5741
1604505300000|2020-11-04 15:55:00|12581.1|12579.1|12580.3|12578.3|12581.9|12579.9|12579.5|12577.5|2595
1604505600000|2020-11-04 16:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|3047
1604505900000|2020-11-04 16:05:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|2362
1604506200000|2020-11-04 16:10:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.1|12579.1|3912
1604506500000|2020-11-04 16:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1564
1604506800000|2020-11-04 16:20:00|12584.2|12582.2|12585|12583|12585.8|12583.8|12584.2|12582.2|2683
1604507100000|2020-11-04 16:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1879
1604507400000|2020-11-04 16:30:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|3632
1604507700000|2020-11-04 16:35:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|3656
1604508000000|2020-11-04 16:40:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|2262
1604508300000|2020-11-04 16:45:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|1651
1604508600000|2020-11-04 16:50:00|12588.1|12586.1|12587.3|12585.3|12588.9|12586.9|12587.3|12585.3|2728
1604508900000|2020-11-04 16:55:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2613
1604509200000|2020-11-04 17:00:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1454
1604509500000|2020-11-04 17:05:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|2664
1604509800000|2020-11-04 17:10:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|2142
1604510100000|2020-11-04 17:15:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|2690
1604510400000|2020-11-04 17:20:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1368
1604510700000|2020-11-04 17:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2248
1604511000000|2020-11-04 17:30:00|12585|12583|12585|12583|12585|12583|12585|12583|1993
1604511300000|2020-11-04 17:35:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1963
1604511600000|2020-11-04 17:40:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|1970
1604511900000|2020-11-04 17:45:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|3161
1604512200000|2020-11-04 17:50:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2794
1604512500000|2020-11-04 17:55:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1364
1604512800000|2020-11-04 18:00:00|12585|12583|12583.4|12581.4|12585|12583|12583.4|12581.4|2484
1604513100000|2020-11-04 18:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|2225
1604513400000|2020-11-04 18:10:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|1472
1604513700000|2020-11-04 18:15:00|||||||||1139
1604514000000|2020-11-04 18:20:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1862
1604514300000|2020-11-04 18:25:00|12584.2|12582.2|12585.8|12583.8|12585.8|12583.8|12584.2|12582.2|2937
1604514600000|2020-11-04 18:30:00|||||||||754
1604514900000|2020-11-04 18:35:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1354
1604515200000|2020-11-04 18:40:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585|12583|3372
1604515500000|2020-11-04 18:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1037
1604515800000|2020-11-04 18:50:00|12585.8|12583.8|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|858
1604516100000|2020-11-04 18:55:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|2469
1604516400000|2020-11-04 19:00:00|12586.5|12584.5|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1270
1604516700000|2020-11-04 19:05:00|12585|12583|12585|12583|12585|12583|12585|12583|464
1604517000000|2020-11-04 19:10:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|886
1604517300000|2020-11-04 19:15:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|2253
1604517600000|2020-11-04 19:20:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1700
1604517900000|2020-11-04 19:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|865
1604518200000|2020-11-04 19:30:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|1158
1604518500000|2020-11-04 19:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|988
1604518800000|2020-11-04 19:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|2441
1604519100000|2020-11-04 19:45:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|3361
1604519400000|2020-11-04 19:50:00|||||||||722
1604519700000|2020-11-04 19:55:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585|12583|5395
1604520000000|2020-11-04 20:00:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12586.5|12584.5|2080
1604520300000|2020-11-04 20:05:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|2621
1604520600000|2020-11-04 20:10:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|1476
1604520900000|2020-11-04 20:15:00|12587.3|12585.3|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|2837
1604521200000|2020-11-04 20:20:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|1261
1604521500000|2020-11-04 20:25:00|12585.8|12583.8|12585.8|12583.8|12585.8|12583.8|12585|12583|1371
1604521800000|2020-11-04 20:30:00|12585|12583|12585|12583|12585.8|12583.8|12585|12583|1962
1604522100000|2020-11-04 20:35:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|898
1604522400000|2020-11-04 20:40:00|12585.8|12583.8|12585|12583|12586.5|12584.5|12585|12583|2125
1604522700000|2020-11-04 20:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|3605
1604523000000|2020-11-04 20:50:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|607
1604523300000|2020-11-04 20:55:00|12584.2|12582.2|12584.2|12582.2|12585|12583|12584.2|12582.2|2126
1604523600000|2020-11-04 21:00:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|2097
1604523900000|2020-11-04 21:05:00|12584.2|12582.2|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1336
1604524200000|2020-11-04 21:10:00|12582.3|12580.3|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1748
1604524500000|2020-11-04 21:15:00|12581.9|12579.9|12584.2|12582.2|12584.2|12582.2|12581.9|12579.9|3507
1604524800000|2020-11-04 21:20:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|1640
1604525100000|2020-11-04 21:25:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1705
1604525400000|2020-11-04 21:30:00|12582.6|12580.6|12584.2|12582.2|12584.2|12582.2|12582.6|12580.6|937
1604525700000|2020-11-04 21:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|2023
1604526000000|2020-11-04 21:40:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2193
1604526300000|2020-11-04 21:45:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1067
1604526600000|2020-11-04 21:50:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|1032
1604526900000|2020-11-04 21:55:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|1131
1604530800000|2020-11-04 23:00:00|12585.8|12583.8|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|510
1604531100000|2020-11-04 23:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|180
1604531400000|2020-11-04 23:10:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|226
1604531700000|2020-11-04 23:15:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|119
1604532000000|2020-11-04 23:20:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|162
1604532300000|2020-11-04 23:25:00|12585|12583|12585|12583|12585|12583|12585|12583|198
1604532600000|2020-11-04 23:30:00|12585.8|12583.8|12586.5|12584.5|12586.5|12584.5|12585.8|12583.8|638
1604532900000|2020-11-04 23:35:00|12586.2|12584.2|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|408
1604533200000|2020-11-04 23:40:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|576
1604533500000|2020-11-04 23:45:00|||||||||148
1604533800000|2020-11-04 23:50:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|279
1604534100000|2020-11-04 23:55:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|309
1604534400000|2020-11-05 00:00:00|12586.2|12584.2|12585.8|12583.8|12586.5|12584.5|12585.8|12583.8|697
1604534700000|2020-11-05 00:05:00|12585|12583|12585.8|12583.8|12585.8|12583.8|12585|12583|318
1604535000000|2020-11-05 00:10:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12585|12583|422
1604535300000|2020-11-05 00:15:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|654
1604535600000|2020-11-05 00:20:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|822
1604535900000|2020-11-05 00:25:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|141
1604536200000|2020-11-05 00:30:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|232
1604536500000|2020-11-05 00:35:00|||||||||49
1604536800000|2020-11-05 00:40:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|634
1604537100000|2020-11-05 00:45:00|||||||||107
1604537400000|2020-11-05 00:50:00|||||||||137
1604537700000|2020-11-05 00:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|80
1604538000000|2020-11-05 01:00:00|12587.3|12585.3|12586.9|12584.9|12587.3|12585.3|12586.5|12584.5|235
1604538300000|2020-11-05 01:05:00|12586.5|12584.5|12588.1|12586.1|12588.1|12586.1|12586.5|12584.5|284
1604538600000|2020-11-05 01:10:00|||||||||170
1604538900000|2020-11-05 01:15:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|211
1604539200000|2020-11-05 01:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|180
1604539500000|2020-11-05 01:25:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|398
1604539800000|2020-11-05 01:30:00|||||||||312
1604540100000|2020-11-05 01:35:00|||||||||213
1604540400000|2020-11-05 01:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|218
1604540700000|2020-11-05 01:45:00|||||||||133
1604541000000|2020-11-05 01:50:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12589.7|12587.7|1259
1604541300000|2020-11-05 01:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1020
1604541600000|2020-11-05 02:00:00|||||||||67
1604541900000|2020-11-05 02:05:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|36
1604542200000|2020-11-05 02:10:00|||||||||12
1604542500000|2020-11-05 02:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|304
1604542800000|2020-11-05 02:20:00|||||||||74
1604543100000|2020-11-05 02:25:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|276
1604543400000|2020-11-05 02:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|236
1604543700000|2020-11-05 02:35:00|||||||||48
1604544000000|2020-11-05 02:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|694
1604544300000|2020-11-05 02:45:00|||||||||45
1604544600000|2020-11-05 02:50:00|||||||||58
1604544900000|2020-11-05 02:55:00|||||||||37
1604545200000|2020-11-05 03:00:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|424
1604545500000|2020-11-05 03:05:00|||||||||40
1604545800000|2020-11-05 03:10:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|188
1604546100000|2020-11-05 03:15:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|622
1604546400000|2020-11-05 03:20:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|561
1604546700000|2020-11-05 03:25:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|360
1604547000000|2020-11-05 03:30:00|||||||||7
1604547300000|2020-11-05 03:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|591
1604547600000|2020-11-05 03:40:00|||||||||100
1604547900000|2020-11-05 03:45:00|12588.9|12586.9|12588.5|12586.5|12588.9|12586.9|12588.1|12586.1|369
1604548200000|2020-11-05 03:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|131
1604548500000|2020-11-05 03:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|183
1604548800000|2020-11-05 04:00:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|293
1604549100000|2020-11-05 04:05:00|||||||||139
1604549400000|2020-11-05 04:10:00|||||||||40
1604549700000|2020-11-05 04:15:00|||||||||67
1604550000000|2020-11-05 04:20:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|132
1604550300000|2020-11-05 04:25:00|||||||||139
1604550600000|2020-11-05 04:30:00|||||||||19
1604550900000|2020-11-05 04:35:00|||||||||5
1604551200000|2020-11-05 04:40:00|||||||||227
1604551500000|2020-11-05 04:45:00|||||||||70
1604551800000|2020-11-05 04:50:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|489
1604552100000|2020-11-05 04:55:00|||||||||4
1604552400000|2020-11-05 05:00:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|795
1604552700000|2020-11-05 05:05:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|101
1604553300000|2020-11-05 05:15:00|||||||||25
1604553600000|2020-11-05 05:20:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|189
1604553900000|2020-11-05 05:25:00|||||||||219
1604554200000|2020-11-05 05:30:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|621
1604554500000|2020-11-05 05:35:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|136
1604554800000|2020-11-05 05:40:00|||||||||75
1604555100000|2020-11-05 05:45:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|78
1604555400000|2020-11-05 05:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|270
1604555700000|2020-11-05 05:55:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|435
1604556000000|2020-11-05 06:00:00|12588.1|12586.1|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|470
1604556300000|2020-11-05 06:05:00|12589.3|12587.3|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|358
1604556600000|2020-11-05 06:10:00|||||||||104
1604556900000|2020-11-05 06:15:00|12590.5|12588.5|12590.1|12588.1|12590.5|12588.5|12589.7|12587.7|774
1604557200000|2020-11-05 06:20:00|12589.7|12587.7|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|150
1604557500000|2020-11-05 06:25:00|||||||||16
1604557800000|2020-11-05 06:30:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|259
1604558100000|2020-11-05 06:35:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|603
1604558400000|2020-11-05 06:40:00|||||||||320
1604558700000|2020-11-05 06:45:00|||||||||100
1604559000000|2020-11-05 06:50:00|||||||||117
1604559300000|2020-11-05 06:55:00|||||||||230
1604559600000|2020-11-05 07:00:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|661
1604559900000|2020-11-05 07:05:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|487
1604560200000|2020-11-05 07:10:00|12590.8|12588.8|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1754
1604560500000|2020-11-05 07:15:00|12592|12590|12591.2|12589.2|12592|12590|12591.2|12589.2|2662
1604560800000|2020-11-05 07:20:00|12592|12590|12592.8|12590.8|12593.6|12591.6|12591.2|12589.2|3335
1604561100000|2020-11-05 07:25:00|12592|12590|12592|12590|12592|12590|12592|12590|556
1604561400000|2020-11-05 07:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12589.7|12587.7|1054
1604561700000|2020-11-05 07:35:00|12590.1|12588.1|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|1181
1604562000000|2020-11-05 07:40:00|||||||||174
1604562300000|2020-11-05 07:45:00|12588.9|12586.9|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|757
1604562600000|2020-11-05 07:50:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1278
1604562900000|2020-11-05 07:55:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|961
1604563200000|2020-11-05 08:00:00|12590.8|12588.8|12590.5|12588.5|12592|12590|12590.5|12588.5|3378
1604563500000|2020-11-05 08:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|1635
1604563800000|2020-11-05 08:10:00|12591.2|12589.2|12591.2|12589.2|12592|12590|12591.2|12589.2|1416
1604564100000|2020-11-05 08:15:00|12592|12590|12592.8|12590.8|12592.8|12590.8|12592|12590|785
1604564400000|2020-11-05 08:20:00|12592|12590|12592|12590|12592|12590|12592|12590|886
1604564700000|2020-11-05 08:25:00|12591.2|12589.2|12592|12590|12592|12590|12591.2|12589.2|504
1604565000000|2020-11-05 08:30:00|12592.8|12590.8|12590.5|12588.5|12592.8|12590.8|12590.5|12588.5|1303
1604565300000|2020-11-05 08:35:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1031
1604565600000|2020-11-05 08:40:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|556
1604565900000|2020-11-05 08:45:00|12588.9|12586.9|12590.5|12588.5|12590.5|12588.5|12588.9|12586.9|791
1604566200000|2020-11-05 08:50:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|1147
1604566500000|2020-11-05 08:55:00|12590.5|12588.5|12589.7|12587.7|12590.5|12588.5|12589.7|12587.7|496
1604566800000|2020-11-05 09:00:00|12590.5|12588.5|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|821
1604567100000|2020-11-05 09:05:00|12589.7|12587.7|12590.5|12588.5|12590.5|12588.5|12589.7|12587.7|630
1604567400000|2020-11-05 09:10:00|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|12591.2|12589.2|656
1604567700000|2020-11-05 09:15:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|1217
1604568000000|2020-11-05 09:20:00|12590.5|12588.5|12591.2|12589.2|12591.2|12589.2|12590.5|12588.5|556
1604568300000|2020-11-05 09:25:00|12590.5|12588.5|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|181
1604568600000|2020-11-05 09:30:00|12591.2|12589.2|12590.5|12588.5|12591.2|12589.2|12590.5|12588.5|582
1604568900000|2020-11-05 09:35:00|12589.7|12587.7|12588.9|12586.9|12590.5|12588.5|12588.9|12586.9|1151
1604569200000|2020-11-05 09:40:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|1531
1604569500000|2020-11-05 09:45:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|908
1604569800000|2020-11-05 09:50:00|12588.1|12586.1|12589.7|12587.7|12589.7|12587.7|12588.1|12586.1|1810
1604570100000|2020-11-05 09:55:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|580
1604570400000|2020-11-05 10:00:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1244
1604570700000|2020-11-05 10:05:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|390
1604571000000|2020-11-05 10:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|478
1604571300000|2020-11-05 10:15:00|12589.7|12587.7|12589.7|12587.7|12589.7|12587.7|12588.9|12586.9|935
1604571600000|2020-11-05 10:20:00|12588.9|12586.9|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|1116
1604571900000|2020-11-05 10:25:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|274
1604572200000|2020-11-05 10:30:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.1|12586.1|1395
1604572500000|2020-11-05 10:35:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|1130
1604572800000|2020-11-05 10:40:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|275
1604573100000|2020-11-05 10:45:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|451
1604573400000|2020-11-05 10:50:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|579
1604573700000|2020-11-05 10:55:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|1020
1604574000000|2020-11-05 11:00:00|12587.3|12585.3|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|680
1604574300000|2020-11-05 11:05:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|421
1604574600000|2020-11-05 11:10:00|12587.3|12585.3|12588.1|12586.1|12588.1|12586.1|12587.3|12585.3|380
1604574900000|2020-11-05 11:15:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|297
1604575200000|2020-11-05 11:20:00|12588.1|12586.1|12588.1|12586.1|12588.9|12586.9|12588.1|12586.1|792
1604575500000|2020-11-05 11:25:00|||||||||654
1604575800000|2020-11-05 11:30:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|686
1604576100000|2020-11-05 11:35:00|||||||||190
1604576400000|2020-11-05 11:40:00|||||||||434
1604576700000|2020-11-05 11:45:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|1384
1604577000000|2020-11-05 11:50:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|807
1604577300000|2020-11-05 11:55:00|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|12588.1|12586.1|238
1604577600000|2020-11-05 12:00:00|12588.9|12586.9|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|552
1604577900000|2020-11-05 12:05:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|2122
1604578200000|2020-11-05 12:10:00|12589.7|12587.7|12588.9|12586.9|12589.7|12587.7|12588.9|12586.9|790
1604578500000|2020-11-05 12:15:00|12588.1|12586.1|12588.9|12586.9|12588.9|12586.9|12588.1|12586.1|578
1604578800000|2020-11-05 12:20:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|370
1604579100000|2020-11-05 12:25:00|12588.1|12586.1|12587.3|12585.3|12588.1|12586.1|12587.3|12585.3|741
1604579400000|2020-11-05 12:30:00|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|12586.5|12584.5|286
1604579700000|2020-11-05 12:35:00|12587.3|12585.3|12585.8|12583.8|12587.3|12585.3|12585.8|12583.8|1415
1604580000000|2020-11-05 12:40:00|12585|12583|12585|12583|12585|12583|12584.2|12582.2|1456
1604580300000|2020-11-05 12:45:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1054
1604580600000|2020-11-05 12:50:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1874
1604580900000|2020-11-05 12:55:00|||||||||100
1604581200000|2020-11-05 13:00:00|12585.8|12583.8|12585|12583|12585.8|12583.8|12585|12583|1143
1604581500000|2020-11-05 13:05:00|12585.8|12583.8|12584.2|12582.2|12585.8|12583.8|12583.4|12581.4|1792
1604581800000|2020-11-05 13:10:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12581.9|12579.9|3165
1604582100000|2020-11-05 13:15:00|12582.6|12580.6|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|3584
1604582400000|2020-11-05 13:20:00|12582.6|12580.6|12584.2|12582.2|12585|12583|12582.6|12580.6|4841
1604582700000|2020-11-05 13:25:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|2562
1604583000000|2020-11-05 13:30:00|12585|12583|12586.5|12584.5|12586.5|12584.5|12584.2|12582.2|3231
1604583300000|2020-11-05 13:35:00|12585.8|12583.8|12587.3|12585.3|12587.3|12585.3|12585.8|12583.8|2311
1604583600000|2020-11-05 13:40:00|12586.5|12584.5|12586.5|12584.5|12587.3|12585.3|12585.8|12583.8|1601
1604583900000|2020-11-05 13:45:00|12586.9|12584.9|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1548
1604584200000|2020-11-05 13:50:00|12586.5|12584.5|12587.3|12585.3|12587.3|12585.3|12586.5|12584.5|1432
1604584500000|2020-11-05 13:55:00|12586.5|12584.5|12583.4|12581.4|12587.3|12585.3|12582.6|12580.6|3165
1604584800000|2020-11-05 14:00:00|12582.6|12580.6|12585|12583|12585|12583|12582.6|12580.6|2519
1604585100000|2020-11-05 14:05:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12582.6|12580.6|4200
1604585400000|2020-11-05 14:10:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|523
1604585700000|2020-11-05 14:15:00|12582.6|12580.6|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|1706
1604586000000|2020-11-05 14:20:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|1046
1604586300000|2020-11-05 14:25:00|12583.4|12581.4|12583.4|12581.4|12585|12583|12583.4|12581.4|1848
1604586600000|2020-11-05 14:30:00|12584.2|12582.2|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|5062
1604586900000|2020-11-05 14:35:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2067
1604587200000|2020-11-05 14:40:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|1824
1604587500000|2020-11-05 14:45:00|12584.2|12582.2|12582.6|12580.6|12585|12583|12581.9|12579.9|2598
1604587800000|2020-11-05 14:50:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12581.9|12579.9|2296
1604588100000|2020-11-05 14:55:00|12581.9|12579.9|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|3461
1604588400000|2020-11-05 15:00:00|12580.7|12578.7|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|2869
1604588700000|2020-11-05 15:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|3149
1604589000000|2020-11-05 15:10:00|12583.4|12581.4|12584.2|12582.2|12585|12583|12583.4|12581.4|4083
1604589300000|2020-11-05 15:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|2572
1604589600000|2020-11-05 15:20:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|592
1604589900000|2020-11-05 15:25:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|4147
1604590200000|2020-11-05 15:30:00|12583.4|12581.4|12582.6|12580.6|12584.2|12582.2|12582.6|12580.6|3491
1604590500000|2020-11-05 15:35:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12582.6|12580.6|1146
1604590800000|2020-11-05 15:40:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|3428
1604591100000|2020-11-05 15:45:00|12584.2|12582.2|12585|12583|12585|12583|12583.4|12581.4|2875
1604591400000|2020-11-05 15:50:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|2452
1604591700000|2020-11-05 15:55:00|12584.2|12582.2|12581.9|12579.9|12585|12583|12581.9|12579.9|2904
1604592000000|2020-11-05 16:00:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|1609
1604592300000|2020-11-05 16:05:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|2789
1604592600000|2020-11-05 16:10:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|6145
1604592900000|2020-11-05 16:15:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|5801
1604593200000|2020-11-05 16:20:00|12576.4|12574.4|12577.2|12575.2|12578|12576|12576.4|12574.4|4197
1604593500000|2020-11-05 16:25:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12575.6|12573.6|2483
1604593800000|2020-11-05 16:30:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|4908
1604594100000|2020-11-05 16:35:00|12574.8|12572.8|12576.4|12574.4|12576.4|12574.4|12574.8|12572.8|2336
1604594400000|2020-11-05 16:40:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|4260
1604594700000|2020-11-05 16:45:00|||||||||692
1604595000000|2020-11-05 16:50:00|12576.4|12574.4|12577.2|12575.2|12577.2|12575.2|12576.4|12574.4|3153
1604595300000|2020-11-05 16:55:00|||||||||301
1604595600000|2020-11-05 17:00:00|12576.4|12574.4|12574.8|12572.8|12576.4|12574.4|12574|12572|2570
1604595900000|2020-11-05 17:05:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|3143
1604596200000|2020-11-05 17:10:00|12574.8|12572.8|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|1390
1604596500000|2020-11-05 17:15:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|836
1604596800000|2020-11-05 17:20:00|12576|12574|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|595
1604597100000|2020-11-05 17:25:00|12574.8|12572.8|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|1191
1604597400000|2020-11-05 17:30:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|603
1604597700000|2020-11-05 17:35:00|12575.6|12573.6|12574.8|12572.8|12575.6|12573.6|12574.8|12572.8|781
1604598000000|2020-11-05 17:40:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|812
1604598300000|2020-11-05 17:45:00|||||||||424
1604598600000|2020-11-05 17:50:00|12576.4|12574.4|12575.6|12573.6|12576.4|12574.4|12575.6|12573.6|1204
1604598900000|2020-11-05 17:55:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12575.6|12573.6|1850
1604599200000|2020-11-05 18:00:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|784
1604599500000|2020-11-05 18:05:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1122
1604599800000|2020-11-05 18:10:00|12577.2|12575.2|12577.2|12575.2|12578|12576|12577.2|12575.2|1325
1604600100000|2020-11-05 18:15:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|2413
1604600400000|2020-11-05 18:20:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|2363
1604600700000|2020-11-05 18:25:00|||||||||337
1604601000000|2020-11-05 18:30:00|||||||||299
1604601300000|2020-11-05 18:35:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|1223
1604601600000|2020-11-05 18:40:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1317
1604601900000|2020-11-05 18:45:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1461
1604602200000|2020-11-05 18:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1160
1604602500000|2020-11-05 18:55:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|4677
1604602800000|2020-11-05 19:00:00|12580.7|12578.7|12579.5|12577.5|12581.1|12579.1|12577.2|12575.2|3532
1604603100000|2020-11-05 19:05:00|12578.7|12576.7|12579.5|12577.5|12580.3|12578.3|12578.7|12576.7|2191
1604603400000|2020-11-05 19:10:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|950
1604603700000|2020-11-05 19:15:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|343
1604604000000|2020-11-05 19:20:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|1118
1604604300000|2020-11-05 19:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|989
1604604600000|2020-11-05 19:30:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|725
1604604900000|2020-11-05 19:35:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2166
1604605200000|2020-11-05 19:40:00|12581.9|12579.9|12583.4|12581.4|12583.4|12581.4|12581.9|12579.9|3420
1604605500000|2020-11-05 19:45:00|12584.2|12582.2|12581.1|12579.1|12584.2|12582.2|12581.1|12579.1|2498
1604605800000|2020-11-05 19:50:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2374
1604606100000|2020-11-05 19:55:00|12582.6|12580.6|12579.5|12577.5|12582.6|12580.6|12578.7|12576.7|5189
1604606400000|2020-11-05 20:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|5082
1604606700000|2020-11-05 20:05:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|1585
1604607000000|2020-11-05 20:10:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|606
1604607300000|2020-11-05 20:15:00|12579.5|12577.5|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|2124
1604607600000|2020-11-05 20:20:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12579.5|12577.5|1728
1604607900000|2020-11-05 20:25:00|||||||||47
1604608200000|2020-11-05 20:30:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|1954
1604608500000|2020-11-05 20:35:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|3030
1604608800000|2020-11-05 20:40:00|||||||||328
1604609100000|2020-11-05 20:45:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|1671
1604609400000|2020-11-05 20:50:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|750
1604609700000|2020-11-05 20:55:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|903
1604610000000|2020-11-05 21:00:00|12580.3|12578.3|12581.1|12579.1|12581.9|12579.9|12580.3|12578.3|1726
1604610300000|2020-11-05 21:05:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|748
1604610600000|2020-11-05 21:10:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|928
1604610900000|2020-11-05 21:15:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1219
1604611200000|2020-11-05 21:20:00|12581.9|12579.9|12583.4|12581.4|12584.2|12582.2|12581.1|12579.1|8645
1604611500000|2020-11-05 21:25:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|1215
1604611800000|2020-11-05 21:30:00|||||||||153
1604612100000|2020-11-05 21:35:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|139
1604612400000|2020-11-05 21:40:00|12583.4|12581.4|12582.6|12580.6|12583.4|12581.4|12582.6|12580.6|850
1604612700000|2020-11-05 21:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|1441
1604613000000|2020-11-05 21:50:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|842
1604613300000|2020-11-05 21:55:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|1872
1604617200000|2020-11-05 23:00:00|12583.4|12581.4|12585|12583|12585|12583|12583.4|12581.4|551
1604617500000|2020-11-05 23:05:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|551
1604617800000|2020-11-05 23:10:00|||||||||28
1604618100000|2020-11-05 23:15:00|12583.4|12581.4|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|222
1604618400000|2020-11-05 23:20:00|||||||||107
1604618700000|2020-11-05 23:25:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|631
1604619000000|2020-11-05 23:30:00|12584.2|12582.2|12585|12583|12585|12583|12584.2|12582.2|93
1604619300000|2020-11-05 23:35:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|85
1604619600000|2020-11-05 23:40:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|548
1604619900000|2020-11-05 23:45:00|12585|12583|12584.2|12582.2|12585.8|12583.8|12584.2|12582.2|1811
1604620200000|2020-11-05 23:50:00|12585|12583|12584.2|12582.2|12585|12583|12584.2|12582.2|685
1604620500000|2020-11-05 23:55:00|||||||||447
1604620800000|2020-11-06 00:00:00|12585|12583|12581.9|12579.9|12585|12583|12581.1|12579.1|386
1604621100000|2020-11-06 00:05:00|||||||||2
1604621400000|2020-11-06 00:10:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|161
1604621700000|2020-11-06 00:15:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|150
1604622000000|2020-11-06 00:20:00|12583.8|12581.8|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|581
1604622300000|2020-11-06 00:25:00|12583.4|12581.4|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|104
1604622600000|2020-11-06 00:30:00|||||||||58
1604622900000|2020-11-06 00:35:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|101
1604623200000|2020-11-06 00:40:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|275
1604623500000|2020-11-06 00:45:00|12583.4|12581.4|12583.4|12581.4|12583.4|12581.4|12583|12581|606
1604623800000|2020-11-06 00:50:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|163
1604624100000|2020-11-06 00:55:00|||||||||236
1604624400000|2020-11-06 01:00:00|12584.2|12582.2|12584.2|12582.2|12584.2|12582.2|12583.4|12581.4|386
1604624700000|2020-11-06 01:05:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|194
1604625000000|2020-11-06 01:10:00|12583.8|12581.8|12583.4|12581.4|12584.2|12582.2|12583.4|12581.4|161
1604625300000|2020-11-06 01:15:00|||||||||80
1604625600000|2020-11-06 01:20:00|||||||||9
1604625900000|2020-11-06 01:25:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|544
1604626200000|2020-11-06 01:30:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|469
1604626500000|2020-11-06 01:35:00|12582.3|12580.3|12581.9|12579.9|12582.3|12580.3|12581.9|12579.9|417
1604626800000|2020-11-06 01:40:00|12582.6|12580.6|12581.1|12579.1|12582.6|12580.6|12581.1|12579.1|113
1604627100000|2020-11-06 01:45:00|||||||||200
1604627400000|2020-11-06 01:50:00|12580.3|12578.3|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|653
1604627700000|2020-11-06 01:55:00|12579.5|12577.5|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|449
1604628000000|2020-11-06 02:00:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|25
1604628300000|2020-11-06 02:05:00|||||||||111
1604628600000|2020-11-06 02:10:00|12581.5|12579.5|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|273
1604628900000|2020-11-06 02:15:00|||||||||38
1604629200000|2020-11-06 02:20:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|148
1604629500000|2020-11-06 02:25:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|92
1604629800000|2020-11-06 02:30:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|645
1604630100000|2020-11-06 02:35:00|||||||||7
1604630400000|2020-11-06 02:40:00|||||||||5
1604630700000|2020-11-06 02:45:00|||||||||48
1604631000000|2020-11-06 02:50:00|||||||||6
1604631300000|2020-11-06 02:55:00|||||||||6
1604631600000|2020-11-06 03:00:00|12581.5|12579.5|12581.1|12579.1|12581.5|12579.5|12581.1|12579.1|131
1604631900000|2020-11-06 03:05:00|||||||||3
1604632200000|2020-11-06 03:10:00|||||||||5
1604632500000|2020-11-06 03:15:00|||||||||6
1604632800000|2020-11-06 03:20:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|80
1604633100000|2020-11-06 03:25:00|||||||||119
1604633400000|2020-11-06 03:30:00|||||||||36
1604633700000|2020-11-06 03:35:00|||||||||29
1604634000000|2020-11-06 03:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|668
1604634300000|2020-11-06 03:45:00|||||||||10
1604634600000|2020-11-06 03:50:00|||||||||116
1604634900000|2020-11-06 03:55:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.5|12579.5|65
1604635200000|2020-11-06 04:00:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|418
1604635500000|2020-11-06 04:05:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|392
1604635800000|2020-11-06 04:10:00|||||||||34
1604636100000|2020-11-06 04:15:00|||||||||15
1604636400000|2020-11-06 04:20:00|||||||||12
1604636700000|2020-11-06 04:25:00|||||||||19
1604637000000|2020-11-06 04:30:00|||||||||40
1604637300000|2020-11-06 04:35:00|||||||||14
1604637600000|2020-11-06 04:40:00|12582.3|12580.3|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|146
1604637900000|2020-11-06 04:45:00|||||||||19
1604638200000|2020-11-06 04:50:00|||||||||11
1604638500000|2020-11-06 04:55:00|||||||||38
1604638800000|2020-11-06 05:00:00|||||||||19
1604639100000|2020-11-06 05:05:00|||||||||118
1604639400000|2020-11-06 05:10:00|||||||||16
1604639700000|2020-11-06 05:15:00|||||||||6
1604640000000|2020-11-06 05:20:00|||||||||238
1604640300000|2020-11-06 05:25:00|||||||||11
1604640600000|2020-11-06 05:30:00|||||||||41
1604640900000|2020-11-06 05:35:00|||||||||6
1604641200000|2020-11-06 05:40:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|90
1604641500000|2020-11-06 05:45:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|107
1604641800000|2020-11-06 05:50:00|||||||||36
1604642100000|2020-11-06 05:55:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|292
1604642400000|2020-11-06 06:00:00|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|12581.9|12579.9|68
1604642700000|2020-11-06 06:05:00|||||||||11
1604643000000|2020-11-06 06:10:00|||||||||37
1604643300000|2020-11-06 06:15:00|||||||||300
1604643600000|2020-11-06 06:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|142
1604643900000|2020-11-06 06:25:00|||||||||8
1604644200000|2020-11-06 06:30:00|12581.1|12579.1|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|162
1604644500000|2020-11-06 06:35:00|||||||||192
1604644800000|2020-11-06 06:40:00|12581.1|12579.1|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|165
1604645100000|2020-11-06 06:45:00|12581.9|12579.9|12581.1|12579.1|12581.9|12579.9|12581.1|12579.1|71
1604645400000|2020-11-06 06:50:00|||||||||79
1604645700000|2020-11-06 06:55:00|12580.3|12578.3|12581.1|12579.1|12581.1|12579.1|12580.3|12578.3|246
1604646000000|2020-11-06 07:00:00|12580.3|12578.3|12581.9|12579.9|12581.9|12579.9|12580.3|12578.3|535
1604646300000|2020-11-06 07:05:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|271
1604646600000|2020-11-06 07:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|451
1604646900000|2020-11-06 07:15:00|||||||||87
1604647200000|2020-11-06 07:20:00|12581.9|12579.9|12579.5|12577.5|12581.9|12579.9|12579.5|12577.5|892
1604647500000|2020-11-06 07:25:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1131
1604647800000|2020-11-06 07:30:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|580
1604648100000|2020-11-06 07:35:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|154
1604648400000|2020-11-06 07:40:00|||||||||103
1604648700000|2020-11-06 07:45:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|359
1604649000000|2020-11-06 07:50:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|949
1604649300000|2020-11-06 07:55:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|993
1604649600000|2020-11-06 08:00:00|12578|12576|12578|12576|12578.7|12576.7|12578|12576|740
1604649900000|2020-11-06 08:05:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|476
1604650200000|2020-11-06 08:10:00|12578.7|12576.7|12579.5|12577.5|12579.5|12577.5|12578|12576|699
1604650500000|2020-11-06 08:15:00|12578.7|12576.7|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|186
1604650800000|2020-11-06 08:20:00|12578|12576|12578|12576|12578.7|12576.7|12577.2|12575.2|1517
1604651100000|2020-11-06 08:25:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12577.2|12575.2|737
1604651400000|2020-11-06 08:30:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|551
1604651700000|2020-11-06 08:35:00|||||||||629
1604652000000|2020-11-06 08:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|952
1604652300000|2020-11-06 08:45:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578|12576|393
1604652600000|2020-11-06 08:50:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|374
1604652900000|2020-11-06 08:55:00|12579.5|12577.5|12579.5|12577.5|12579.5|12577.5|12578.7|12576.7|887
1604653200000|2020-11-06 09:00:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12579.5|12577.5|594
1604653500000|2020-11-06 09:05:00|12581.1|12579.1|12580.3|12578.3|12581.1|12579.1|12580.3|12578.3|537
1604653800000|2020-11-06 09:10:00|12581.1|12579.1|12582.6|12580.6|12582.6|12580.6|12581.1|12579.1|2377
1604654100000|2020-11-06 09:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|877
1604654400000|2020-11-06 09:20:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|152
1604654700000|2020-11-06 09:25:00|12582.6|12580.6|12583.4|12581.4|12583.4|12581.4|12582.6|12580.6|888
1604655000000|2020-11-06 09:30:00|||||||||39
1604655300000|2020-11-06 09:35:00|||||||||1276
1604655600000|2020-11-06 09:40:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|2179
1604655900000|2020-11-06 09:45:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|3137
1604656200000|2020-11-06 09:50:00|12582.6|12580.6|12581.9|12579.9|12582.6|12580.6|12581.9|12579.9|2113
1604656500000|2020-11-06 09:55:00|12581.5|12579.5|12581.9|12579.9|12581.9|12579.9|12581.1|12579.1|427
1604656800000|2020-11-06 10:00:00|12582.6|12580.6|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|2484
1604657100000|2020-11-06 10:05:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|1244
1604657400000|2020-11-06 10:10:00|12581.9|12579.9|12582.6|12580.6|12582.6|12580.6|12581.9|12579.9|837
1604657700000|2020-11-06 10:15:00|12581.9|12579.9|12581.9|12579.9|12582.6|12580.6|12581.1|12579.1|1651
1604658000000|2020-11-06 10:20:00|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|12581.1|12579.1|324
1604658300000|2020-11-06 10:25:00|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|12580.3|12578.3|229
1604658600000|2020-11-06 10:30:00|||||||||41
1604658900000|2020-11-06 10:35:00|12579.5|12577.5|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|573
1604659200000|2020-11-06 10:40:00|12578.7|12576.7|12578|12576|12578.7|12576.7|12578|12576|1320
1604659500000|2020-11-06 10:45:00|||||||||400
1604659800000|2020-11-06 10:50:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1216
1604660100000|2020-11-06 10:55:00|12578.7|12576.7|12577.2|12575.2|12578.7|12576.7|12577.2|12575.2|2158
1604660400000|2020-11-06 11:00:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|342
1604660700000|2020-11-06 11:05:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|1225
1604661000000|2020-11-06 11:10:00|12577.2|12575.2|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|636
1604661300000|2020-11-06 11:15:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|199
1604661600000|2020-11-06 11:20:00|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|12576.4|12574.4|1236
1604661900000|2020-11-06 11:25:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|230
1604662200000|2020-11-06 11:30:00|||||||||145
1604662500000|2020-11-06 11:35:00|||||||||64
1604662800000|2020-11-06 11:40:00|||||||||216
1604663100000|2020-11-06 11:45:00|12576.4|12574.4|12576.4|12574.4|12577.2|12575.2|12576.4|12574.4|745
1604663400000|2020-11-06 11:50:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|57
1604663700000|2020-11-06 11:55:00|12578|12576|12578|12576|12578|12576|12577.2|12575.2|172
1604664000000|2020-11-06 12:00:00|||||||||210
1604664300000|2020-11-06 12:05:00|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|12577.2|12575.2|1112
1604664600000|2020-11-06 12:10:00|12578|12576|12578|12576|12578|12576|12578|12576|954
1604664900000|2020-11-06 12:15:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|1174
1604665200000|2020-11-06 12:20:00|12577.2|12575.2|12578|12576|12578|12576|12577.2|12575.2|711
1604665500000|2020-11-06 12:25:00|||||||||103
1604665800000|2020-11-06 12:30:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|155
1604666100000|2020-11-06 12:35:00|12578|12576|12579.5|12577.5|12579.5|12577.5|12578|12576|390
1604666400000|2020-11-06 12:40:00|12580.3|12578.3|12579.5|12577.5|12580.3|12578.3|12579.5|12577.5|616
1604666700000|2020-11-06 12:45:00|||||||||20
1604667000000|2020-11-06 12:50:00|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|12578.7|12576.7|167
1604667300000|2020-11-06 12:55:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|332
1604667600000|2020-11-06 13:00:00|12578|12576|12578.7|12576.7|12578.7|12576.7|12578|12576|279
1604667900000|2020-11-06 13:05:00|||||||||512
1604668200000|2020-11-06 13:10:00|12579.5|12577.5|12578.7|12576.7|12579.5|12577.5|12578.7|12576.7|1991
1604668500000|2020-11-06 13:15:00|12579.1|12577.1|12578|12576|12579.5|12577.5|12577.2|12575.2|2446
1604668800000|2020-11-06 13:20:00|12577.2|12575.2|12575.6|12573.6|12577.2|12575.2|12575.6|12573.6|2225
1604669100000|2020-11-06 13:25:00|12576.4|12574.4|12576.8|12574.8|12577.2|12575.2|12575.6|12573.6|1043
1604669400000|2020-11-06 13:30:00|12576.4|12574.4|12573.3|12571.3|12577.2|12575.2|12571.7|12569.7|12060
1604669700000|2020-11-06 13:35:00|12573.7|12571.7|12574.8|12572.8|12575.6|12573.6|12573.3|12571.3|4768
1604670000000|2020-11-06 13:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|2541
1604670300000|2020-11-06 13:45:00|12574|12572|12573.3|12571.3|12574.8|12572.8|12573.3|12571.3|2336
1604670600000|2020-11-06 13:50:00|12572.5|12570.5|12570.1|12568.1|12572.5|12570.5|12570.1|12568.1|3955
1604670900000|2020-11-06 13:55:00|12569.4|12567.4|12568.6|12566.6|12570.1|12568.1|12567.8|12565.8|6120
1604671200000|2020-11-06 14:00:00|12569.4|12567.4|12570.9|12568.9|12572.5|12570.5|12569.4|12567.4|4245
1604671500000|2020-11-06 14:05:00|12571.7|12569.7|12570.1|12568.1|12571.7|12569.7|12569.4|12567.4|3267
1604671800000|2020-11-06 14:10:00|12569.4|12567.4|12566.2|12564.2|12569.4|12567.4|12566.2|12564.2|2849
1604672100000|2020-11-06 14:15:00|12565.5|12563.5|12567|12565|12567.8|12565.8|12564.7|12562.7|9364
1604672400000|2020-11-06 14:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|5776
1604672700000|2020-11-06 14:25:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12566.2|12564.2|2958
1604673000000|2020-11-06 14:30:00|12566.2|12564.2|12564.7|12562.7|12567|12565|12564.7|12562.7|1900
1604673300000|2020-11-06 14:35:00|12565.5|12563.5|12564.7|12562.7|12565.5|12563.5|12563.9|12561.9|3098
1604673600000|2020-11-06 14:40:00|12565.5|12563.5|12563.9|12561.9|12565.5|12563.5|12563.1|12561.1|3649
1604673900000|2020-11-06 14:45:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|2060
1604674200000|2020-11-06 14:50:00|12566.2|12564.2|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|4733
1604674500000|2020-11-06 14:55:00|12565.5|12563.5|12563.9|12561.9|12565.5|12563.5|12563.9|12561.9|5083
1604674800000|2020-11-06 15:00:00|12563.1|12561.1|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|5220
1604675100000|2020-11-06 15:05:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12562.3|12560.3|4292
1604675400000|2020-11-06 15:10:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12562.3|12560.3|2769
1604675700000|2020-11-06 15:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|3495
1604676000000|2020-11-06 15:20:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3156
1604676300000|2020-11-06 15:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1546
1604676600000|2020-11-06 15:30:00|||||||||841
1604676900000|2020-11-06 15:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2625
1604677200000|2020-11-06 15:40:00|12563.1|12561.1|12561.5|12559.5|12563.1|12561.1|12561.5|12559.5|3210
1604677500000|2020-11-06 15:45:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1765
1604677800000|2020-11-06 15:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2344
1604678100000|2020-11-06 15:55:00|12561.5|12559.5|12563.1|12561.1|12564.7|12562.7|12561.5|12559.5|4683
1604678400000|2020-11-06 16:00:00|12562.7|12560.7|12562.3|12560.3|12563.9|12561.9|12561.5|12559.5|4746
1604678700000|2020-11-06 16:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|2206
1604679000000|2020-11-06 16:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2010
1604679300000|2020-11-06 16:15:00|||||||||1995
1604679600000|2020-11-06 16:20:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2373
1604679900000|2020-11-06 16:25:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|3284
1604680200000|2020-11-06 16:30:00|||||||||2226
1604680500000|2020-11-06 16:35:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|2150
1604680800000|2020-11-06 16:40:00|12564.7|12562.7|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|1692
1604681100000|2020-11-06 16:45:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1680
1604681400000|2020-11-06 16:50:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|2085
1604681700000|2020-11-06 16:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12564.7|12562.7|3741
1604682000000|2020-11-06 17:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12564.7|12562.7|1659
1604682300000|2020-11-06 17:05:00|||||||||1033
1604682600000|2020-11-06 17:10:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1419
1604682900000|2020-11-06 17:15:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|1051
1604683200000|2020-11-06 17:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|3743
1604683500000|2020-11-06 17:25:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|4801
1604683800000|2020-11-06 17:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|575
1604684100000|2020-11-06 17:35:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|2036
1604684400000|2020-11-06 17:40:00|12568.2|12566.2|12567.8|12565.8|12568.6|12566.6|12567|12565|2865
1604684700000|2020-11-06 17:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1611
1604685000000|2020-11-06 17:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|315
1604685300000|2020-11-06 17:55:00|||||||||73
1604685600000|2020-11-06 18:00:00|||||||||163
1604685900000|2020-11-06 18:05:00|||||||||922
1604686200000|2020-11-06 18:10:00|||||||||195
1604686500000|2020-11-06 18:15:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|58
1604686800000|2020-11-06 18:20:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|178
1604687100000|2020-11-06 18:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|1130
1604687400000|2020-11-06 18:30:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|299
1604687700000|2020-11-06 18:35:00|||||||||79
1604688000000|2020-11-06 18:40:00|||||||||162
1604688300000|2020-11-06 18:45:00|||||||||108
1604688600000|2020-11-06 18:50:00|||||||||133
1604688900000|2020-11-06 18:55:00|||||||||267
1604689200000|2020-11-06 19:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|495
1604689500000|2020-11-06 19:05:00|||||||||495
1604689800000|2020-11-06 19:10:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|556
1604690100000|2020-11-06 19:15:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|499
1604690400000|2020-11-06 19:20:00|||||||||126
1604690700000|2020-11-06 19:25:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|589
1604691000000|2020-11-06 19:30:00|12567|12565|12567|12565|12567|12565|12567|12565|1925
1604691300000|2020-11-06 19:35:00|||||||||347
1604691600000|2020-11-06 19:40:00|||||||||239
1604691900000|2020-11-06 19:45:00|||||||||356
1604692200000|2020-11-06 19:50:00|||||||||1622
1604692500000|2020-11-06 19:55:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|3079
1604692800000|2020-11-06 20:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|1698
1604693100000|2020-11-06 20:05:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|933
1604693400000|2020-11-06 20:10:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|1148
1604693700000|2020-11-06 20:15:00|||||||||282
1604694000000|2020-11-06 20:20:00|||||||||196
1604694300000|2020-11-06 20:25:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|2816
1604694600000|2020-11-06 20:30:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|657
1604694900000|2020-11-06 20:35:00|||||||||209
1604695200000|2020-11-06 20:40:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1286
1604695500000|2020-11-06 20:45:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|1884
1604695800000|2020-11-06 20:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|315
1604696100000|2020-11-06 20:55:00|12567|12565|12566.2|12564.2|12567|12565|12566.2|12564.2|4108
1604696400000|2020-11-06 21:00:00|12567|12565|12567|12565|12567|12565|12566.2|12564.2|838
1604696700000|2020-11-06 21:05:00|||||||||57
1604697000000|2020-11-06 21:10:00|||||||||81
1604697300000|2020-11-06 21:15:00|||||||||659
1604697600000|2020-11-06 21:20:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|307
1604697900000|2020-11-06 21:25:00|||||||||54
1604698200000|2020-11-06 21:30:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|106
1604698500000|2020-11-06 21:35:00|||||||||9
1604698800000|2020-11-06 21:40:00|||||||||1387
1604699100000|2020-11-06 21:45:00|||||||||853
1604699400000|2020-11-06 21:50:00|12567|12565|12567|12565|12567|12565|12567|12565|881
1604699700000|2020-11-06 21:55:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|2448
1604876400000|2020-11-08 23:00:00|12564.7|12562.7|12565.5|12563.5|12565.5|12563.5|12563.9|12561.9|401
1604876700000|2020-11-08 23:05:00|||||||||410
1604877000000|2020-11-08 23:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|270
1604877300000|2020-11-08 23:15:00|12564.7|12562.7|12564.7|12562.7|12565.5|12563.5|12564.7|12562.7|229
1604877600000|2020-11-08 23:20:00|||||||||488
1604877900000|2020-11-08 23:25:00|||||||||42
1604878200000|2020-11-08 23:30:00|||||||||11
1604878500000|2020-11-08 23:35:00|12563.9|12561.9|12564.7|12562.7|12564.7|12562.7|12563.9|12561.9|247
1604878800000|2020-11-08 23:40:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|371
1604879100000|2020-11-08 23:45:00|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|12564.7|12562.7|244
1604879400000|2020-11-08 23:50:00|||||||||76
1604879700000|2020-11-08 23:55:00|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|12565.5|12563.5|106
1604880000000|2020-11-09 00:00:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|286
1604880300000|2020-11-09 00:05:00|||||||||10
1604880600000|2020-11-09 00:10:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|225
1604880900000|2020-11-09 00:15:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|379
1604881200000|2020-11-09 00:20:00|12565.8|12563.8|12565.5|12563.5|12565.8|12563.8|12565.5|12563.5|111
1604881500000|2020-11-09 00:25:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|101
1604881800000|2020-11-09 00:30:00|||||||||960
1604882100000|2020-11-09 00:35:00|||||||||26
1604882400000|2020-11-09 00:40:00|||||||||196
1604882700000|2020-11-09 00:45:00|||||||||64
1604883000000|2020-11-09 00:50:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|121
1604883300000|2020-11-09 00:55:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|280
1604883600000|2020-11-09 01:00:00|||||||||43
1604883900000|2020-11-09 01:05:00|||||||||21
1604884200000|2020-11-09 01:10:00|||||||||63
1604884500000|2020-11-09 01:15:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|126
1604884800000|2020-11-09 01:20:00|12565.5|12563.5|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|340
1604885100000|2020-11-09 01:25:00|12566.2|12564.2|12565.5|12563.5|12566.2|12564.2|12565.5|12563.5|42
1604885400000|2020-11-09 01:30:00|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|12566.2|12564.2|665
1604885700000|2020-11-09 01:35:00|||||||||140
1604886000000|2020-11-09 01:40:00|12565.5|12563.5|12566.2|12564.2|12566.2|12564.2|12565.5|12563.5|151
1604886300000|2020-11-09 01:45:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|6227
1604886600000|2020-11-09 01:50:00|||||||||45
1604886900000|2020-11-09 01:55:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|432
1604887200000|2020-11-09 02:00:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|421
1604887500000|2020-11-09 02:05:00|||||||||122
1604887800000|2020-11-09 02:10:00|||||||||3
1604888100000|2020-11-09 02:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|298
1604888400000|2020-11-09 02:20:00|12567.8|12565.8|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|268
1604888700000|2020-11-09 02:25:00|12568.6|12566.6|12567.8|12565.8|12568.6|12566.6|12567.8|12565.8|382
1604889000000|2020-11-09 02:30:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|254
1604889300000|2020-11-09 02:35:00|||||||||142
1604889600000|2020-11-09 02:40:00|||||||||121
1604889900000|2020-11-09 02:45:00|12567|12565|12567.8|12565.8|12567.8|12565.8|12567|12565|185
1604890200000|2020-11-09 02:50:00|12567|12565|12567|12565|12567.8|12565.8|12567|12565|260
1604890500000|2020-11-09 02:55:00|||||||||91
1604890800000|2020-11-09 03:00:00|||||||||78
1604891100000|2020-11-09 03:05:00|||||||||12
1604891400000|2020-11-09 03:10:00|||||||||99
1604891700000|2020-11-09 03:15:00|||||||||14
1604892000000|2020-11-09 03:20:00|||||||||367
1604892300000|2020-11-09 03:25:00|||||||||3
1604892600000|2020-11-09 03:30:00|||||||||24
1604892900000|2020-11-09 03:35:00|12567.8|12565.8|12567|12565|12567.8|12565.8|12567|12565|212
1604893800000|2020-11-09 03:50:00|||||||||22
1604894100000|2020-11-09 03:55:00|||||||||89
1604894400000|2020-11-09 04:00:00|||||||||179
1604894700000|2020-11-09 04:05:00|||||||||43
1604895000000|2020-11-09 04:10:00|||||||||10
1604895300000|2020-11-09 04:15:00|||||||||145
1604895600000|2020-11-09 04:20:00|||||||||126
1604895900000|2020-11-09 04:25:00|||||||||4
1604896200000|2020-11-09 04:30:00|||||||||47
1604896500000|2020-11-09 04:35:00|||||||||55
1604896800000|2020-11-09 04:40:00|12566.2|12564.2|12567|12565|12567|12565|12566.2|12564.2|521
1604897400000|2020-11-09 04:50:00|12567.8|12565.8|12567.8|12565.8|12567.8|12565.8|12567|12565|981
1604897700000|2020-11-09 04:55:00|||||||||143
1604898000000|2020-11-09 05:00:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|761
1604898300000|2020-11-09 05:05:00|||||||||187
1604898600000|2020-11-09 05:10:00|||||||||255
1604898900000|2020-11-09 05:15:00|||||||||131
1604899200000|2020-11-09 05:20:00|||||||||18
1604899500000|2020-11-09 05:25:00|||||||||4
1604899800000|2020-11-09 05:30:00|12569.4|12567.4|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|801
1604900100000|2020-11-09 05:35:00|12567.8|12565.8|12568.6|12566.6|12568.6|12566.6|12567.8|12565.8|173
1604900400000|2020-11-09 05:40:00|||||||||8
1604900700000|2020-11-09 05:45:00|12569|12567|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|45
1604901000000|2020-11-09 05:50:00|||||||||293
1604901300000|2020-11-09 05:55:00|||||||||102
1604901600000|2020-11-09 06:00:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|305
1604901900000|2020-11-09 06:05:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|158
1604902200000|2020-11-09 06:10:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|258
1604902500000|2020-11-09 06:15:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|288
1604902800000|2020-11-09 06:20:00|||||||||6
1604903400000|2020-11-09 06:30:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|253
1604903700000|2020-11-09 06:35:00|||||||||33
1604904000000|2020-11-09 06:40:00|||||||||69
1604904300000|2020-11-09 06:45:00|12569.4|12567.4|12570.1|12568.1|12570.1|12568.1|12569.4|12567.4|181
1604904600000|2020-11-09 06:50:00|||||||||63
1604904900000|2020-11-09 06:55:00|12569.8|12567.8|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|435
1604905200000|2020-11-09 07:00:00|12570.1|12568.1|12569.4|12567.4|12570.1|12568.1|12568.6|12566.6|532
1604905500000|2020-11-09 07:05:00|||||||||3
1604905800000|2020-11-09 07:10:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|653
1604906100000|2020-11-09 07:15:00|12568.6|12566.6|12568.6|12566.6|12568.6|12566.6|12568.2|12566.2|233
1604906400000|2020-11-09 07:20:00|||||||||7
1604906700000|2020-11-09 07:25:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|344
1604907000000|2020-11-09 07:30:00|12568.6|12566.6|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|204
1604907300000|2020-11-09 07:35:00|12568.6|12566.6|12568.6|12566.6|12569.4|12567.4|12568.6|12566.6|146
1604907600000|2020-11-09 07:40:00|12569.4|12567.4|12569.4|12567.4|12569.4|12567.4|12568.6|12566.6|140
1604907900000|2020-11-09 07:45:00|||||||||30
1604908200000|2020-11-09 07:50:00|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|12570.1|12568.1|354
1604908500000|2020-11-09 07:55:00|12569.4|12567.4|12569.4|12567.4|12570.1|12568.1|12569.4|12567.4|364
1604908800000|2020-11-09 08:00:00|12568.6|12566.6|12570.1|12568.1|12570.1|12568.1|12568.6|12566.6|607
1604909100000|2020-11-09 08:05:00|12570.9|12568.9|12570.1|12568.1|12570.9|12568.9|12570.1|12568.1|998
1604909400000|2020-11-09 08:10:00|12570.9|12568.9|12570.9|12568.9|12570.9|12568.9|12570.1|12568.1|425
1604909700000|2020-11-09 08:15:00|12571.7|12569.7|12571.7|12569.7|12571.7|12569.7|12571.3|12569.3|1217
1604910000000|2020-11-09 08:20:00|12570.9|12568.9|12571.7|12569.7|12571.7|12569.7|12570.9|12568.9|262
1604910300000|2020-11-09 08:25:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|1946
1604910600000|2020-11-09 08:30:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1193
1604910900000|2020-11-09 08:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|319
1604911200000|2020-11-09 08:40:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|634
1604911500000|2020-11-09 08:45:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|464
1604911800000|2020-11-09 08:50:00|12572.1|12570.1|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|786
1604912100000|2020-11-09 08:55:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|286
1604912400000|2020-11-09 09:00:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|771
1604912700000|2020-11-09 09:05:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|549
1604913000000|2020-11-09 09:10:00|12572.5|12570.5|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|278
1604913300000|2020-11-09 09:15:00|||||||||151
1604913600000|2020-11-09 09:20:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|155
1604913900000|2020-11-09 09:25:00|||||||||232
1604914200000|2020-11-09 09:30:00|12572.5|12570.5|12573.3|12571.3|12573.3|12571.3|12572.5|12570.5|599
1604914500000|2020-11-09 09:35:00|12573.7|12571.7|12574.8|12572.8|12574.8|12572.8|12573.3|12571.3|574
1604914800000|2020-11-09 09:40:00|12574|12572|12574.8|12572.8|12574.8|12572.8|12574|12572|285
1604915100000|2020-11-09 09:45:00|12575.6|12573.6|12575.6|12573.6|12575.6|12573.6|12574.8|12572.8|873
1604915400000|2020-11-09 09:50:00|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|12574.8|12572.8|686
1604915700000|2020-11-09 09:55:00|||||||||148
1604916000000|2020-11-09 10:00:00|12574|12572|12574|12572|12574|12572|12574|12572|337
1604916300000|2020-11-09 10:05:00|||||||||42
1604916600000|2020-11-09 10:10:00|||||||||114
1604916900000|2020-11-09 10:15:00|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|12573.3|12571.3|532
1604917200000|2020-11-09 10:20:00|||||||||57
1604917500000|2020-11-09 10:25:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|729
1604917800000|2020-11-09 10:30:00|||||||||38
1604918100000|2020-11-09 10:35:00|12574|12572|12573.3|12571.3|12574|12572|12573.3|12571.3|1439
1604918400000|2020-11-09 10:40:00|||||||||218
1604918700000|2020-11-09 10:45:00|||||||||142
1604919000000|2020-11-09 10:50:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|343
1604919300000|2020-11-09 10:55:00|||||||||121
1604919600000|2020-11-09 11:00:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|813
1604919900000|2020-11-09 11:05:00|12571.7|12569.7|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|663
1604920200000|2020-11-09 11:10:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|559
1604920500000|2020-11-09 11:15:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|2762
1604920800000|2020-11-09 11:20:00|12572.9|12570.9|12572.5|12570.5|12572.9|12570.9|12572.5|12570.5|173
1604921100000|2020-11-09 11:25:00|12573.3|12571.3|12572.5|12570.5|12573.3|12571.3|12572.5|12570.5|218
1604921400000|2020-11-09 11:30:00|||||||||47
1604921700000|2020-11-09 11:35:00|12571.7|12569.7|12571.7|12569.7|12572.5|12570.5|12571.7|12569.7|600
1604922000000|2020-11-09 11:40:00|12572.5|12570.5|12572.5|12570.5|12572.5|12570.5|12571.7|12569.7|782
1604922300000|2020-11-09 11:45:00|12571.7|12569.7|12560|12558|12571.7|12569.7|12558.4|12556.4|11646
1604922600000|2020-11-09 11:50:00|12560.8|12558.8|12556.1|12554.1|12560.8|12558.8|12555.3|12553.3|9418
1604922900000|2020-11-09 11:55:00|12556.9|12554.9|12549.8|12547.8|12556.9|12554.9|12544.4|12542.4|12081
1604923200000|2020-11-09 12:00:00|12550.2|12548.2|12553.7|12551.7|12554.5|12552.5|12549|12547|8052
1604923500000|2020-11-09 12:05:00|12553|12551|12549.8|12547.8|12554.5|12552.5|12549.8|12547.8|5587
1604923800000|2020-11-09 12:10:00|12549|12547|12542.8|12540.8|12549.8|12547.8|12542|12540|8645
1604924100000|2020-11-09 12:15:00|12542|12540|12542|12540|12543.6|12541.6|12539.7|12537.7|10621
1604924400000|2020-11-09 12:20:00|12541.2|12539.2|12543.6|12541.6|12545.1|12543.1|12541.2|12539.2|7083
1604924700000|2020-11-09 12:25:00|12542.8|12540.8|12545.1|12543.1|12545.1|12543.1|12542.8|12540.8|3380
1604925000000|2020-11-09 12:30:00|12544.4|12542.4|12543.6|12541.6|12545.1|12543.1|12541.2|12539.2|6724
1604925300000|2020-11-09 12:35:00|12542.8|12540.8|12544.4|12542.4|12545.1|12543.1|12542.8|12540.8|3660
1604925600000|2020-11-09 12:40:00|12543.6|12541.6|12541.2|12539.2|12544.4|12542.4|12541.2|12539.2|3338
1604925900000|2020-11-09 12:45:00|12540.8|12538.8|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3159
1604926200000|2020-11-09 12:50:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12535|12533|9473
1604926500000|2020-11-09 12:55:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|6549
1604926800000|2020-11-09 13:00:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|4874
1604927100000|2020-11-09 13:05:00|12538.9|12536.9|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|6719
1604927400000|2020-11-09 13:10:00|12538.9|12536.9|12540.5|12538.5|12541.2|12539.2|12538.9|12536.9|5102
1604927700000|2020-11-09 13:15:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|4325
1604928000000|2020-11-09 13:20:00|12542|12540|12544.4|12542.4|12545.1|12543.1|12541.2|12539.2|6168
1604928300000|2020-11-09 13:25:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|3986
1604928600000|2020-11-09 13:30:00|12544.4|12542.4|12542.8|12540.8|12545.9|12543.9|12541.2|12539.2|5812
1604928900000|2020-11-09 13:35:00|12543.6|12541.6|12542|12540|12544.4|12542.4|12541.2|12539.2|3530
1604929200000|2020-11-09 13:40:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|7426
1604929500000|2020-11-09 13:45:00|12540.5|12538.5|12538.9|12536.9|12542|12540|12538.9|12536.9|6854
1604929800000|2020-11-09 13:50:00|12539.7|12537.7|12540.5|12538.5|12541.2|12539.2|12537.3|12535.3|14234
1604930100000|2020-11-09 13:55:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12539.7|12537.7|4392
1604930400000|2020-11-09 14:00:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2559
1604930700000|2020-11-09 14:05:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12539.7|12537.7|3120
1604931000000|2020-11-09 14:10:00|12541.2|12539.2|12540.5|12538.5|12542|12540|12538.9|12536.9|5627
1604931300000|2020-11-09 14:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|5445
1604931600000|2020-11-09 14:20:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12537.3|12535.3|5205
1604931900000|2020-11-09 14:25:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|3133
1604932200000|2020-11-09 14:30:00|12537.3|12535.3|12538.1|12536.1|12538.9|12536.9|12536.5|12534.5|9369
1604932500000|2020-11-09 14:35:00|12538.9|12536.9|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|5317
1604932800000|2020-11-09 14:40:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|3803
1604933100000|2020-11-09 14:45:00|12535.8|12533.8|12534.2|12532.2|12536.5|12534.5|12534.2|12532.2|5193
1604933400000|2020-11-09 14:50:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|7790
1604933700000|2020-11-09 14:55:00|12532.6|12530.6|12535|12533|12535|12533|12532.6|12530.6|4035
1604934000000|2020-11-09 15:00:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|9197
1604934300000|2020-11-09 15:05:00|12532.6|12530.6|12533.4|12531.4|12534.2|12532.2|12532.6|12530.6|4823
1604934600000|2020-11-09 15:10:00|12534.2|12532.2|12534.2|12532.2|12534.6|12532.6|12533.4|12531.4|7124
1604934900000|2020-11-09 15:15:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12531.9|12529.9|4796
1604935200000|2020-11-09 15:20:00|12531.9|12529.9|12527.2|12525.2|12531.9|12529.9|12527.2|12525.2|10664
1604935500000|2020-11-09 15:25:00|12528|12526|12524.8|12522.8|12528|12526|12524|12522|17096
1604935800000|2020-11-09 15:30:00|12524|12522|12523.3|12521.3|12524.8|12522.8|12523.3|12521.3|12618
1604936100000|2020-11-09 15:35:00|12522.5|12520.5|12524|12522|12524.8|12522.8|12520.1|12518.1|17419
1604936400000|2020-11-09 15:40:00|12523.3|12521.3|12525.6|12523.6|12525.6|12523.6|12523.3|12521.3|11277
1604936700000|2020-11-09 15:45:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|9389
1604937000000|2020-11-09 15:50:00|12524.8|12522.8|12526.4|12524.4|12526.4|12524.4|12524|12522|8550
1604937300000|2020-11-09 15:55:00|12527.2|12525.2|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|6499
1604937600000|2020-11-09 16:00:00|12528|12526|12530.3|12528.3|12531.1|12529.1|12527.2|12525.2|10092
1604937900000|2020-11-09 16:05:00|12531.1|12529.1|12528|12526|12531.1|12529.1|12528|12526|3060
1604938200000|2020-11-09 16:10:00|12527.6|12525.6|12526.4|12524.4|12528|12526|12525.6|12523.6|3728
1604938500000|2020-11-09 16:15:00|12525.6|12523.6|12528.7|12526.7|12528.7|12526.7|12525.6|12523.6|2583
1604938800000|2020-11-09 16:20:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|2835
1604939100000|2020-11-09 16:25:00|12528|12526|12528|12526|12528.7|12526.7|12527.2|12525.2|4570
1604939400000|2020-11-09 16:30:00|12527.2|12525.2|12528.7|12526.7|12529.5|12527.5|12527.2|12525.2|2611
1604939700000|2020-11-09 16:35:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|2465
1604940000000|2020-11-09 16:40:00|12528|12526|12528|12526|12528.7|12526.7|12527.2|12525.2|3344
1604940300000|2020-11-09 16:45:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|2167
1604940600000|2020-11-09 16:50:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1448
1604940900000|2020-11-09 16:55:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2194
1604941200000|2020-11-09 17:00:00|12528.7|12526.7|12528|12526|12529.5|12527.5|12527.2|12525.2|5118
1604941500000|2020-11-09 17:05:00|12527.2|12525.2|12528|12526|12528.7|12526.7|12527.2|12525.2|1219
1604941800000|2020-11-09 17:10:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528|12526|3477
1604942100000|2020-11-09 17:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1466
1604942400000|2020-11-09 17:20:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|3265
1604942700000|2020-11-09 17:25:00|||||||||1858
1604943000000|2020-11-09 17:30:00|12527.2|12525.2|12526.4|12524.4|12528|12526|12526.4|12524.4|1879
1604943300000|2020-11-09 17:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2978
1604943600000|2020-11-09 17:40:00|12526.8|12524.8|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2625
1604943900000|2020-11-09 17:45:00|||||||||921
1604944200000|2020-11-09 17:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|4102
1604944500000|2020-11-09 17:55:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|4769
1604944800000|2020-11-09 18:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|2872
1604945100000|2020-11-09 18:05:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|2235
1604945400000|2020-11-09 18:10:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|994
1604945700000|2020-11-09 18:15:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1091
1604946000000|2020-11-09 18:20:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1183
1604946300000|2020-11-09 18:25:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1001
1604946600000|2020-11-09 18:30:00|12528|12526|12528|12526|12528|12526|12528|12526|1284
1604946900000|2020-11-09 18:35:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1484
1604947200000|2020-11-09 18:40:00|12528|12526|12528|12526|12528|12526|12528|12526|582
1604947500000|2020-11-09 18:45:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|1828
1604947800000|2020-11-09 18:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1882
1604948100000|2020-11-09 18:55:00|||||||||724
1604948400000|2020-11-09 19:00:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1274
1604948700000|2020-11-09 19:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|300
1604949000000|2020-11-09 19:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|496
1604949300000|2020-11-09 19:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|2145
1604949600000|2020-11-09 19:20:00|12529.5|12527.5|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2241
1604949900000|2020-11-09 19:25:00|12531.1|12529.1|12531.9|12529.9|12532.6|12530.6|12530.3|12528.3|2285
1604950200000|2020-11-09 19:30:00|||||||||631
1604950500000|2020-11-09 19:35:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1360
1604950800000|2020-11-09 19:40:00|12530.7|12528.7|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1657
1604951100000|2020-11-09 19:45:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1536
1604951400000|2020-11-09 19:50:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|2740
1604951700000|2020-11-09 19:55:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|4645
1604952000000|2020-11-09 20:00:00|12528|12526|12528|12526|12528|12526|12528|12526|1128
1604952300000|2020-11-09 20:05:00|||||||||1276
1604952600000|2020-11-09 20:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|2229
1604952900000|2020-11-09 20:15:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|736
1604953200000|2020-11-09 20:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1178
1604953500000|2020-11-09 20:25:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12530.3|12528.3|1064
1604953800000|2020-11-09 20:30:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|753
1604954100000|2020-11-09 20:35:00|12531.9|12529.9|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|2045
1604954400000|2020-11-09 20:40:00|12531.9|12529.9|12533.4|12531.4|12533.4|12531.4|12531.1|12529.1|2619
1604954700000|2020-11-09 20:45:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|2381
1604955000000|2020-11-09 20:50:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1510
1604955300000|2020-11-09 20:55:00|12535|12533|12536.5|12534.5|12536.5|12534.5|12535|12533|3321
1604955600000|2020-11-09 21:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2607
1604955900000|2020-11-09 21:05:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|1509
1604956200000|2020-11-09 21:10:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|4056
1604956500000|2020-11-09 21:15:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|2054
1604956800000|2020-11-09 21:20:00|12537.3|12535.3|12535|12533|12537.3|12535.3|12535|12533|2869
1604957100000|2020-11-09 21:25:00|12535.4|12533.4|12535|12533|12535.8|12533.8|12535|12533|1282
1604957400000|2020-11-09 21:30:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|1876
1604957700000|2020-11-09 21:35:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|1767
1604958000000|2020-11-09 21:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|397
1604958300000|2020-11-09 21:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|414
1604958600000|2020-11-09 21:50:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|931
1604958900000|2020-11-09 21:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1403
1604962800000|2020-11-09 23:00:00|12538.1|12536.1|12536.5|12534.5|12538.1|12536.1|12535.8|12533.8|1399
1604963100000|2020-11-09 23:05:00|12535.8|12533.8|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|1294
1604963400000|2020-11-09 23:10:00|12535.8|12533.8|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|1554
1604963700000|2020-11-09 23:15:00|12536.5|12534.5|12535.8|12533.8|12536.9|12534.9|12535.8|12533.8|640
1604964000000|2020-11-09 23:20:00|12535|12533|12535|12533|12535.8|12533.8|12534.2|12532.2|934
1604964300000|2020-11-09 23:25:00|12534.2|12532.2|12535|12533|12535|12533|12534.2|12532.2|99
1604964600000|2020-11-09 23:30:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|966
1604964900000|2020-11-09 23:35:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|260
1604965200000|2020-11-09 23:40:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|182
1604965500000|2020-11-09 23:45:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|360
1604965800000|2020-11-09 23:50:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12535.8|12533.8|257
1604966100000|2020-11-09 23:55:00|12536.5|12534.5|12537.3|12535.3|12538.1|12536.1|12536.5|12534.5|1093
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1531
1604966700000|2020-11-10 00:05:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12536.5|12534.5|1726
1604967000000|2020-11-10 00:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|885
1604967300000|2020-11-10 00:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|741
1604967600000|2020-11-10 00:20:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|337
1604967900000|2020-11-10 00:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|789
1604968200000|2020-11-10 00:30:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|1203
1604968500000|2020-11-10 00:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1261
1604968800000|2020-11-10 00:40:00|||||||||569
1604969100000|2020-11-10 00:45:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|363
1604969400000|2020-11-10 00:50:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|385
1604969700000|2020-11-10 00:55:00|||||||||108
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|262
1604970300000|2020-11-10 01:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|302
1604970600000|2020-11-10 01:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|569
1604970900000|2020-11-10 01:15:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|288
1604971200000|2020-11-10 01:20:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|792
1604971500000|2020-11-10 01:25:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|275
1604971800000|2020-11-10 01:30:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|485
1604972100000|2020-11-10 01:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|595
1604972400000|2020-11-10 01:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|151
1604972700000|2020-11-10 01:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|264
1604973000000|2020-11-10 01:50:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|307
1604973300000|2020-11-10 01:55:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|772
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|526
1604973900000|2020-11-10 02:05:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|558
1604974200000|2020-11-10 02:10:00|||||||||231
1604974500000|2020-11-10 02:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|297
1604974800000|2020-11-10 02:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|252
1604975100000|2020-11-10 02:25:00|||||||||6
1604975400000|2020-11-10 02:30:00|||||||||49
1604975700000|2020-11-10 02:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|393
1604976300000|2020-11-10 02:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|716
1604976600000|2020-11-10 02:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|134
1604976900000|2020-11-10 02:55:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|789
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|327
1604977500000|2020-11-10 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|633
1604977800000|2020-11-10 03:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|268
1604978100000|2020-11-10 03:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|583
1604978400000|2020-11-10 03:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|59
1604978700000|2020-11-10 03:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|375
1604979000000|2020-11-10 03:30:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|261
1604979300000|2020-11-10 03:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|560
1604979600000|2020-11-10 03:40:00|||||||||218
1604979900000|2020-11-10 03:45:00|||||||||35
1604980200000|2020-11-10 03:50:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|284
1604980500000|2020-11-10 03:55:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|171
1604980800000|2020-11-10 04:00:00|||||||||239
1604981100000|2020-11-10 04:05:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|509
1604981400000|2020-11-10 04:10:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|619
1604981700000|2020-11-10 04:15:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|858
1604982000000|2020-11-10 04:20:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|326
1604982300000|2020-11-10 04:25:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|194
1604982600000|2020-11-10 04:30:00|||||||||77
1604982900000|2020-11-10 04:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|304
1604983200000|2020-11-10 04:40:00|||||||||117
1604983500000|2020-11-10 04:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|86
1604983800000|2020-11-10 04:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|187
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|664
1604984700000|2020-11-10 05:05:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|291
1604985300000|2020-11-10 05:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|436
1604985600000|2020-11-10 05:20:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|121
1604985900000|2020-11-10 05:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|226
1604986200000|2020-11-10 05:30:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.9|12534.9|143
1604986500000|2020-11-10 05:35:00|||||||||89
1604986800000|2020-11-10 05:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|328
1604987100000|2020-11-10 05:45:00|||||||||343
1604987400000|2020-11-10 05:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|336
1604987700000|2020-11-10 05:55:00|||||||||4
1604988000000|2020-11-10 06:00:00|||||||||30
1604988300000|2020-11-10 06:05:00|||||||||23
1604988600000|2020-11-10 06:10:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|571
1604988900000|2020-11-10 06:15:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|70
1604989200000|2020-11-10 06:20:00|||||||||19
1604989500000|2020-11-10 06:25:00|||||||||3
1604989800000|2020-11-10 06:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|139
1604990100000|2020-11-10 06:35:00|||||||||98
1604990400000|2020-11-10 06:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|385
1604990700000|2020-11-10 06:45:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|316
1604991000000|2020-11-10 06:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1527
1604991300000|2020-11-10 06:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|581
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|2852
1604991900000|2020-11-10 07:05:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1453
1604992200000|2020-11-10 07:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1503
1604992500000|2020-11-10 07:15:00|12529.9|12527.9|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|630
1604992800000|2020-11-10 07:20:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|642
1604993100000|2020-11-10 07:25:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|882
1604993400000|2020-11-10 07:30:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12526.4|12524.4|3564
1604993700000|2020-11-10 07:35:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|960
1604994000000|2020-11-10 07:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|1178
1604994300000|2020-11-10 07:45:00|12529.1|12527.1|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|1486
1604994600000|2020-11-10 07:50:00|12531.1|12529.1|12534.2|12532.2|12534.2|12532.2|12531.1|12529.1|2506
1604994900000|2020-11-10 07:55:00|12534.6|12532.6|12533.4|12531.4|12535|12533|12533.4|12531.4|2674
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2323
1604995500000|2020-11-10 08:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12532.6|12530.6|1886
1604995800000|2020-11-10 08:10:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|2914
1604996100000|2020-11-10 08:15:00|12533.4|12531.4|12532.6|12530.6|12534.2|12532.2|12532.6|12530.6|1791
1604996400000|2020-11-10 08:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1071
1604996700000|2020-11-10 08:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1031
1604997000000|2020-11-10 08:30:00|12531.1|12529.1|12533.4|12531.4|12533.4|12531.4|12530.3|12528.3|3264
1604997300000|2020-11-10 08:35:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|1004
1604997600000|2020-11-10 08:40:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|526
1604997900000|2020-11-10 08:45:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|821
1604998200000|2020-11-10 08:50:00|||||||||177
1604998500000|2020-11-10 08:55:00|||||||||40
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|823
1604999100000|2020-11-10 09:05:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|919
1604999400000|2020-11-10 09:10:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|423
1604999700000|2020-11-10 09:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|823
1605000000000|2020-11-10 09:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|958
1605000300000|2020-11-10 09:25:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1543
1605000600000|2020-11-10 09:30:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1789
1605000900000|2020-11-10 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|308
1605001200000|2020-11-10 09:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1566
1605001500000|2020-11-10 09:45:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1364
1605001800000|2020-11-10 09:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2837
1605002100000|2020-11-10 09:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|847
1605002400000|2020-11-10 10:00:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|1701
1605002700000|2020-11-10 10:05:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|2371
1605003000000|2020-11-10 10:10:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1148
1605003300000|2020-11-10 10:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|860
1605003600000|2020-11-10 10:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1085
1605003900000|2020-11-10 10:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1314
1605004200000|2020-11-10 10:30:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|948
1605004500000|2020-11-10 10:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|831
1605004800000|2020-11-10 10:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|339
1605005100000|2020-11-10 10:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|788
1605005400000|2020-11-10 10:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|306
1605005700000|2020-11-10 10:55:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1245
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|340
1605006300000|2020-11-10 11:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|414
1605006600000|2020-11-10 11:10:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1315
1605006900000|2020-11-10 11:15:00|||||||||194
1605007200000|2020-11-10 11:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1272
1605007500000|2020-11-10 11:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|381
1605007800000|2020-11-10 11:30:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|193
1605008100000|2020-11-10 11:35:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|413
1605008400000|2020-11-10 11:40:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|417
1605008700000|2020-11-10 11:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|464
1605009000000|2020-11-10 11:50:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|127
1605009300000|2020-11-10 11:55:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|957
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|761
1605009900000|2020-11-10 12:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|198
1605010200000|2020-11-10 12:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1816
1605010500000|2020-11-10 12:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|889
1605010800000|2020-11-10 12:20:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|744
1605011100000|2020-11-10 12:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|179
1605011400000|2020-11-10 12:30:00|||||||||109
1605011700000|2020-11-10 12:35:00|||||||||730
1605012000000|2020-11-10 12:40:00|||||||||197
1605012300000|2020-11-10 12:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|812
1605012600000|2020-11-10 12:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|474
1605012900000|2020-11-10 12:55:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|475
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1870
1605013500000|2020-11-10 13:05:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|2454
1605013800000|2020-11-10 13:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1546
1605014100000|2020-11-10 13:15:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2775
1605014400000|2020-11-10 13:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1634
1605014700000|2020-11-10 13:25:00|12528.3|12526.3|12527.2|12525.2|12528.3|12526.3|12527.2|12525.2|2521
1605015000000|2020-11-10 13:30:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|2902
1605015300000|2020-11-10 13:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1561
1605015600000|2020-11-10 13:40:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|1454
1605015900000|2020-11-10 13:45:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|3126
1605016200000|2020-11-10 13:50:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|3729
1605016500000|2020-11-10 13:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1408
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2033
1605017100000|2020-11-10 14:05:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3008
1605017400000|2020-11-10 14:10:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12524|12522|1982
1605017700000|2020-11-10 14:15:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|3012
1605018000000|2020-11-10 14:20:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12522.5|12520.5|1487
1605018300000|2020-11-10 14:25:00|12522.5|12520.5|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|4057
1605018600000|2020-11-10 14:30:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12520.9|12518.9|6268
1605018900000|2020-11-10 14:35:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3941
1605019200000|2020-11-10 14:40:00|12524|12522|12524|12522|12524.8|12522.8|12523.3|12521.3|5806
1605019500000|2020-11-10 14:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|586
1605019800000|2020-11-10 14:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12523.3|12521.3|2584
1605020100000|2020-11-10 14:55:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|7664
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12526.4|12524.4|12528.7|12526.7|12525.6|12523.6|5764
1605020700000|2020-11-10 15:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2280
1605021000000|2020-11-10 15:10:00|||||||||994
1605021300000|2020-11-10 15:15:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3240
1605021600000|2020-11-10 15:20:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1629
1605021900000|2020-11-10 15:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|6707
1605022200000|2020-11-10 15:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1776
1605022500000|2020-11-10 15:35:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|6096
1605022800000|2020-11-10 15:40:00|12528.3|12526.3|12529.5|12527.5|12530.3|12528.3|12528.3|12526.3|3873
1605023100000|2020-11-10 15:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|5349
1605023400000|2020-11-10 15:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|3930
1605023700000|2020-11-10 15:55:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|3448
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|3896
1605024300000|2020-11-10 16:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|3566
1605024600000|2020-11-10 16:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|5158
1605024900000|2020-11-10 16:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|6567
1605025200000|2020-11-10 16:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2062
1605025500000|2020-11-10 16:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|3555
1605025800000|2020-11-10 16:30:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1488
1605026100000|2020-11-10 16:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1292
1605026400000|2020-11-10 16:40:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1639
1605026700000|2020-11-10 16:45:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2509
1605027000000|2020-11-10 16:50:00|||||||||1352
1605027300000|2020-11-10 16:55:00|||||||||1159
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6014
1605027900000|2020-11-10 17:05:00|||||||||140
1605028200000|2020-11-10 17:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2912
1605028500000|2020-11-10 17:15:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2139
1605028800000|2020-11-10 17:20:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1287
1605029100000|2020-11-10 17:25:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2927
1605029400000|2020-11-10 17:30:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|1745
1605029700000|2020-11-10 17:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2916
1605030000000|2020-11-10 17:40:00|||||||||620
1605030300000|2020-11-10 17:45:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1727
1605030600000|2020-11-10 17:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2083
1605030900000|2020-11-10 17:55:00|12531.9|12529.9|12531.5|12529.5|12532.6|12530.6|12531.1|12529.1|3512
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|2171
1605031500000|2020-11-10 18:05:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|4612
1605031800000|2020-11-10 18:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|3303
1605032100000|2020-11-10 18:15:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|813
1605032400000|2020-11-10 18:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3446
1605032700000|2020-11-10 18:25:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|3025
1605033000000|2020-11-10 18:30:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1593
1605033300000|2020-11-10 18:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1110
1605033600000|2020-11-10 18:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1380
1605033900000|2020-11-10 18:45:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|1836
1605034200000|2020-11-10 18:50:00|||||||||487
1605034500000|2020-11-10 18:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1471
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2655
1605035100000|2020-11-10 19:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3660
1605035400000|2020-11-10 19:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2032
1605035700000|2020-11-10 19:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|1359
1605036000000|2020-11-10 19:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1160
1605036300000|2020-11-10 19:25:00|12526|12524|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1552
1605036600000|2020-11-10 19:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1722
1605036900000|2020-11-10 19:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|573
1605037200000|2020-11-10 19:40:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1154
1605037500000|2020-11-10 19:45:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|2703
1605037800000|2020-11-10 19:50:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|4101
1605038100000|2020-11-10 19:55:00|12523.3|12521.3|12521.7|12519.7|12524|12522|12521.7|12519.7|7944
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|2864
1605038700000|2020-11-10 20:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|898
1605039000000|2020-11-10 20:10:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1900
1605039300000|2020-11-10 20:15:00|12524|12522|12524|12522|12524|12522|12524|12522|2565
1605039600000|2020-11-10 20:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1855
1605039900000|2020-11-10 20:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3596
1605040200000|2020-11-10 20:30:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|1233
1605040500000|2020-11-10 20:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2231
1605040800000|2020-11-10 20:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|998
1605041100000|2020-11-10 20:45:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1373
1605041400000|2020-11-10 20:50:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|387
1605041700000|2020-11-10 20:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|2678
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12524.8|12522.8|5659
1605042300000|2020-11-10 21:05:00|12527.2|12525.2|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1748
1605042600000|2020-11-10 21:10:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|1221
1605042900000|2020-11-10 21:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1400
1605043200000|2020-11-10 21:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1595
1605043500000|2020-11-10 21:25:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1914
1605043800000|2020-11-10 21:30:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1580
1605044100000|2020-11-10 21:35:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|812
1605044400000|2020-11-10 21:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2880
1605044700000|2020-11-10 21:45:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1942
1605045000000|2020-11-10 21:50:00|||||||||928
1605045300000|2020-11-10 21:55:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2263
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|407
1605049500000|2020-11-10 23:05:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|291
1605049800000|2020-11-10 23:10:00|12524.8|12522.8|12524.8|12522.8|12525.2|12523.2|12524.8|12522.8|228
1605050100000|2020-11-10 23:15:00|12525.6|12523.6|12524|12522|12525.6|12523.6|12524|12522|568
1605050400000|2020-11-10 23:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|387
1605050700000|2020-11-10 23:25:00|||||||||15
1605051000000|2020-11-10 23:30:00|||||||||209
1605051300000|2020-11-10 23:35:00|||||||||32
1605051600000|2020-11-10 23:40:00|||||||||16
1605051900000|2020-11-10 23:45:00|12524|12522|12524|12522|12524|12522|12524|12522|293
1605052200000|2020-11-10 23:50:00|||||||||89
1605052500000|2020-11-10 23:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|291
1604966400000|2020-11-10 00:00:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1531
1604966700000|2020-11-10 00:05:00|12537.3|12535.3|12538.9|12536.9|12538.9|12536.9|12536.5|12534.5|1726
1604967000000|2020-11-10 00:10:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|885
1604967300000|2020-11-10 00:15:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|741
1604967600000|2020-11-10 00:20:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|337
1604967900000|2020-11-10 00:25:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|789
1604968200000|2020-11-10 00:30:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|1203
1604968500000|2020-11-10 00:35:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1261
1604968800000|2020-11-10 00:40:00|||||||||569
1604969100000|2020-11-10 00:45:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|363
1604969400000|2020-11-10 00:50:00|12538.9|12536.9|12539.7|12537.7|12539.7|12537.7|12538.9|12536.9|385
1604969700000|2020-11-10 00:55:00|||||||||108
1604970000000|2020-11-10 01:00:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|262
1604970300000|2020-11-10 01:05:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|302
1604970600000|2020-11-10 01:10:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|569
1604970900000|2020-11-10 01:15:00|12539.7|12537.7|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|288
1604971200000|2020-11-10 01:20:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12540.5|12538.5|792
1604971500000|2020-11-10 01:25:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|275
1604971800000|2020-11-10 01:30:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|485
1604972100000|2020-11-10 01:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|595
1604972400000|2020-11-10 01:40:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|151
1604972700000|2020-11-10 01:45:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|264
1604973000000|2020-11-10 01:50:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|307
1604973300000|2020-11-10 01:55:00|12539.7|12537.7|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|772
1604973600000|2020-11-10 02:00:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|526
1604973900000|2020-11-10 02:05:00|12538.1|12536.1|12538.1|12536.1|12538.5|12536.5|12538.1|12536.1|558
1604974200000|2020-11-10 02:10:00|||||||||231
1604974500000|2020-11-10 02:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|297
1604974800000|2020-11-10 02:20:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|252
1604975100000|2020-11-10 02:25:00|||||||||6
1604975400000|2020-11-10 02:30:00|||||||||49
1604975700000|2020-11-10 02:35:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|393
1604976300000|2020-11-10 02:45:00|12538.1|12536.1|12537.3|12535.3|12538.9|12536.9|12537.3|12535.3|716
1604976600000|2020-11-10 02:50:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12537.3|12535.3|134
1604976900000|2020-11-10 02:55:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|789
1604977200000|2020-11-10 03:00:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|327
1604977500000|2020-11-10 03:05:00|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|12539.7|12537.7|633
1604977800000|2020-11-10 03:10:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|268
1604978100000|2020-11-10 03:15:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|583
1604978400000|2020-11-10 03:20:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|59
1604978700000|2020-11-10 03:25:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|375
1604979000000|2020-11-10 03:30:00|12538.5|12536.5|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|261
1604979300000|2020-11-10 03:35:00|12538.9|12536.9|12538.9|12536.9|12539.7|12537.7|12538.9|12536.9|560
1604979600000|2020-11-10 03:40:00|||||||||218
1604979900000|2020-11-10 03:45:00|||||||||35
1604980200000|2020-11-10 03:50:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|284
1604980500000|2020-11-10 03:55:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|171
1604980800000|2020-11-10 04:00:00|||||||||239
1604981100000|2020-11-10 04:05:00|12538.5|12536.5|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|509
1604981400000|2020-11-10 04:10:00|12539.7|12537.7|12538.1|12536.1|12539.7|12537.7|12538.1|12536.1|619
1604981700000|2020-11-10 04:15:00|12538.9|12536.9|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|858
1604982000000|2020-11-10 04:20:00|12537.3|12535.3|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|326
1604982300000|2020-11-10 04:25:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|194
1604982600000|2020-11-10 04:30:00|||||||||77
1604982900000|2020-11-10 04:35:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|304
1604983200000|2020-11-10 04:40:00|||||||||117
1604983500000|2020-11-10 04:45:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|86
1604983800000|2020-11-10 04:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|187
1604984400000|2020-11-10 05:00:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|664
1604984700000|2020-11-10 05:05:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|291
1604985300000|2020-11-10 05:15:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|436
1604985600000|2020-11-10 05:20:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|121
1604985900000|2020-11-10 05:25:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|226
1604986200000|2020-11-10 05:30:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.9|12534.9|143
1604986500000|2020-11-10 05:35:00|||||||||89
1604986800000|2020-11-10 05:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|328
1604987100000|2020-11-10 05:45:00|||||||||343
1604987400000|2020-11-10 05:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|336
1604987700000|2020-11-10 05:55:00|||||||||4
1604988000000|2020-11-10 06:00:00|||||||||30
1604988300000|2020-11-10 06:05:00|||||||||23
1604988600000|2020-11-10 06:10:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|571
1604988900000|2020-11-10 06:15:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|70
1604989200000|2020-11-10 06:20:00|||||||||19
1604989500000|2020-11-10 06:25:00|||||||||3
1604989800000|2020-11-10 06:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|139
1604990100000|2020-11-10 06:35:00|||||||||98
1604990400000|2020-11-10 06:40:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|385
1604990700000|2020-11-10 06:45:00|12535|12533|12535|12533|12535.8|12533.8|12535|12533|316
1604991000000|2020-11-10 06:50:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|1527
1604991300000|2020-11-10 06:55:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|581
1604991600000|2020-11-10 07:00:00|12532.6|12530.6|12531.1|12529.1|12533.4|12531.4|12530.3|12528.3|2852
1604991900000|2020-11-10 07:05:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1453
1604992200000|2020-11-10 07:10:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1503
1604992500000|2020-11-10 07:15:00|12529.9|12527.9|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|630
1604992800000|2020-11-10 07:20:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|642
1604993100000|2020-11-10 07:25:00|12530.3|12528.3|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|882
1604993400000|2020-11-10 07:30:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12526.4|12524.4|3564
1604993700000|2020-11-10 07:35:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|960
1604994000000|2020-11-10 07:40:00|12528.7|12526.7|12528.7|12526.7|12529.5|12527.5|12528|12526|1178
1604994300000|2020-11-10 07:45:00|12529.1|12527.1|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|1486
1604994600000|2020-11-10 07:50:00|12531.1|12529.1|12534.2|12532.2|12534.2|12532.2|12531.1|12529.1|2506
1604994900000|2020-11-10 07:55:00|12534.6|12532.6|12533.4|12531.4|12535|12533|12533.4|12531.4|2674
1604995200000|2020-11-10 08:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|2323
1604995500000|2020-11-10 08:05:00|12533.4|12531.4|12534.2|12532.2|12535|12533|12532.6|12530.6|1886
1604995800000|2020-11-10 08:10:00|12535|12533|12534.2|12532.2|12535|12533|12534.2|12532.2|2914
1604996100000|2020-11-10 08:15:00|12533.4|12531.4|12532.6|12530.6|12534.2|12532.2|12532.6|12530.6|1791
1604996400000|2020-11-10 08:20:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1071
1604996700000|2020-11-10 08:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1031
1604997000000|2020-11-10 08:30:00|12531.1|12529.1|12533.4|12531.4|12533.4|12531.4|12530.3|12528.3|3264
1604997300000|2020-11-10 08:35:00|12532.6|12530.6|12531.9|12529.9|12533.4|12531.4|12531.9|12529.9|1004
1604997600000|2020-11-10 08:40:00|12531.1|12529.1|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|526
1604997900000|2020-11-10 08:45:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.1|12529.1|821
1604998200000|2020-11-10 08:50:00|||||||||177
1604998500000|2020-11-10 08:55:00|||||||||40
1604998800000|2020-11-10 09:00:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|823
1604999100000|2020-11-10 09:05:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|919
1604999400000|2020-11-10 09:10:00|12531.5|12529.5|12531.1|12529.1|12531.9|12529.9|12531.1|12529.1|423
1604999700000|2020-11-10 09:15:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|823
1605000000000|2020-11-10 09:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|958
1605000300000|2020-11-10 09:25:00|12529.5|12527.5|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|1543
1605000600000|2020-11-10 09:30:00|12528.7|12526.7|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|1789
1605000900000|2020-11-10 09:35:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|308
1605001200000|2020-11-10 09:40:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1566
1605001500000|2020-11-10 09:45:00|12528|12526|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|1364
1605001800000|2020-11-10 09:50:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2837
1605002100000|2020-11-10 09:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|847
1605002400000|2020-11-10 10:00:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|1701
1605002700000|2020-11-10 10:05:00|12528.7|12526.7|12530.3|12528.3|12530.3|12528.3|12528.7|12526.7|2371
1605003000000|2020-11-10 10:10:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|1148
1605003300000|2020-11-10 10:15:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|860
1605003600000|2020-11-10 10:20:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1085
1605003900000|2020-11-10 10:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|1314
1605004200000|2020-11-10 10:30:00|12529.5|12527.5|12528.7|12526.7|12530.3|12528.3|12528.7|12526.7|948
1605004500000|2020-11-10 10:35:00|12529.1|12527.1|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|831
1605004800000|2020-11-10 10:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|339
1605005100000|2020-11-10 10:45:00|12529.5|12527.5|12531.1|12529.1|12531.1|12529.1|12529.5|12527.5|788
1605005400000|2020-11-10 10:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|306
1605005700000|2020-11-10 10:55:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1245
1605006000000|2020-11-10 11:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|340
1605006300000|2020-11-10 11:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|414
1605006600000|2020-11-10 11:10:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|1315
1605006900000|2020-11-10 11:15:00|||||||||194
1605007200000|2020-11-10 11:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1272
1605007500000|2020-11-10 11:25:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|381
1605007800000|2020-11-10 11:30:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|193
1605008100000|2020-11-10 11:35:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|413
1605008400000|2020-11-10 11:40:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|417
1605008700000|2020-11-10 11:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|464
1605009000000|2020-11-10 11:50:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|127
1605009300000|2020-11-10 11:55:00|12531.1|12529.1|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|957
1605009600000|2020-11-10 12:00:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|761
1605009900000|2020-11-10 12:05:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|198
1605010200000|2020-11-10 12:10:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|1816
1605010500000|2020-11-10 12:15:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|889
1605010800000|2020-11-10 12:20:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|744
1605011100000|2020-11-10 12:25:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|179
1605011400000|2020-11-10 12:30:00|||||||||109
1605011700000|2020-11-10 12:35:00|||||||||730
1605012000000|2020-11-10 12:40:00|||||||||197
1605012300000|2020-11-10 12:45:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|812
1605012600000|2020-11-10 12:50:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|474
1605012900000|2020-11-10 12:55:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|475
1605013200000|2020-11-10 13:00:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12528|12526|1870
1605013500000|2020-11-10 13:05:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|2454
1605013800000|2020-11-10 13:10:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528|12526|1546
1605014100000|2020-11-10 13:15:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|2775
1605014400000|2020-11-10 13:20:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1634
1605014700000|2020-11-10 13:25:00|12528.3|12526.3|12527.2|12525.2|12528.3|12526.3|12527.2|12525.2|2521
1605015000000|2020-11-10 13:30:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|2902
1605015300000|2020-11-10 13:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1561
1605015600000|2020-11-10 13:40:00|12526.4|12524.4|12524.8|12522.8|12526.4|12524.4|12524.8|12522.8|1454
1605015900000|2020-11-10 13:45:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|3126
1605016200000|2020-11-10 13:50:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|3729
1605016500000|2020-11-10 13:55:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1408
1605016800000|2020-11-10 14:00:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2033
1605017100000|2020-11-10 14:05:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3008
1605017400000|2020-11-10 14:10:00|12524.4|12522.4|12524|12522|12524.8|12522.8|12524|12522|1982
1605017700000|2020-11-10 14:15:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|3012
1605018000000|2020-11-10 14:20:00|12523.3|12521.3|12523.3|12521.3|12524|12522|12522.5|12520.5|1487
1605018300000|2020-11-10 14:25:00|12522.5|12520.5|12520.9|12518.9|12523.3|12521.3|12520.9|12518.9|4057
1605018600000|2020-11-10 14:30:00|12521.7|12519.7|12523.3|12521.3|12523.3|12521.3|12520.9|12518.9|6268
1605018900000|2020-11-10 14:35:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|3941
1605019200000|2020-11-10 14:40:00|12524|12522|12524|12522|12524.8|12522.8|12523.3|12521.3|5806
1605019500000|2020-11-10 14:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|586
1605019800000|2020-11-10 14:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12523.3|12521.3|2584
1605020100000|2020-11-10 14:55:00|12524.8|12522.8|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|7664
1605020400000|2020-11-10 15:00:00|12526.4|12524.4|12526.4|12524.4|12528.7|12526.7|12525.6|12523.6|5764
1605020700000|2020-11-10 15:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2280
1605021000000|2020-11-10 15:10:00|||||||||994
1605021300000|2020-11-10 15:15:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3240
1605021600000|2020-11-10 15:20:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|1629
1605021900000|2020-11-10 15:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|6707
1605022200000|2020-11-10 15:30:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|1776
1605022500000|2020-11-10 15:35:00|12528|12526|12528.7|12526.7|12529.5|12527.5|12528|12526|6096
1605022800000|2020-11-10 15:40:00|12528.3|12526.3|12529.5|12527.5|12530.3|12528.3|12528.3|12526.3|3873
1605023100000|2020-11-10 15:45:00|12528.7|12526.7|12528|12526|12528.7|12526.7|12528|12526|5349
1605023400000|2020-11-10 15:50:00|12527.2|12525.2|12528.7|12526.7|12528.7|12526.7|12527.2|12525.2|3930
1605023700000|2020-11-10 15:55:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|3448
1605024000000|2020-11-10 16:00:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|3896
1605024300000|2020-11-10 16:05:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|3566
1605024600000|2020-11-10 16:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12528.7|12526.7|5158
1605024900000|2020-11-10 16:15:00|12530.3|12528.3|12529.5|12527.5|12530.3|12528.3|12529.5|12527.5|6567
1605025200000|2020-11-10 16:20:00|12530.3|12528.3|12530.3|12528.3|12531.1|12529.1|12529.5|12527.5|2062
1605025500000|2020-11-10 16:25:00|12531.1|12529.1|12530.3|12528.3|12531.1|12529.1|12530.3|12528.3|3555
1605025800000|2020-11-10 16:30:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|1488
1605026100000|2020-11-10 16:35:00|12528|12526|12528|12526|12528|12526|12528|12526|1292
1605026400000|2020-11-10 16:40:00|12527.2|12525.2|12527.2|12525.2|12528|12526|12527.2|12525.2|1639
1605026700000|2020-11-10 16:45:00|12528|12526|12528|12526|12528|12526|12527.2|12525.2|2509
1605027000000|2020-11-10 16:50:00|||||||||1352
1605027300000|2020-11-10 16:55:00|||||||||1159
1605027600000|2020-11-10 17:00:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|6014
1605027900000|2020-11-10 17:05:00|||||||||140
1605028200000|2020-11-10 17:10:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2912
1605028500000|2020-11-10 17:15:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|2139
1605028800000|2020-11-10 17:20:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1287
1605029100000|2020-11-10 17:25:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|2927
1605029400000|2020-11-10 17:30:00|12531.1|12529.1|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|1745
1605029700000|2020-11-10 17:35:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2916
1605030000000|2020-11-10 17:40:00|||||||||620
1605030300000|2020-11-10 17:45:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1727
1605030600000|2020-11-10 17:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|2083
1605030900000|2020-11-10 17:55:00|12531.9|12529.9|12531.5|12529.5|12532.6|12530.6|12531.1|12529.1|3512
1605031200000|2020-11-10 18:00:00|12531.9|12529.9|12530.3|12528.3|12532.6|12530.6|12530.3|12528.3|2171
1605031500000|2020-11-10 18:05:00|12528.7|12526.7|12527.2|12525.2|12528.7|12526.7|12527.2|12525.2|4612
1605031800000|2020-11-10 18:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12525.6|12523.6|3303
1605032100000|2020-11-10 18:15:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|813
1605032400000|2020-11-10 18:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3446
1605032700000|2020-11-10 18:25:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12525.6|12523.6|3025
1605033000000|2020-11-10 18:30:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1593
1605033300000|2020-11-10 18:35:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1110
1605033600000|2020-11-10 18:40:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|1380
1605033900000|2020-11-10 18:45:00|12526.4|12524.4|12528|12526|12528|12526|12526.4|12524.4|1836
1605034200000|2020-11-10 18:50:00|||||||||487
1605034500000|2020-11-10 18:55:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1471
1605034800000|2020-11-10 19:00:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2655
1605035100000|2020-11-10 19:05:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|3660
1605035400000|2020-11-10 19:10:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|2032
1605035700000|2020-11-10 19:15:00|12526.4|12524.4|12527.2|12525.2|12528|12526|12526.4|12524.4|1359
1605036000000|2020-11-10 19:20:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1160
1605036300000|2020-11-10 19:25:00|12526|12524|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1552
1605036600000|2020-11-10 19:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1722
1605036900000|2020-11-10 19:35:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|573
1605037200000|2020-11-10 19:40:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|1154
1605037500000|2020-11-10 19:45:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524|12522|2703
1605037800000|2020-11-10 19:50:00|12524|12522|12522.5|12520.5|12524|12522|12522.5|12520.5|4101
1605038100000|2020-11-10 19:55:00|12523.3|12521.3|12521.7|12519.7|12524|12522|12521.7|12519.7|7944
1605038400000|2020-11-10 20:00:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12521.7|12519.7|2864
1605038700000|2020-11-10 20:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|898
1605039000000|2020-11-10 20:10:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1900
1605039300000|2020-11-10 20:15:00|12524|12522|12524|12522|12524|12522|12524|12522|2565
1605039600000|2020-11-10 20:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|1855
1605039900000|2020-11-10 20:25:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|3596
1605040200000|2020-11-10 20:30:00|12524|12522|12524|12522|12524|12522|12523.3|12521.3|1233
1605040500000|2020-11-10 20:35:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2231
1605040800000|2020-11-10 20:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|998
1605041100000|2020-11-10 20:45:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1373
1605041400000|2020-11-10 20:50:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|387
1605041700000|2020-11-10 20:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|2678
1605042000000|2020-11-10 21:00:00|12525.6|12523.6|12526.4|12524.4|12527.2|12525.2|12524.8|12522.8|5659
1605042300000|2020-11-10 21:05:00|12527.2|12525.2|12525.6|12523.6|12527.2|12525.2|12525.6|12523.6|1748
1605042600000|2020-11-10 21:10:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|1221
1605042900000|2020-11-10 21:15:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1400
1605043200000|2020-11-10 21:20:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|1595
1605043500000|2020-11-10 21:25:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1914
1605043800000|2020-11-10 21:30:00|12526.4|12524.4|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|1580
1605044100000|2020-11-10 21:35:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|812
1605044400000|2020-11-10 21:40:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|2880
1605044700000|2020-11-10 21:45:00|12526.4|12524.4|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|1942
1605045000000|2020-11-10 21:50:00|||||||||928
1605045300000|2020-11-10 21:55:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|2263
1605049200000|2020-11-10 23:00:00|12524.4|12522.4|12524.8|12522.8|12524.8|12522.8|12524|12522|407
1605049500000|2020-11-10 23:05:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|291
1605049800000|2020-11-10 23:10:00|12524.8|12522.8|12524.8|12522.8|12525.2|12523.2|12524.8|12522.8|228
1605050100000|2020-11-10 23:15:00|12525.6|12523.6|12524|12522|12525.6|12523.6|12524|12522|568
1605050400000|2020-11-10 23:20:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|387
1605050700000|2020-11-10 23:25:00|||||||||15
1605051000000|2020-11-10 23:30:00|||||||||209
1605051300000|2020-11-10 23:35:00|||||||||32
1605051600000|2020-11-10 23:40:00|||||||||16
1605051900000|2020-11-10 23:45:00|12524|12522|12524|12522|12524|12522|12524|12522|293
1605052200000|2020-11-10 23:50:00|||||||||89
1605052500000|2020-11-10 23:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|291
1605052800000|2020-11-11 00:00:00|12524|12522|12524.8|12522.8|12525.6|12523.6|12524|12522|657
1605053100000|2020-11-11 00:05:00|12524|12522|12524|12522|12524|12522|12524|12522|105
1605053400000|2020-11-11 00:10:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|231
1605053700000|2020-11-11 00:15:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|762
1605054000000|2020-11-11 00:20:00|12524|12522|12524|12522|12524|12522|12524|12522|234
1605054300000|2020-11-11 00:25:00|12524.8|12522.8|12524.4|12522.4|12524.8|12522.8|12524|12522|405
1605054600000|2020-11-11 00:30:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|88
1605054900000|2020-11-11 00:35:00|12524|12522|12524|12522|12524.8|12522.8|12524|12522|205
1605055200000|2020-11-11 00:40:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|228
1605055500000|2020-11-11 00:45:00|12524|12522|12524.4|12522.4|12524.8|12522.8|12524|12522|97
1605055800000|2020-11-11 00:50:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|281
1605056100000|2020-11-11 00:55:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|58
1605056400000|2020-11-11 01:00:00|||||||||189
1605056700000|2020-11-11 01:05:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|807
1605057000000|2020-11-11 01:10:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|365
1605057300000|2020-11-11 01:15:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|73
1605057600000|2020-11-11 01:20:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|660
1605057900000|2020-11-11 01:25:00|||||||||225
1605058200000|2020-11-11 01:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12525.6|12523.6|875
1605058800000|2020-11-11 01:40:00|||||||||102
1605059100000|2020-11-11 01:45:00|12524.8|12522.8|12525.6|12523.6|12525.6|12523.6|12524.8|12522.8|29
1605059400000|2020-11-11 01:50:00|12524.8|12522.8|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|275
1605059700000|2020-11-11 01:55:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524|12522|586
1605060000000|2020-11-11 02:00:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|525
1605060300000|2020-11-11 02:05:00|||||||||402
1605060600000|2020-11-11 02:10:00|12524|12522|12523.3|12521.3|12524|12522|12523.3|12521.3|254
1605060900000|2020-11-11 02:15:00|||||||||11
1605061200000|2020-11-11 02:20:00|||||||||5
1605061500000|2020-11-11 02:25:00|||||||||446
1605061800000|2020-11-11 02:30:00|||||||||417
1605062100000|2020-11-11 02:35:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|170
1605062400000|2020-11-11 02:40:00|12521.7|12519.7|12520.1|12518.1|12521.7|12519.7|12520.1|12518.1|2158
1605062700000|2020-11-11 02:45:00|12520.9|12518.9|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|523
1605063000000|2020-11-11 02:50:00|12520.5|12518.5|12520.9|12518.9|12520.9|12518.9|12520.5|12518.5|66
1605063300000|2020-11-11 02:55:00|||||||||79
1605063600000|2020-11-11 03:00:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|1019
1605063900000|2020-11-11 03:05:00|||||||||29
1605064200000|2020-11-11 03:10:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|45
1605064500000|2020-11-11 03:15:00|||||||||566
1605064800000|2020-11-11 03:20:00|12519|12517|12518.6|12516.6|12519.4|12517.4|12518.6|12516.6|312
1605065100000|2020-11-11 03:25:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|148
1605065400000|2020-11-11 03:30:00|||||||||55
1605065700000|2020-11-11 03:35:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|436
1605066000000|2020-11-11 03:40:00|||||||||52
1605066300000|2020-11-11 03:45:00|12520.9|12518.9|12520.1|12518.1|12520.9|12518.9|12520.1|12518.1|734
1605066600000|2020-11-11 03:50:00|||||||||9
1605066900000|2020-11-11 03:55:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|221
1605067200000|2020-11-11 04:00:00|||||||||1
1605067500000|2020-11-11 04:05:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12520.1|12518.1|552
1605067800000|2020-11-11 04:10:00|12520.1|12518.1|12520.9|12518.9|12520.9|12518.9|12520.1|12518.1|337
1605068100000|2020-11-11 04:15:00|||||||||3
1605068700000|2020-11-11 04:25:00|||||||||2
1605069000000|2020-11-11 04:30:00|||||||||1
1605069300000|2020-11-11 04:35:00|||||||||5
1605069900000|2020-11-11 04:45:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|219
1605070500000|2020-11-11 04:55:00|||||||||35
1605070800000|2020-11-11 05:00:00|||||||||29
1605071400000|2020-11-11 05:10:00|||||||||1
1605071700000|2020-11-11 05:15:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|223
1605072000000|2020-11-11 05:20:00|||||||||29
1605072300000|2020-11-11 05:25:00|||||||||355
1605072600000|2020-11-11 05:30:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.8|12517.8|448
1605072900000|2020-11-11 05:35:00|||||||||12
1605073500000|2020-11-11 05:45:00|12519.4|12517.4|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|84
1605073800000|2020-11-11 05:50:00|12519.4|12517.4|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|124
1605074100000|2020-11-11 05:55:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|139
1605074400000|2020-11-11 06:00:00|||||||||37
1605074700000|2020-11-11 06:05:00|||||||||19
1605075000000|2020-11-11 06:10:00|||||||||343
1605075300000|2020-11-11 06:15:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|156
1605075600000|2020-11-11 06:20:00|||||||||12
1605075900000|2020-11-11 06:25:00|||||||||156
1605076200000|2020-11-11 06:30:00|||||||||1
1605076500000|2020-11-11 06:35:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|635
1605076800000|2020-11-11 06:40:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|58
1605077100000|2020-11-11 06:45:00|||||||||291
1605077400000|2020-11-11 06:50:00|||||||||1138
1605077700000|2020-11-11 06:55:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|205
1605078000000|2020-11-11 07:00:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|395
1605078300000|2020-11-11 07:05:00|12517.8|12515.8|12517.8|12515.8|12518.6|12516.6|12517|12515|904
1605078600000|2020-11-11 07:10:00|12517|12515|12517|12515|12517|12515|12516.2|12514.2|1557
1605078900000|2020-11-11 07:15:00|||||||||93
1605079200000|2020-11-11 07:20:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|457
1605079500000|2020-11-11 07:25:00|||||||||89
1605079800000|2020-11-11 07:30:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|929
1605080100000|2020-11-11 07:35:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|264
1605080400000|2020-11-11 07:40:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|617
1605080700000|2020-11-11 07:45:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|83
1605081000000|2020-11-11 07:50:00|12519.4|12517.4|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|101
1605081300000|2020-11-11 07:55:00|12519.8|12517.8|12520.1|12518.1|12520.1|12518.1|12519.4|12517.4|298
1605081600000|2020-11-11 08:00:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|1177
1605081900000|2020-11-11 08:05:00|12520.1|12518.1|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|515
1605082200000|2020-11-11 08:10:00|||||||||14
1605082500000|2020-11-11 08:15:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|1379
1605082800000|2020-11-11 08:20:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|264
1605083100000|2020-11-11 08:25:00|12517.8|12515.8|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|1020
1605083400000|2020-11-11 08:30:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|782
1605083700000|2020-11-11 08:35:00|12520.1|12518.1|12519.4|12517.4|12520.1|12518.1|12519.4|12517.4|668
1605084000000|2020-11-11 08:40:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|934
1605084300000|2020-11-11 08:45:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|1734
1605084600000|2020-11-11 08:50:00|12518.6|12516.6|12517.8|12515.8|12518.6|12516.6|12517.8|12515.8|141
1605084900000|2020-11-11 08:55:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|1287
1605085200000|2020-11-11 09:00:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|517
1605085500000|2020-11-11 09:05:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|392
1605085800000|2020-11-11 09:10:00|12517|12515|12517.8|12515.8|12517.8|12515.8|12517|12515|825
1605086100000|2020-11-11 09:15:00|12517|12515|12517|12515|12517|12515|12517|12515|143
1605086400000|2020-11-11 09:20:00|||||||||125
1605086700000|2020-11-11 09:25:00|||||||||233
1605087000000|2020-11-11 09:30:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|302
1605087300000|2020-11-11 09:35:00|||||||||236
1605087600000|2020-11-11 09:40:00|12517|12515|12517|12515|12517|12515|12517|12515|368
1605087900000|2020-11-11 09:45:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|754
1605088200000|2020-11-11 09:50:00|||||||||51
1605088500000|2020-11-11 09:55:00|||||||||785
1605088800000|2020-11-11 10:00:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|454
1605089100000|2020-11-11 10:05:00|12517.8|12515.8|12517.8|12515.8|12517.8|12515.8|12517|12515|1143
1605089400000|2020-11-11 10:10:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12517.8|12515.8|555
1605089700000|2020-11-11 10:15:00|||||||||27
1605090000000|2020-11-11 10:20:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|574
1605090300000|2020-11-11 10:25:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|153
1605090600000|2020-11-11 10:30:00|12519.4|12517.4|12518.6|12516.6|12519.4|12517.4|12518.6|12516.6|246
1605090900000|2020-11-11 10:35:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|500
1605091200000|2020-11-11 10:40:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|200
1605091500000|2020-11-11 10:45:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|129
1605091800000|2020-11-11 10:50:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|192
1605092100000|2020-11-11 10:55:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|705
1605092400000|2020-11-11 11:00:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|343
1605092700000|2020-11-11 11:05:00|12518.6|12516.6|12519.4|12517.4|12519.4|12517.4|12518.6|12516.6|339
1605093000000|2020-11-11 11:10:00|||||||||122
1605093300000|2020-11-11 11:15:00|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|12518.6|12516.6|433
1605093600000|2020-11-11 11:20:00|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|12519.4|12517.4|166
1605093900000|2020-11-11 11:25:00|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|12520.1|12518.1|547
1605094200000|2020-11-11 11:30:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|720
1605094500000|2020-11-11 11:35:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|536
1605094800000|2020-11-11 11:40:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|203
1605095100000|2020-11-11 11:45:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1013
1605095400000|2020-11-11 11:50:00|12524|12522|12524|12522|12524|12522|12524|12522|754
1605095700000|2020-11-11 11:55:00|12523.3|12521.3|12524|12522|12524|12522|12523.3|12521.3|270
1605096000000|2020-11-11 12:00:00|12524.8|12522.8|12524.8|12522.8|12524.8|12522.8|12524|12522|650
1605096300000|2020-11-11 12:05:00|12524|12522|12526.4|12524.4|12526.4|12524.4|12524|12522|1559
1605096600000|2020-11-11 12:10:00|12525.6|12523.6|12526.4|12524.4|12526.4|12524.4|12525.6|12523.6|400
1605096900000|2020-11-11 12:15:00|||||||||201
1605097200000|2020-11-11 12:20:00|||||||||249
1605097500000|2020-11-11 12:25:00|||||||||308
1605097800000|2020-11-11 12:30:00|||||||||58
1605098100000|2020-11-11 12:35:00|||||||||697
1605098400000|2020-11-11 12:40:00|||||||||144
1605098700000|2020-11-11 12:45:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|941
1605099000000|2020-11-11 12:50:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|434
1605099300000|2020-11-11 12:55:00|||||||||233
1605099600000|2020-11-11 13:00:00|||||||||128
1605099900000|2020-11-11 13:05:00|||||||||94
1605100200000|2020-11-11 13:10:00|12528|12526|12527.2|12525.2|12528|12526|12527.2|12525.2|640
1605100500000|2020-11-11 13:15:00|12528|12526|12528|12526|12528.7|12526.7|12528|12526|1308
1605100800000|2020-11-11 13:20:00|12527.2|12525.2|12528|12526|12528|12526|12527.2|12525.2|298
1605101100000|2020-11-11 13:25:00|12527.2|12525.2|12526.4|12524.4|12527.2|12525.2|12526.4|12524.4|2179
1605101400000|2020-11-11 13:30:00|12525.6|12523.6|12525.6|12523.6|12526.4|12524.4|12524.8|12522.8|1121
1605101700000|2020-11-11 13:35:00|||||||||1107
1605102000000|2020-11-11 13:40:00|||||||||295
1605102300000|2020-11-11 13:45:00|12524.8|12522.8|12524|12522|12524.8|12522.8|12524|12522|516
1605102600000|2020-11-11 13:50:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|1952
1605102900000|2020-11-11 13:55:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|541
1605103200000|2020-11-11 14:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|315
1605103500000|2020-11-11 14:05:00|12523.3|12521.3|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1117
1605103800000|2020-11-11 14:10:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|783
1605104100000|2020-11-11 14:15:00|12522.5|12520.5|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|685
1605104400000|2020-11-11 14:20:00|||||||||123
1605104700000|2020-11-11 14:25:00|||||||||128
1605105000000|2020-11-11 14:30:00|||||||||210
1605105300000|2020-11-11 14:35:00|||||||||214
1605105600000|2020-11-11 14:40:00|||||||||89
1605105900000|2020-11-11 14:45:00|||||||||347
1605106200000|2020-11-11 14:50:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|3581
1605106500000|2020-11-11 14:55:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|570
1605106800000|2020-11-11 15:00:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|719
1605107100000|2020-11-11 15:05:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|90
1605107400000|2020-11-11 15:10:00|12522.5|12520.5|12522.5|12520.5|12523.3|12521.3|12522.5|12520.5|1041
1605107700000|2020-11-11 15:15:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12522.5|12520.5|1862
1605108000000|2020-11-11 15:20:00|||||||||310
1605108300000|2020-11-11 15:25:00|||||||||300
1605108600000|2020-11-11 15:30:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|1167
1605108900000|2020-11-11 15:35:00|||||||||255
1605109200000|2020-11-11 15:40:00|||||||||217
1605109500000|2020-11-11 15:45:00|||||||||169
1605109800000|2020-11-11 15:50:00|||||||||454
1605110100000|2020-11-11 15:55:00|||||||||439
1605110400000|2020-11-11 16:00:00|||||||||420
1605110700000|2020-11-11 16:05:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|217
1605111000000|2020-11-11 16:10:00|||||||||271
1605111300000|2020-11-11 16:15:00|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|12520.9|12518.9|522
1605111600000|2020-11-11 16:20:00|||||||||196
1605111900000|2020-11-11 16:25:00|||||||||258
1605112200000|2020-11-11 16:30:00|||||||||178
1605112500000|2020-11-11 16:35:00|||||||||430
1605112800000|2020-11-11 16:40:00|||||||||154
1605113100000|2020-11-11 16:45:00|||||||||78
1605113400000|2020-11-11 16:50:00|||||||||463
1605113700000|2020-11-11 16:55:00|||||||||504
1605114000000|2020-11-11 17:00:00|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|12521.7|12519.7|1444
1605114300000|2020-11-11 17:05:00|||||||||1170
1605114600000|2020-11-11 17:10:00|||||||||226
1605114900000|2020-11-11 17:15:00|||||||||60
1605115200000|2020-11-11 17:20:00|||||||||128
1605115500000|2020-11-11 17:25:00|||||||||229
1605115800000|2020-11-11 17:30:00|||||||||135
1605116100000|2020-11-11 17:35:00|||||||||150
1605116400000|2020-11-11 17:40:00|||||||||90
1605116700000|2020-11-11 17:45:00|||||||||88
1605117000000|2020-11-11 17:50:00|||||||||167
1605117300000|2020-11-11 17:55:00|||||||||325
1605117600000|2020-11-11 18:00:00|||||||||111
1605117900000|2020-11-11 18:05:00|||||||||244
1605118200000|2020-11-11 18:10:00|||||||||535
1605118500000|2020-11-11 18:15:00|||||||||123
1605118800000|2020-11-11 18:20:00|||||||||141
1605119100000|2020-11-11 18:25:00|||||||||188
1605119400000|2020-11-11 18:30:00|||||||||62
1605119700000|2020-11-11 18:35:00|||||||||52
1605120000000|2020-11-11 18:40:00|||||||||253
1605120300000|2020-11-11 18:45:00|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|12522.5|12520.5|434
1605120600000|2020-11-11 18:50:00|||||||||616
1605120900000|2020-11-11 18:55:00|||||||||497
1605121200000|2020-11-11 19:00:00|||||||||602
1605121500000|2020-11-11 19:05:00|||||||||495
1605121800000|2020-11-11 19:10:00|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|12523.3|12521.3|557
1605122100000|2020-11-11 19:15:00|12524|12522|12524.8|12522.8|12524.8|12522.8|12524|12522|1573
1605122400000|2020-11-11 19:20:00|12525.6|12523.6|12524.8|12522.8|12525.6|12523.6|12524.8|12522.8|1342
1605122700000|2020-11-11 19:25:00|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|12525.6|12523.6|375
1605123000000|2020-11-11 19:30:00|||||||||965
1605123300000|2020-11-11 19:35:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|535
1605123600000|2020-11-11 19:40:00|||||||||229
1605123900000|2020-11-11 19:45:00|||||||||1067
1605124200000|2020-11-11 19:50:00|||||||||588
1605124500000|2020-11-11 19:55:00|||||||||609
1605124800000|2020-11-11 20:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|1042
1605125100000|2020-11-11 20:05:00|12528|12526|12528.7|12526.7|12528.7|12526.7|12528|12526|3333
1605125400000|2020-11-11 20:10:00|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|12529.5|12527.5|1084
1605125700000|2020-11-11 20:15:00|||||||||1209
1605126000000|2020-11-11 20:20:00|||||||||280
1605126300000|2020-11-11 20:25:00|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|12528.7|12526.7|998
1605126600000|2020-11-11 20:30:00|12528|12526|12528|12526|12528|12526|12528|12526|125
1605126900000|2020-11-11 20:35:00|||||||||333
1605127200000|2020-11-11 20:40:00|||||||||131
1605127500000|2020-11-11 20:45:00|||||||||285
1605127800000|2020-11-11 20:50:00|||||||||72
1605128100000|2020-11-11 20:55:00|||||||||1064
1605128400000|2020-11-11 21:00:00|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|12527.2|12525.2|2328
1605128700000|2020-11-11 21:05:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|570
1605129000000|2020-11-11 21:10:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|532
1605129300000|2020-11-11 21:15:00|||||||||194
1605129600000|2020-11-11 21:20:00|||||||||3
1605129900000|2020-11-11 21:25:00|||||||||20
1605130200000|2020-11-11 21:30:00|12526.4|12524.4|12527.2|12525.2|12527.2|12525.2|12526.4|12524.4|347
1605130500000|2020-11-11 21:35:00|||||||||59
1605130800000|2020-11-11 21:40:00|||||||||58
1605131100000|2020-11-11 21:45:00|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|12526.4|12524.4|1024
1605131400000|2020-11-11 21:50:00|||||||||102
1605131700000|2020-11-11 21:55:00|||||||||646
1605135600000|2020-11-11 23:00:00|12528|12526|12529.5|12527.5|12530.3|12528.3|12528|12526|1832
1605135900000|2020-11-11 23:05:00|||||||||211
1605136200000|2020-11-11 23:10:00|||||||||7
1605136500000|2020-11-11 23:15:00|||||||||31
1605136800000|2020-11-11 23:20:00|||||||||2
1605137100000|2020-11-11 23:25:00|||||||||3
1605137400000|2020-11-11 23:30:00|||||||||38
1605137700000|2020-11-11 23:35:00|||||||||33
1605138000000|2020-11-11 23:40:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|686
1605138300000|2020-11-11 23:45:00|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|12531.1|12529.1|1652
1605138600000|2020-11-11 23:50:00|||||||||414
1605138900000|2020-11-11 23:55:00|||||||||99
1605139200000|2020-11-12 00:00:00|||||||||358
1605139500000|2020-11-12 00:05:00|12530.3|12528.3|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|833
1605139800000|2020-11-12 00:10:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|1395
1605140100000|2020-11-12 00:15:00|12530.3|12528.3|12529.5|12527.5|12531.1|12529.1|12529.5|12527.5|537
1605140400000|2020-11-12 00:20:00|12530.3|12528.3|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|504
1605140700000|2020-11-12 00:25:00|12529.5|12527.5|12528.7|12526.7|12529.5|12527.5|12528.7|12526.7|358
1605141000000|2020-11-12 00:30:00|||||||||40
1605141300000|2020-11-12 00:35:00|||||||||24
1605141600000|2020-11-12 00:40:00|12529.5|12527.5|12530.3|12528.3|12530.3|12528.3|12529.5|12527.5|317
1605141900000|2020-11-12 00:45:00|||||||||223
1605142200000|2020-11-12 00:50:00|12530.7|12528.7|12531.1|12529.1|12531.1|12529.1|12530.3|12528.3|813
1605142500000|2020-11-12 00:55:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|391
1605142800000|2020-11-12 01:00:00|12532.6|12530.6|12535|12533|12535|12533|12532.6|12530.6|2978
1605143100000|2020-11-12 01:05:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|2074
1605143400000|2020-11-12 01:10:00|12535|12533|12535|12533|12535|12533|12535|12533|911
1605143700000|2020-11-12 01:15:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|1276
1605144000000|2020-11-12 01:20:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|219
1605144300000|2020-11-12 01:25:00|12534.2|12532.2|12535|12533|12535|12533|12533.4|12531.4|567
1605144600000|2020-11-12 01:30:00|12534.2|12532.2|12536.5|12534.5|12536.5|12534.5|12534.2|12532.2|946
1605144900000|2020-11-12 01:35:00|12536.2|12534.2|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|659
1605145200000|2020-11-12 01:40:00|12536.2|12534.2|12536.5|12534.5|12536.5|12534.5|12536.2|12534.2|638
1605145500000|2020-11-12 01:45:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|530
1605145800000|2020-11-12 01:50:00|||||||||442
1605146100000|2020-11-12 01:55:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|1529
1605146400000|2020-11-12 02:00:00|12535.8|12533.8|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|409
1605146700000|2020-11-12 02:05:00|12536.5|12534.5|12535.8|12533.8|12536.5|12534.5|12535.8|12533.8|793
1605147000000|2020-11-12 02:10:00|||||||||127
1605147300000|2020-11-12 02:15:00|||||||||196
1605147600000|2020-11-12 02:20:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1553
1605147900000|2020-11-12 02:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|239
1605148200000|2020-11-12 02:30:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|347
1605148500000|2020-11-12 02:35:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1195
1605148800000|2020-11-12 02:40:00|||||||||285
1605149100000|2020-11-12 02:45:00|||||||||98
1605149400000|2020-11-12 02:50:00|||||||||58
1605149700000|2020-11-12 02:55:00|||||||||78
1605150000000|2020-11-12 03:00:00|||||||||47
1605150300000|2020-11-12 03:05:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|76
1605150600000|2020-11-12 03:10:00|||||||||50
1605150900000|2020-11-12 03:15:00|||||||||65
1605151200000|2020-11-12 03:20:00|||||||||85
1605151500000|2020-11-12 03:25:00|||||||||34
1605151800000|2020-11-12 03:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|302
1605152100000|2020-11-12 03:35:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|468
1605152400000|2020-11-12 03:40:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|235
1605152700000|2020-11-12 03:45:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|209
1605153000000|2020-11-12 03:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|215
1605153300000|2020-11-12 03:55:00|12538.1|12536.1|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|675
1605153600000|2020-11-12 04:00:00|||||||||177
1605153900000|2020-11-12 04:05:00|||||||||353
1605154200000|2020-11-12 04:10:00|||||||||716
1605154500000|2020-11-12 04:15:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|405
1605154800000|2020-11-12 04:20:00|12537.7|12535.7|12537.3|12535.3|12537.7|12535.7|12537.3|12535.3|129
1605155100000|2020-11-12 04:25:00|||||||||313
1605155400000|2020-11-12 04:30:00|||||||||712
1605155700000|2020-11-12 04:35:00|||||||||303
1605156000000|2020-11-12 04:40:00|||||||||96
1605156300000|2020-11-12 04:45:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|375
1605156600000|2020-11-12 04:50:00|12538.1|12536.1|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|612
1605156900000|2020-11-12 04:55:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12537.3|12535.3|408
1605157200000|2020-11-12 05:00:00|12537.7|12535.7|12537.3|12535.3|12538.1|12536.1|12537.3|12535.3|120
1605157500000|2020-11-12 05:05:00|||||||||67
1605157800000|2020-11-12 05:10:00|||||||||97
1605158100000|2020-11-12 05:15:00|||||||||170
1605158400000|2020-11-12 05:20:00|||||||||70
1605158700000|2020-11-12 05:25:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|871
1605159000000|2020-11-12 05:30:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|131
1605159300000|2020-11-12 05:35:00|||||||||14
1605159600000|2020-11-12 05:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|274
1605159900000|2020-11-12 05:45:00|12536.9|12534.9|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|397
1605160200000|2020-11-12 05:50:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|174
1605160500000|2020-11-12 05:55:00|||||||||255
1605160800000|2020-11-12 06:00:00|||||||||213
1605161100000|2020-11-12 06:05:00|||||||||58
1605161400000|2020-11-12 06:10:00|||||||||52
1605161700000|2020-11-12 06:15:00|12536.5|12534.5|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|177
1605162000000|2020-11-12 06:20:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|528
1605162300000|2020-11-12 06:25:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|198
1605162600000|2020-11-12 06:30:00|12536.9|12534.9|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|245
1605162900000|2020-11-12 06:35:00|||||||||80
1605163200000|2020-11-12 06:40:00|||||||||46
1605163500000|2020-11-12 06:45:00|||||||||92
1605163800000|2020-11-12 06:50:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|528
1605164100000|2020-11-12 06:55:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|492
1605164400000|2020-11-12 07:00:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|1116
1605164700000|2020-11-12 07:05:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|600
1605165000000|2020-11-12 07:10:00|||||||||216
1605165300000|2020-11-12 07:15:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535|12533|734
1605165600000|2020-11-12 07:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|752
1605165900000|2020-11-12 07:25:00|||||||||172
1605166200000|2020-11-12 07:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|1314
1605166500000|2020-11-12 07:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2691
1605166800000|2020-11-12 07:40:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12536.5|12534.5|1049
1605167100000|2020-11-12 07:45:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|812
1605167400000|2020-11-12 07:50:00|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|12537.3|12535.3|1621
1605167700000|2020-11-12 07:55:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1400
1605168000000|2020-11-12 08:00:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|1439
1605168300000|2020-11-12 08:05:00|12537.3|12535.3|12536.5|12534.5|12537.3|12535.3|12536.5|12534.5|311
1605168600000|2020-11-12 08:10:00|||||||||276
1605168900000|2020-11-12 08:15:00|12535.8|12533.8|12535|12533|12535.8|12533.8|12535|12533|1766
1605169200000|2020-11-12 08:20:00|||||||||72
1605169500000|2020-11-12 08:25:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|931
1605169800000|2020-11-12 08:30:00|12533.4|12531.4|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|723
1605170100000|2020-11-12 08:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|382
1605170400000|2020-11-12 08:40:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|111
1605170700000|2020-11-12 08:45:00|12534.2|12532.2|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|344
1605171000000|2020-11-12 08:50:00|12534.2|12532.2|12533.4|12531.4|12535|12533|12533.4|12531.4|1100
1605171300000|2020-11-12 08:55:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|79
1605171600000|2020-11-12 09:00:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|453
1605171900000|2020-11-12 09:05:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|183
1605172200000|2020-11-12 09:10:00|12535|12533|12535|12533|12535|12533|12535|12533|3601
1605172500000|2020-11-12 09:15:00|||||||||386
1605172800000|2020-11-12 09:20:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|665
1605173100000|2020-11-12 09:25:00|12533.4|12531.4|12534.2|12532.2|12534.2|12532.2|12533.4|12531.4|463
1605173400000|2020-11-12 09:30:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|129
1605173700000|2020-11-12 09:35:00|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|12534.2|12532.2|345
1605174000000|2020-11-12 09:40:00|||||||||226
1605174300000|2020-11-12 09:45:00|||||||||500
1605174600000|2020-11-12 09:50:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|430
1605174900000|2020-11-12 09:55:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|3132
1605175200000|2020-11-12 10:00:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|3457
1605175500000|2020-11-12 10:05:00|||||||||42
1605175800000|2020-11-12 10:10:00|12533.4|12531.4|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|11637
1605176100000|2020-11-12 10:15:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|1125
1605176400000|2020-11-12 10:20:00|||||||||227
1605176700000|2020-11-12 10:25:00|12532.6|12530.6|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|805
1605177000000|2020-11-12 10:30:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|195
1605177300000|2020-11-12 10:35:00|12531.9|12529.9|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|1207
1605177600000|2020-11-12 10:40:00|||||||||535
1605177900000|2020-11-12 10:45:00|||||||||197
1605178200000|2020-11-12 10:50:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|431
1605178500000|2020-11-12 10:55:00|12531.9|12529.9|12531.9|12529.9|12531.9|12529.9|12531.1|12529.1|592
1605178800000|2020-11-12 11:00:00|12532.6|12530.6|12531.9|12529.9|12532.6|12530.6|12531.9|12529.9|220
1605179100000|2020-11-12 11:05:00|||||||||26
1605179400000|2020-11-12 11:10:00|||||||||1149
1605179700000|2020-11-12 11:15:00|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|12532.6|12530.6|427
1605180000000|2020-11-12 11:20:00|12531.9|12529.9|12532.6|12530.6|12532.6|12530.6|12531.9|12529.9|1243
1605180300000|2020-11-12 11:25:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12532.6|12530.6|292
1605180600000|2020-11-12 11:30:00|12533.8|12531.8|12533.4|12531.4|12534.2|12532.2|12533.4|12531.4|629
1605180900000|2020-11-12 11:35:00|||||||||44
1605181200000|2020-11-12 11:40:00|||||||||41
1605181500000|2020-11-12 11:45:00|12532.6|12530.6|12532.6|12530.6|12533.4|12531.4|12532.6|12530.6|684
1605181800000|2020-11-12 11:50:00|||||||||694
1605182100000|2020-11-12 11:55:00|||||||||99
1605182400000|2020-11-12 12:00:00|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|12533.4|12531.4|611
1605182700000|2020-11-12 12:05:00|12534.2|12532.2|12534.2|12532.2|12535|12533|12534.2|12532.2|2039
1605183000000|2020-11-12 12:10:00|12535|12533|12535|12533|12535|12533|12535|12533|2426
1605183300000|2020-11-12 12:15:00|||||||||577
1605183600000|2020-11-12 12:20:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535|12533|3387
1605183900000|2020-11-12 12:25:00|12535|12533|12535.8|12533.8|12535.8|12533.8|12535|12533|760
1605184200000|2020-11-12 12:30:00|12536.5|12534.5|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|931
1605184500000|2020-11-12 12:35:00|12535.8|12533.8|12536.5|12534.5|12536.5|12534.5|12535.8|12533.8|2528
1605184800000|2020-11-12 12:40:00|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|12535.8|12533.8|379
1605185100000|2020-11-12 12:45:00|12536.5|12534.5|12536.5|12534.5|12537.3|12535.3|12535.8|12533.8|1857
1605185400000|2020-11-12 12:50:00|12537.3|12535.3|12538.1|12536.1|12538.1|12536.1|12536.5|12534.5|2474
1605185700000|2020-11-12 12:55:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2934
1605186000000|2020-11-12 13:00:00|12538.1|12536.1|12538.1|12536.1|12538.9|12536.9|12538.1|12536.1|2880
1605186300000|2020-11-12 13:05:00|12538.9|12536.9|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|3655
1605186600000|2020-11-12 13:10:00|12538.1|12536.1|12538.9|12536.9|12538.9|12536.9|12538.1|12536.1|2678
1605186900000|2020-11-12 13:15:00|12539.7|12537.7|12539.7|12537.7|12540.5|12538.5|12538.9|12536.9|4586
1605187200000|2020-11-12 13:20:00|12538.9|12536.9|12540.5|12538.5|12540.5|12538.5|12537.3|12535.3|5348
1605187500000|2020-11-12 13:25:00|12542|12540|12540.5|12538.5|12542|12540|12540.5|12538.5|14851
1605187800000|2020-11-12 13:30:00|12541.2|12539.2|12540.5|12538.5|12541.2|12539.2|12538.9|12536.9|3219
1605188100000|2020-11-12 13:35:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12539.7|12537.7|4545
1605188400000|2020-11-12 13:40:00|12540.5|12538.5|12539.7|12537.7|12541.2|12539.2|12539.7|12537.7|5198
1605188700000|2020-11-12 13:45:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|1509
1605189000000|2020-11-12 13:50:00|12540.5|12538.5|12539.7|12537.7|12540.5|12538.5|12539.7|12537.7|2171
1605189300000|2020-11-12 13:55:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|2348
1605189600000|2020-11-12 14:00:00|12541.2|12539.2|12541.2|12539.2|12541.2|12539.2|12540.5|12538.5|1467
1605189900000|2020-11-12 14:05:00|12542|12540|12539.7|12537.7|12542|12540|12538.9|12536.9|3800
1605190200000|2020-11-12 14:10:00|12540.5|12538.5|12540.5|12538.5|12540.5|12538.5|12539.7|12537.7|738
1605190500000|2020-11-12 14:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12541.2|12539.2|2216
1605190800000|2020-11-12 14:20:00|12542|12540|12543.6|12541.6|12543.6|12541.6|12541.2|12539.2|3432
1605191100000|2020-11-12 14:25:00|12542.8|12540.8|12544.4|12542.4|12544.4|12542.4|12542.8|12540.8|5997
1605191400000|2020-11-12 14:30:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|7104
1605191700000|2020-11-12 14:35:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|1243
1605192000000|2020-11-12 14:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|3968
1605192300000|2020-11-12 14:45:00|12544.4|12542.4|12545.9|12543.9|12545.9|12543.9|12544.4|12542.4|3242
1605192600000|2020-11-12 14:50:00|12546.7|12544.7|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|2807
1605192900000|2020-11-12 14:55:00|||||||||1619
1605193200000|2020-11-12 15:00:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3925
1605193500000|2020-11-12 15:05:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|2223
1605193800000|2020-11-12 15:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|4807
1605194100000|2020-11-12 15:15:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|4077
1605194400000|2020-11-12 15:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1136
1605194700000|2020-11-12 15:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2252
1605195000000|2020-11-12 15:30:00|12547.5|12545.5|12545.9|12543.9|12548.3|12546.3|12545.9|12543.9|2659
1605195300000|2020-11-12 15:35:00|12546.7|12544.7|12544.4|12542.4|12546.7|12544.7|12544.4|12542.4|2383
1605195600000|2020-11-12 15:40:00|||||||||219
1605195900000|2020-11-12 15:45:00|||||||||305
1605196200000|2020-11-12 15:50:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|591
1605196500000|2020-11-12 15:55:00|||||||||317
1605196800000|2020-11-12 16:00:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|5805
1605197100000|2020-11-12 16:05:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|2965
1605197400000|2020-11-12 16:10:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|3688
1605197700000|2020-11-12 16:15:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|5247
1605198000000|2020-11-12 16:20:00|12545.9|12543.9|12547.5|12545.5|12547.5|12545.5|12545.9|12543.9|9905
1605198300000|2020-11-12 16:25:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|5204
1605198600000|2020-11-12 16:30:00|||||||||910
1605198900000|2020-11-12 16:35:00|12549|12547|12549|12547|12549|12547|12549|12547|648
1605199200000|2020-11-12 16:40:00|12549.4|12547.4|12549.8|12547.8|12549.8|12547.8|12549|12547|6011
1605199500000|2020-11-12 16:45:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|2751
1605199800000|2020-11-12 16:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|4787
1605200100000|2020-11-12 16:55:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|5753
1605200400000|2020-11-12 17:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1916
1605200700000|2020-11-12 17:05:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|3143
1605201000000|2020-11-12 17:10:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|3441
1605201300000|2020-11-12 17:15:00|||||||||1851
1605201600000|2020-11-12 17:20:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|2198
1605201900000|2020-11-12 17:25:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|3659
1605202200000|2020-11-12 17:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1249
1605202500000|2020-11-12 17:35:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1526
1605202800000|2020-11-12 17:40:00|||||||||2340
1605203100000|2020-11-12 17:45:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2304
1605203400000|2020-11-12 17:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|2482
1605203700000|2020-11-12 17:55:00|12550.6|12548.6|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|2842
1605204000000|2020-11-12 18:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|5074
1605204300000|2020-11-12 18:05:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3706
1605204600000|2020-11-12 18:10:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|4880
1605204900000|2020-11-12 18:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2910
1605205200000|2020-11-12 18:20:00|12553|12551|12552.2|12550.2|12553|12551|12551.4|12549.4|2427
1605205500000|2020-11-12 18:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2108
1605205800000|2020-11-12 18:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1034
1605206100000|2020-11-12 18:35:00|12553|12551|12552.2|12550.2|12553|12551|12551.8|12549.8|3640
1605206400000|2020-11-12 18:40:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|4468
1605206700000|2020-11-12 18:45:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|966
1605207000000|2020-11-12 18:50:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|5214
1605207300000|2020-11-12 18:55:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|3191
1605207600000|2020-11-12 19:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1761
1605207900000|2020-11-12 19:05:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|1456
1605208200000|2020-11-12 19:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1494
1605208500000|2020-11-12 19:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|572
1605208800000|2020-11-12 19:20:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|1710
1605209100000|2020-11-12 19:25:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|684
1605209400000|2020-11-12 19:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|3025
1605209700000|2020-11-12 19:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|479
1605210000000|2020-11-12 19:40:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5684
1605210300000|2020-11-12 19:45:00|12549.8|12547.8|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|777
1605210600000|2020-11-12 19:50:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2311
1605210900000|2020-11-12 19:55:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|5420
1605211200000|2020-11-12 20:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|5182
1605211500000|2020-11-12 20:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|2054
1605211800000|2020-11-12 20:10:00|||||||||1322
1605212100000|2020-11-12 20:15:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|337
1605212400000|2020-11-12 20:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|898
1605212700000|2020-11-12 20:25:00|||||||||212
1605213000000|2020-11-12 20:30:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|434
1605213300000|2020-11-12 20:35:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2698
1605213600000|2020-11-12 20:40:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|1834
1605213900000|2020-11-12 20:45:00|12551.4|12549.4|12553|12551|12553|12551|12551.4|12549.4|1039
1605214200000|2020-11-12 20:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|2262
1605214500000|2020-11-12 20:55:00|||||||||803
1605214800000|2020-11-12 21:00:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1547
1605215100000|2020-11-12 21:05:00|12551.8|12549.8|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1233
1605215400000|2020-11-12 21:10:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|887
1605215700000|2020-11-12 21:15:00|12551|12549|12551.4|12549.4|12551.4|12549.4|12551|12549|1441
1605216000000|2020-11-12 21:20:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1351
1605216300000|2020-11-12 21:25:00|||||||||553
1605216600000|2020-11-12 21:30:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1603
1605216900000|2020-11-12 21:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2767
1605217200000|2020-11-12 21:40:00|||||||||559
1605217500000|2020-11-12 21:45:00|||||||||551
1605217800000|2020-11-12 21:50:00|||||||||591
1605218100000|2020-11-12 21:55:00|||||||||3135
1605222000000|2020-11-12 23:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|433
1605222300000|2020-11-12 23:05:00|||||||||31
1605222600000|2020-11-12 23:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|340
1605222900000|2020-11-12 23:15:00|||||||||2
1605223200000|2020-11-12 23:20:00|||||||||46
1605223500000|2020-11-12 23:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|1003
1605223800000|2020-11-12 23:30:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|254
1605224100000|2020-11-12 23:35:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|114
1605224400000|2020-11-12 23:40:00|12551.8|12549.8|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|242
1605224700000|2020-11-12 23:45:00|||||||||210
1605225000000|2020-11-12 23:50:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|285
1605225300000|2020-11-12 23:55:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|225
1605225600000|2020-11-13 00:00:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|494
1605225900000|2020-11-13 00:05:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|262
1605226200000|2020-11-13 00:10:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|218
1605226500000|2020-11-13 00:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|334
1605226800000|2020-11-13 00:20:00|||||||||231
1605227100000|2020-11-13 00:25:00|||||||||278
1605227400000|2020-11-13 00:30:00|12553|12551|12553|12551|12553|12551|12553|12551|586
1605227700000|2020-11-13 00:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|618
1605228000000|2020-11-13 00:40:00|||||||||508
1605228300000|2020-11-13 00:45:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|321
1605228600000|2020-11-13 00:50:00|12553|12551|12553|12551|12553|12551|12553|12551|194
1605228900000|2020-11-13 00:55:00|||||||||19
1605229200000|2020-11-13 01:00:00|12553.7|12551.7|12551.4|12549.4|12553.7|12551.7|12551.4|12549.4|1834
1605229500000|2020-11-13 01:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|270
1605229800000|2020-11-13 01:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|252
1605230100000|2020-11-13 01:15:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|335
1605230400000|2020-11-13 01:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|111
1605230700000|2020-11-13 01:25:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|435
1605231000000|2020-11-13 01:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|365
1605231300000|2020-11-13 01:35:00|12553.3|12551.3|12553|12551|12553.7|12551.7|12553|12551|278
1605231600000|2020-11-13 01:40:00|||||||||50
1605231900000|2020-11-13 01:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|88
1605232200000|2020-11-13 01:50:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|154
1605232500000|2020-11-13 01:55:00|||||||||278
1605232800000|2020-11-13 02:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|333
1605233100000|2020-11-13 02:05:00|||||||||108
1605233400000|2020-11-13 02:10:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1186
1605233700000|2020-11-13 02:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1594
1605234000000|2020-11-13 02:20:00|||||||||153
1605234300000|2020-11-13 02:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1075
1605234600000|2020-11-13 02:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|592
1605234900000|2020-11-13 02:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|854
1605235200000|2020-11-13 02:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1062
1605235500000|2020-11-13 02:45:00|||||||||149
1605235800000|2020-11-13 02:50:00|||||||||12
1605236100000|2020-11-13 02:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|477
1605236400000|2020-11-13 03:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|156
1605236700000|2020-11-13 03:05:00|||||||||1
1605237000000|2020-11-13 03:10:00|||||||||20
1605237300000|2020-11-13 03:15:00|||||||||85
1605237600000|2020-11-13 03:20:00|||||||||31
1605237900000|2020-11-13 03:25:00|||||||||205
1605238200000|2020-11-13 03:30:00|||||||||255
1605238500000|2020-11-13 03:35:00|||||||||206
1605238800000|2020-11-13 03:40:00|||||||||2
1605239100000|2020-11-13 03:45:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|289
1605239400000|2020-11-13 03:50:00|||||||||58
1605239700000|2020-11-13 03:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|169
1605240000000|2020-11-13 04:00:00|||||||||12
1605240300000|2020-11-13 04:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|312
1605240600000|2020-11-13 04:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|647
1605240900000|2020-11-13 04:15:00|||||||||285
1605241200000|2020-11-13 04:20:00|||||||||22
1605241500000|2020-11-13 04:25:00|||||||||52
1605241800000|2020-11-13 04:30:00|||||||||37
1605242100000|2020-11-13 04:35:00|||||||||1
1605242400000|2020-11-13 04:40:00|||||||||1
1605242700000|2020-11-13 04:45:00|||||||||65
1605243000000|2020-11-13 04:50:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|310
1605243300000|2020-11-13 04:55:00|||||||||1
1605243600000|2020-11-13 05:00:00|||||||||179
1605243900000|2020-11-13 05:05:00|||||||||29
1605244200000|2020-11-13 05:10:00|||||||||1
1605244500000|2020-11-13 05:15:00|||||||||5
1605244800000|2020-11-13 05:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|45
1605245100000|2020-11-13 05:25:00|||||||||634
1605245400000|2020-11-13 05:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|284
1605245700000|2020-11-13 05:35:00|||||||||9
1605246000000|2020-11-13 05:40:00|||||||||18
1605246300000|2020-11-13 05:45:00|||||||||7
1605246600000|2020-11-13 05:50:00|||||||||115
1605246900000|2020-11-13 05:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|94
1605247200000|2020-11-13 06:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|113
1605247500000|2020-11-13 06:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|430
1605247800000|2020-11-13 06:10:00|||||||||125
1605248100000|2020-11-13 06:15:00|||||||||13
1605248400000|2020-11-13 06:20:00|||||||||1
1605248700000|2020-11-13 06:25:00|||||||||2
1605249000000|2020-11-13 06:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|688
1605249300000|2020-11-13 06:35:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1401
1605249600000|2020-11-13 06:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|274
1605249900000|2020-11-13 06:45:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|284
1605250200000|2020-11-13 06:50:00|12554.1|12552.1|12554.9|12552.9|12555.3|12553.3|12554.1|12552.1|497
1605250500000|2020-11-13 06:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|123
1605250800000|2020-11-13 07:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1036
1605251100000|2020-11-13 07:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|935
1605251400000|2020-11-13 07:10:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|583
1605251700000|2020-11-13 07:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|290
1605252000000|2020-11-13 07:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|855
1605252300000|2020-11-13 07:25:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|466
1605252600000|2020-11-13 07:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|595
1605252900000|2020-11-13 07:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|627
1605253200000|2020-11-13 07:40:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|650
1605253500000|2020-11-13 07:45:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|824
1605253800000|2020-11-13 07:50:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|942
1605254100000|2020-11-13 07:55:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|319
1605254400000|2020-11-13 08:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1496
1605254700000|2020-11-13 08:05:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|1345
1605255000000|2020-11-13 08:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1341
1605255300000|2020-11-13 08:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|619
1605255600000|2020-11-13 08:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|531
1605255900000|2020-11-13 08:25:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|384
1605256200000|2020-11-13 08:30:00|12553.7|12551.7|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|456
1605256500000|2020-11-13 08:35:00|12553|12551|12551.4|12549.4|12553|12551|12551.4|12549.4|1318
1605256800000|2020-11-13 08:40:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1816
1605257100000|2020-11-13 08:45:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1042
1605257400000|2020-11-13 08:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|260
1605257700000|2020-11-13 08:55:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|605
1605258000000|2020-11-13 09:00:00|||||||||147
1605258300000|2020-11-13 09:05:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|485
1605258600000|2020-11-13 09:10:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|399
1605258900000|2020-11-13 09:15:00|12551|12549|12550.6|12548.6|12551|12549|12550.6|12548.6|112
1605259200000|2020-11-13 09:20:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1665
1605259500000|2020-11-13 09:25:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|804
1605259800000|2020-11-13 09:30:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12548.3|12546.3|988
1605260100000|2020-11-13 09:35:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1370
1605260400000|2020-11-13 09:40:00|12549.4|12547.4|12550.6|12548.6|12550.6|12548.6|12549|12547|1598
1605260700000|2020-11-13 09:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|389
1605261000000|2020-11-13 09:50:00|12549|12547|12549|12547|12549|12547|12549|12547|133
1605261300000|2020-11-13 09:55:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|5745
1605261600000|2020-11-13 10:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|422
1605261900000|2020-11-13 10:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|617
1605262200000|2020-11-13 10:10:00|||||||||72
1605262500000|2020-11-13 10:15:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|307
1605262800000|2020-11-13 10:20:00|||||||||63
1605263100000|2020-11-13 10:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|551
1605263400000|2020-11-13 10:30:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|594
1605263700000|2020-11-13 10:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|248
1605264000000|2020-11-13 10:40:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|700
1605264300000|2020-11-13 10:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|343
1605264600000|2020-11-13 10:50:00|||||||||873
1605264900000|2020-11-13 10:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|2952
1605265200000|2020-11-13 11:00:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|251
1605265500000|2020-11-13 11:05:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|969
1605265800000|2020-11-13 11:10:00|12549|12547|12549.8|12547.8|12550.6|12548.6|12549|12547|1034
1605266100000|2020-11-13 11:15:00|12550.2|12548.2|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|307
1605266400000|2020-11-13 11:20:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|821
1605266700000|2020-11-13 11:25:00|||||||||453
1605267000000|2020-11-13 11:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|327
1605267300000|2020-11-13 11:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|275
1605267600000|2020-11-13 11:40:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|107
1605267900000|2020-11-13 11:45:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|697
1605268200000|2020-11-13 11:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|207
1605268500000|2020-11-13 11:55:00|||||||||330
1605268800000|2020-11-13 12:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|409
1605269100000|2020-11-13 12:05:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|617
1605269400000|2020-11-13 12:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|526
1605269700000|2020-11-13 12:15:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|622
1605270000000|2020-11-13 12:20:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|754
1605270300000|2020-11-13 12:25:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|822
1605270600000|2020-11-13 12:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2306
1605270900000|2020-11-13 12:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|1465
1605271200000|2020-11-13 12:40:00|||||||||110
1605271500000|2020-11-13 12:45:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|894
1605271800000|2020-11-13 12:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1173
1605272100000|2020-11-13 12:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|724
1605272400000|2020-11-13 13:00:00|||||||||1602
1605272700000|2020-11-13 13:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1796
1605273000000|2020-11-13 13:10:00|12551.8|12549.8|12550.6|12548.6|12551.8|12549.8|12550.6|12548.6|1186
1605273300000|2020-11-13 13:15:00|||||||||734
1605273600000|2020-11-13 13:20:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12548.3|12546.3|3959
1605273900000|2020-11-13 13:25:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|4563
1605274200000|2020-11-13 13:30:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|2794
1605274500000|2020-11-13 13:35:00|12551.4|12549.4|12554.5|12552.5|12555.3|12553.3|12551.4|12549.4|7544
1605274800000|2020-11-13 13:40:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12552.2|12550.2|1201
1605275100000|2020-11-13 13:45:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|1020
1605275400000|2020-11-13 13:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1158
1605275700000|2020-11-13 13:55:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3126
1605276000000|2020-11-13 14:00:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|3848
1605276300000|2020-11-13 14:05:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1671
1605276600000|2020-11-13 14:10:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|2322
1605276900000|2020-11-13 14:15:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1187
1605277200000|2020-11-13 14:20:00|12549|12547|12549|12547|12549|12547|12549|12547|2598
1605277500000|2020-11-13 14:25:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549|12547|2350
1605277800000|2020-11-13 14:30:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1836
1605278100000|2020-11-13 14:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1665
1605278400000|2020-11-13 14:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|2065
1605278700000|2020-11-13 14:45:00|12549|12547|12549|12547|12550.6|12548.6|12549|12547|1245
1605279000000|2020-11-13 14:50:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|411
1605279300000|2020-11-13 14:55:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|4054
1605279600000|2020-11-13 15:00:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|2051
1605279900000|2020-11-13 15:05:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|515
1605280200000|2020-11-13 15:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4295
1605280500000|2020-11-13 15:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|3580
1605280800000|2020-11-13 15:20:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1332
1605281100000|2020-11-13 15:25:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3125
1605281400000|2020-11-13 15:30:00|12551.4|12549.4|12549.8|12547.8|12552.2|12550.2|12549.8|12547.8|8954
1605281700000|2020-11-13 15:35:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|1717
1605282000000|2020-11-13 15:40:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3862
1605282300000|2020-11-13 15:45:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|1926
1605282600000|2020-11-13 15:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1378
1605282900000|2020-11-13 15:55:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1395
1605283200000|2020-11-13 16:00:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|922
1605283500000|2020-11-13 16:05:00|12549|12547|12550.6|12548.6|12550.6|12548.6|12549|12547|3158
1605283800000|2020-11-13 16:10:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|400
1605284100000|2020-11-13 16:15:00|12549|12547|12549|12547|12549|12547|12549|12547|862
1605284400000|2020-11-13 16:20:00|||||||||1916
1605284700000|2020-11-13 16:25:00|12549.8|12547.8|12549|12547|12549.8|12547.8|12549|12547|2197
1605285000000|2020-11-13 16:30:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549|12547|558
1605285300000|2020-11-13 16:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1641
1605285600000|2020-11-13 16:40:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|466
1605285900000|2020-11-13 16:45:00|||||||||1086
1605286200000|2020-11-13 16:50:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1336
1605286500000|2020-11-13 16:55:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|537
1605286800000|2020-11-13 17:00:00|||||||||742
1605287100000|2020-11-13 17:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|274
1605287400000|2020-11-13 17:10:00|||||||||278
1605287700000|2020-11-13 17:15:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|341
1605288000000|2020-11-13 17:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|799
1605288300000|2020-11-13 17:25:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|312
1605288600000|2020-11-13 17:30:00|12549|12547|12549|12547|12549|12547|12549|12547|427
1605288900000|2020-11-13 17:35:00|||||||||787
1605289200000|2020-11-13 17:40:00|||||||||148
1605289500000|2020-11-13 17:45:00|||||||||1239
1605289800000|2020-11-13 17:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|192
1605290100000|2020-11-13 17:55:00|12549|12547|12549|12547|12549|12547|12549|12547|1027
1605290400000|2020-11-13 18:00:00|||||||||150
1605290700000|2020-11-13 18:05:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|769
1605291000000|2020-11-13 18:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|949
1605291300000|2020-11-13 18:15:00|||||||||241
1605291600000|2020-11-13 18:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|508
1605291900000|2020-11-13 18:25:00|||||||||1270
1605292200000|2020-11-13 18:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|5703
1605292500000|2020-11-13 18:35:00|||||||||141
1605292800000|2020-11-13 18:40:00|||||||||921
1605293100000|2020-11-13 18:45:00|||||||||235
1605293400000|2020-11-13 18:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|1171
1605293700000|2020-11-13 18:55:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|596
1605294000000|2020-11-13 19:00:00|||||||||211
1605294300000|2020-11-13 19:05:00|12549|12547|12549|12547|12549|12547|12549|12547|1610
1605294600000|2020-11-13 19:10:00|||||||||1582
1605294900000|2020-11-13 19:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1183
1605295200000|2020-11-13 19:20:00|12549|12547|12549|12547|12549|12547|12549|12547|1716
1605295500000|2020-11-13 19:25:00|||||||||181
1605295800000|2020-11-13 19:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|538
1605296100000|2020-11-13 19:35:00|||||||||1082
1605296400000|2020-11-13 19:40:00|||||||||522
1605296700000|2020-11-13 19:45:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|2524
1605297000000|2020-11-13 19:50:00|||||||||702
1605297300000|2020-11-13 19:55:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2305
1605297600000|2020-11-13 20:00:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|4469
1605297900000|2020-11-13 20:05:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|3798
1605298200000|2020-11-13 20:10:00|12549|12547|12549|12547|12549|12547|12549|12547|392
1605298500000|2020-11-13 20:15:00|||||||||126
1605298800000|2020-11-13 20:20:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|394
1605299100000|2020-11-13 20:25:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|203
1605299400000|2020-11-13 20:30:00|||||||||330
1605299700000|2020-11-13 20:35:00|||||||||1421
1605300000000|2020-11-13 20:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|1088
1605300300000|2020-11-13 20:45:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|662
1605300600000|2020-11-13 20:50:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2402
1605300900000|2020-11-13 20:55:00|||||||||1243
1605301200000|2020-11-13 21:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|762
1605301500000|2020-11-13 21:05:00|||||||||1902
1605301800000|2020-11-13 21:10:00|||||||||726
1605302100000|2020-11-13 21:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|2809
1605302400000|2020-11-13 21:20:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|840
1605302700000|2020-11-13 21:25:00|||||||||410
1605303000000|2020-11-13 21:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1277
1605303300000|2020-11-13 21:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1608
1605303600000|2020-11-13 21:40:00|||||||||1283
1605303900000|2020-11-13 21:45:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1620
1605304200000|2020-11-13 21:50:00|||||||||221
1605304500000|2020-11-13 21:55:00|||||||||2461
1605481200000|2020-11-15 23:00:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|553
1605481500000|2020-11-15 23:05:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|57
1605481800000|2020-11-15 23:10:00|12545.5|12543.5|12545.1|12543.1|12545.5|12543.5|12545.1|12543.1|539
1605482100000|2020-11-15 23:15:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|169
1605482400000|2020-11-15 23:20:00|||||||||12
1605482700000|2020-11-15 23:25:00|||||||||11
1605483000000|2020-11-15 23:30:00|12545.9|12543.9|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|372
1605483300000|2020-11-15 23:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|146
1605483600000|2020-11-15 23:40:00|||||||||232
1605483900000|2020-11-15 23:45:00|||||||||36
1605484200000|2020-11-15 23:50:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|204
1605484500000|2020-11-15 23:55:00|||||||||101
1605484800000|2020-11-16 00:00:00|||||||||51
1605485100000|2020-11-16 00:05:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|339
1605485400000|2020-11-16 00:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|92
1605485700000|2020-11-16 00:15:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|142
1605486000000|2020-11-16 00:20:00|12545.9|12543.9|12546.3|12544.3|12546.7|12544.7|12545.9|12543.9|155
1605486300000|2020-11-16 00:25:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|235
1605486600000|2020-11-16 00:30:00|||||||||123
1605486900000|2020-11-16 00:35:00|||||||||1
1605487200000|2020-11-16 00:40:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|191
1605487500000|2020-11-16 00:45:00|||||||||26
1605487800000|2020-11-16 00:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|153
1605488100000|2020-11-16 00:55:00|||||||||3
1605488400000|2020-11-16 01:00:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|382
1605488700000|2020-11-16 01:05:00|||||||||82
1605489000000|2020-11-16 01:10:00|||||||||23
1605489600000|2020-11-16 01:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|225
1605489900000|2020-11-16 01:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|14
1605490200000|2020-11-16 01:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|139
1605490500000|2020-11-16 01:35:00|||||||||456
1605490800000|2020-11-16 01:40:00|||||||||3
1605491100000|2020-11-16 01:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|856
1605491400000|2020-11-16 01:50:00|||||||||22
1605491700000|2020-11-16 01:55:00|||||||||102
1605492000000|2020-11-16 02:00:00|||||||||68
1605492300000|2020-11-16 02:05:00|||||||||77
1605492600000|2020-11-16 02:10:00|||||||||9
1605492900000|2020-11-16 02:15:00|||||||||2
1605493200000|2020-11-16 02:20:00|||||||||142
1605493500000|2020-11-16 02:25:00|||||||||304
1605493800000|2020-11-16 02:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|230
1605494100000|2020-11-16 02:35:00|||||||||40
1605494400000|2020-11-16 02:40:00|||||||||9
1605494700000|2020-11-16 02:45:00|12549|12547|12549|12547|12549|12547|12549|12547|153
1605495000000|2020-11-16 02:50:00|||||||||115
1605495600000|2020-11-16 03:00:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|142
1605495900000|2020-11-16 03:05:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|44
1605496200000|2020-11-16 03:10:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|105
1605496500000|2020-11-16 03:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|95
1605496800000|2020-11-16 03:20:00|||||||||4
1605497100000|2020-11-16 03:25:00|||||||||5
1605497700000|2020-11-16 03:35:00|||||||||53
1605498000000|2020-11-16 03:40:00|||||||||30
1605498300000|2020-11-16 03:45:00|||||||||25
1605498600000|2020-11-16 03:50:00|||||||||8
1605498900000|2020-11-16 03:55:00|||||||||5
1605499200000|2020-11-16 04:00:00|||||||||17
1605499500000|2020-11-16 04:05:00|||||||||57
1605499800000|2020-11-16 04:10:00|||||||||21
1605500100000|2020-11-16 04:15:00|||||||||9
1605500400000|2020-11-16 04:20:00|||||||||5
1605500700000|2020-11-16 04:25:00|||||||||5
1605501000000|2020-11-16 04:30:00|||||||||19
1605501300000|2020-11-16 04:35:00|||||||||246
1605501600000|2020-11-16 04:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|52
1605501900000|2020-11-16 04:45:00|12549|12547|12549|12547|12549|12547|12549|12547|118
1605502200000|2020-11-16 04:50:00|||||||||5
1605502800000|2020-11-16 05:00:00|||||||||134
1605503100000|2020-11-16 05:05:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|103
1605503400000|2020-11-16 05:10:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|358
1605503700000|2020-11-16 05:15:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|94
1605504000000|2020-11-16 05:20:00|||||||||48
1605504300000|2020-11-16 05:25:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|246
1605504600000|2020-11-16 05:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|99
1605504900000|2020-11-16 05:35:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|135
1605505200000|2020-11-16 05:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|115
1605505500000|2020-11-16 05:45:00|||||||||43
1605505800000|2020-11-16 05:50:00|||||||||1
1605506100000|2020-11-16 05:55:00|||||||||1
1605506400000|2020-11-16 06:00:00|||||||||25
1605506700000|2020-11-16 06:05:00|||||||||148
1605507000000|2020-11-16 06:10:00|||||||||79
1605507300000|2020-11-16 06:15:00|||||||||32
1605507600000|2020-11-16 06:20:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|135
1605507900000|2020-11-16 06:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|261
1605508200000|2020-11-16 06:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|243
1605508500000|2020-11-16 06:35:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|516
1605509100000|2020-11-16 06:45:00|||||||||103
1605509400000|2020-11-16 06:50:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|334
1605509700000|2020-11-16 06:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|37
1605510000000|2020-11-16 07:00:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|256
1605510300000|2020-11-16 07:05:00|12549.8|12547.8|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|348
1605510600000|2020-11-16 07:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|78
1605510900000|2020-11-16 07:15:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|499
1605511200000|2020-11-16 07:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|34
1605511500000|2020-11-16 07:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|99
1605511800000|2020-11-16 07:30:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|177
1605512100000|2020-11-16 07:35:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|243
1605512400000|2020-11-16 07:40:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|1041
1605512700000|2020-11-16 07:45:00|12552.2|12550.2|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|1170
1605513000000|2020-11-16 07:50:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|371
1605513300000|2020-11-16 07:55:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|666
1605513600000|2020-11-16 08:00:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|946
1605513900000|2020-11-16 08:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|570
1605514200000|2020-11-16 08:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|211
1605514500000|2020-11-16 08:15:00|||||||||178
1605514800000|2020-11-16 08:20:00|||||||||127
1605515100000|2020-11-16 08:25:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|514
1605515400000|2020-11-16 08:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1072
1605515700000|2020-11-16 08:35:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|444
1605516000000|2020-11-16 08:40:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|353
1605516300000|2020-11-16 08:45:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|747
1605516600000|2020-11-16 08:50:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|242
1605516900000|2020-11-16 08:55:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|272
1605517200000|2020-11-16 09:00:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|401
1605517500000|2020-11-16 09:05:00|||||||||143
1605517800000|2020-11-16 09:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|542
1605518100000|2020-11-16 09:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|352
1605518400000|2020-11-16 09:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|302
1605518700000|2020-11-16 09:25:00|||||||||106
1605519000000|2020-11-16 09:30:00|||||||||1228
1605519300000|2020-11-16 09:35:00|12554.5|12552.5|12553|12551|12554.5|12552.5|12553|12551|1598
1605519600000|2020-11-16 09:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|526
1605519900000|2020-11-16 09:45:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|1538
1605520200000|2020-11-16 09:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2487
1605520500000|2020-11-16 09:55:00|||||||||110
1605520800000|2020-11-16 10:00:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1210
1605521100000|2020-11-16 10:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1426
1605521400000|2020-11-16 10:10:00|||||||||185
1605521700000|2020-11-16 10:15:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1334
1605522000000|2020-11-16 10:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|290
1605522300000|2020-11-16 10:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|1132
1605522600000|2020-11-16 10:30:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12551.4|12549.4|2000
1605522900000|2020-11-16 10:35:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|1621
1605523200000|2020-11-16 10:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1923
1605523500000|2020-11-16 10:45:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|212
1605523800000|2020-11-16 10:50:00|||||||||58
1605524100000|2020-11-16 10:55:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|492
1605524400000|2020-11-16 11:00:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1137
1605524700000|2020-11-16 11:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|822
1605525000000|2020-11-16 11:10:00|12551.4|12549.4|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|571
1605525300000|2020-11-16 11:15:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|264
1605525600000|2020-11-16 11:20:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12551.4|12549.4|466
1605525900000|2020-11-16 11:25:00|12550.6|12548.6|12551.4|12549.4|12551.8|12549.8|12550.6|12548.6|641
1605526200000|2020-11-16 11:30:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2356
1605526500000|2020-11-16 11:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3023
1605526800000|2020-11-16 11:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|841
1605527100000|2020-11-16 11:45:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1099
1605527400000|2020-11-16 11:50:00|12552.2|12550.2|12548.3|12546.3|12552.2|12550.2|12545.9|12543.9|4261
1605527700000|2020-11-16 11:55:00|12549|12547|12545.1|12543.1|12549|12547|12542|12540|8319
1605528000000|2020-11-16 12:00:00|12545.9|12543.9|12542.8|12540.8|12545.9|12543.9|12540.5|12538.5|4993
1605528300000|2020-11-16 12:05:00|12542|12540|12541.2|12539.2|12545.9|12543.9|12541.2|12539.2|4624
1605528600000|2020-11-16 12:10:00|12540.5|12538.5|12542|12540|12542.8|12540.8|12540.5|12538.5|3519
1605528900000|2020-11-16 12:15:00|12541.2|12539.2|12541.2|12539.2|12542|12540|12540.5|12538.5|2756
1605529200000|2020-11-16 12:20:00|12540.5|12538.5|12542|12540|12542|12540|12539.7|12537.7|1641
1605529500000|2020-11-16 12:25:00|12542.8|12540.8|12542|12540|12543.6|12541.6|12541.2|12539.2|1812
1605529800000|2020-11-16 12:30:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|878
1605530100000|2020-11-16 12:35:00|12542.8|12540.8|12541.2|12539.2|12542.8|12540.8|12541.2|12539.2|2049
1605530400000|2020-11-16 12:40:00|12542|12540|12542|12540|12542|12540|12540.5|12538.5|1280
1605530700000|2020-11-16 12:45:00|12541.2|12539.2|12542|12540|12542|12540|12541.2|12539.2|848
1605531000000|2020-11-16 12:50:00|12542.8|12540.8|12542.8|12540.8|12542.8|12540.8|12542|12540|1018
1605531300000|2020-11-16 12:55:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12542.8|12540.8|882
1605531600000|2020-11-16 13:00:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12543.6|12541.6|2130
1605531900000|2020-11-16 13:05:00|12543.6|12541.6|12544|12542|12544.4|12542.4|12543.6|12541.6|2879
1605532200000|2020-11-16 13:10:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542|12540|1324
1605532500000|2020-11-16 13:15:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|1885
1605532800000|2020-11-16 13:20:00|12544.4|12542.4|12542.8|12540.8|12544.4|12542.4|12542.8|12540.8|1998
1605533100000|2020-11-16 13:25:00|12543.6|12541.6|12543.6|12541.6|12544.4|12542.4|12542.8|12540.8|2422
1605533400000|2020-11-16 13:30:00|12544.4|12542.4|12545.9|12543.9|12546.7|12544.7|12544.4|12542.4|3872
1605533700000|2020-11-16 13:35:00|12545.1|12543.1|12547.5|12545.5|12547.5|12545.5|12545.1|12543.1|2059
1605534000000|2020-11-16 13:40:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|3593
1605534300000|2020-11-16 13:45:00|||||||||1274
1605534600000|2020-11-16 13:50:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2151
1605534900000|2020-11-16 13:55:00|12546.7|12544.7|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|2944
1605535200000|2020-11-16 14:00:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1003
1605535500000|2020-11-16 14:05:00|12545.1|12543.1|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1741
1605535800000|2020-11-16 14:10:00|12545.5|12543.5|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|2121
1605536100000|2020-11-16 14:15:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|1898
1605536400000|2020-11-16 14:20:00|12543.6|12541.6|12545.1|12543.1|12545.1|12543.1|12543.6|12541.6|1792
1605536700000|2020-11-16 14:25:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.1|12543.1|1958
1605537000000|2020-11-16 14:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|2480
1605537300000|2020-11-16 14:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1338
1605537600000|2020-11-16 14:40:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|2724
1605537900000|2020-11-16 14:45:00|12547.5|12545.5|12548.3|12546.3|12549|12547|12547.5|12545.5|597
1605538200000|2020-11-16 14:50:00|12549|12547|12549|12547|12549.8|12547.8|12548.3|12546.3|1565
1605538500000|2020-11-16 14:55:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|2285
1605538800000|2020-11-16 15:00:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1871
1605539100000|2020-11-16 15:05:00|12546.7|12544.7|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|1593
1605539400000|2020-11-16 15:10:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|2046
1605539700000|2020-11-16 15:15:00|12547.5|12545.5|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|2058
1605540000000|2020-11-16 15:20:00|12547.5|12545.5|12545.9|12543.9|12547.5|12545.5|12545.9|12543.9|1719
1605540300000|2020-11-16 15:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|2142
1605540600000|2020-11-16 15:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2773
1605540900000|2020-11-16 15:35:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3172
1605541200000|2020-11-16 15:40:00|||||||||693
1605541500000|2020-11-16 15:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|717
1605541800000|2020-11-16 15:50:00|12545.9|12543.9|12546.7|12544.7|12547.5|12545.5|12545.9|12543.9|785
1605542100000|2020-11-16 15:55:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|907
1605542400000|2020-11-16 16:00:00|12545.9|12543.9|12544.4|12542.4|12545.9|12543.9|12544.4|12542.4|1724
1605542700000|2020-11-16 16:05:00|||||||||936
1605543000000|2020-11-16 16:10:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1774
1605543300000|2020-11-16 16:15:00|12544.4|12542.4|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1082
1605543600000|2020-11-16 16:20:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|854
1605543900000|2020-11-16 16:25:00|||||||||974
1605544200000|2020-11-16 16:30:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|1552
1605544500000|2020-11-16 16:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|730
1605544800000|2020-11-16 16:40:00|12545.1|12543.1|12545.1|12543.1|12545.9|12543.9|12545.1|12543.1|2615
1605545100000|2020-11-16 16:45:00|||||||||1891
1605545400000|2020-11-16 16:50:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|2023
1605545700000|2020-11-16 16:55:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|1453
1605546000000|2020-11-16 17:00:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|587
1605546300000|2020-11-16 17:05:00|||||||||189
1605546600000|2020-11-16 17:10:00|||||||||894
1605546900000|2020-11-16 17:15:00|||||||||171
1605547200000|2020-11-16 17:20:00|||||||||776
1605547500000|2020-11-16 17:25:00|||||||||1511
1605547800000|2020-11-16 17:30:00|||||||||252
1605548100000|2020-11-16 17:35:00|||||||||187
1605548400000|2020-11-16 17:40:00|||||||||260
1605548700000|2020-11-16 17:45:00|12545.1|12543.1|12544.4|12542.4|12545.1|12543.1|12544.4|12542.4|2432
1605549000000|2020-11-16 17:50:00|||||||||139
1605549300000|2020-11-16 17:55:00|||||||||87
1605549600000|2020-11-16 18:00:00|||||||||322
1605549900000|2020-11-16 18:05:00|||||||||244
1605550200000|2020-11-16 18:10:00|||||||||1152
1605550500000|2020-11-16 18:15:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1846
1605550800000|2020-11-16 18:20:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2750
1605551100000|2020-11-16 18:25:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1692
1605551400000|2020-11-16 18:30:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|866
1605551700000|2020-11-16 18:35:00|||||||||739
1605552000000|2020-11-16 18:40:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|847
1605552300000|2020-11-16 18:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|612
1605552600000|2020-11-16 18:50:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|655
1605552900000|2020-11-16 18:55:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1137
1605553200000|2020-11-16 19:00:00|||||||||971
1605553500000|2020-11-16 19:05:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|3020
1605553800000|2020-11-16 19:10:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|2156
1605554100000|2020-11-16 19:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1168
1605554400000|2020-11-16 19:20:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|1833
1605554700000|2020-11-16 19:25:00|||||||||458
1605555000000|2020-11-16 19:30:00|||||||||552
1605555300000|2020-11-16 19:35:00|12546.7|12544.7|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|609
1605555600000|2020-11-16 19:40:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1730
1605555900000|2020-11-16 19:45:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2264
1605556200000|2020-11-16 19:50:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|2154
1605556500000|2020-11-16 19:55:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|4397
1605556800000|2020-11-16 20:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1640
1605557100000|2020-11-16 20:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|2531
1605557400000|2020-11-16 20:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|506
1605557700000|2020-11-16 20:15:00|||||||||387
1605558000000|2020-11-16 20:20:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|278
1605558300000|2020-11-16 20:25:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|800
1605558600000|2020-11-16 20:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|2618
1605558900000|2020-11-16 20:35:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|571
1605559200000|2020-11-16 20:40:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|410
1605559500000|2020-11-16 20:45:00|||||||||365
1605559800000|2020-11-16 20:50:00|||||||||173
1605560100000|2020-11-16 20:55:00|||||||||1930
1605560400000|2020-11-16 21:00:00|||||||||693
1605560700000|2020-11-16 21:05:00|||||||||438
1605561000000|2020-11-16 21:10:00|||||||||350
1605561300000|2020-11-16 21:15:00|||||||||178
1605561600000|2020-11-16 21:20:00|||||||||111
1605561900000|2020-11-16 21:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|963
1605562200000|2020-11-16 21:30:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|1896
1605562500000|2020-11-16 21:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|1302
1605562800000|2020-11-16 21:40:00|||||||||598
1605563100000|2020-11-16 21:45:00|||||||||376
1605563400000|2020-11-16 21:50:00|||||||||226
1605563700000|2020-11-16 21:55:00|||||||||2693
1605567600000|2020-11-16 23:00:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|503
1605567900000|2020-11-16 23:05:00|||||||||30
1605568200000|2020-11-16 23:10:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|228
1605568500000|2020-11-16 23:15:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|116
1605569100000|2020-11-16 23:25:00|||||||||17
1605569400000|2020-11-16 23:30:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|137
1605569700000|2020-11-16 23:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|143
1605570000000|2020-11-16 23:40:00|||||||||111
1605570300000|2020-11-16 23:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|147
1605570600000|2020-11-16 23:50:00|||||||||427
1605570900000|2020-11-16 23:55:00|||||||||77
1605571200000|2020-11-17 00:00:00|||||||||111
1605571500000|2020-11-17 00:05:00|||||||||23
1605571800000|2020-11-17 00:10:00|||||||||132
1605572100000|2020-11-17 00:15:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|171
1605572400000|2020-11-17 00:20:00|||||||||154
1605572700000|2020-11-17 00:25:00|||||||||150
1605573000000|2020-11-17 00:30:00|||||||||75
1605573300000|2020-11-17 00:35:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|1577
1605573600000|2020-11-17 00:40:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|335
1605573900000|2020-11-17 00:45:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|100
1605574200000|2020-11-17 00:50:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|235
1605574500000|2020-11-17 00:55:00|||||||||31
1605574800000|2020-11-17 01:00:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|154
1605575100000|2020-11-17 01:05:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|872
1605575400000|2020-11-17 01:10:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1076
1605575700000|2020-11-17 01:15:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|494
1605576000000|2020-11-17 01:20:00|||||||||233
1605576300000|2020-11-17 01:25:00|||||||||5
1605576600000|2020-11-17 01:30:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12546.7|12544.7|236
1605576900000|2020-11-17 01:35:00|||||||||83
1605577200000|2020-11-17 01:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|1146
1605577500000|2020-11-17 01:45:00|||||||||13
1605577800000|2020-11-17 01:50:00|12548.3|12546.3|12546.7|12544.7|12548.3|12546.3|12546.7|12544.7|618
1605578100000|2020-11-17 01:55:00|||||||||136
1605578400000|2020-11-17 02:00:00|||||||||159
1605578700000|2020-11-17 02:05:00|||||||||200
1605579000000|2020-11-17 02:10:00|||||||||147
1605579300000|2020-11-17 02:15:00|12545.9|12543.9|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|1124
1605579600000|2020-11-17 02:20:00|||||||||6
1605579900000|2020-11-17 02:25:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|1123
1605580200000|2020-11-17 02:30:00|||||||||285
1605580500000|2020-11-17 02:35:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|22
1605580800000|2020-11-17 02:40:00|||||||||4
1605581100000|2020-11-17 02:45:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|647
1605581400000|2020-11-17 02:50:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|90
1605581700000|2020-11-17 02:55:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|46
1605582000000|2020-11-17 03:00:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.9|12543.9|45
1605582300000|2020-11-17 03:05:00|||||||||32
1605582600000|2020-11-17 03:10:00|||||||||25
1605582900000|2020-11-17 03:15:00|||||||||287
1605583200000|2020-11-17 03:20:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|135
1605583500000|2020-11-17 03:25:00|12545.5|12543.5|12545.1|12543.1|12545.9|12543.9|12544.4|12542.4|1476
1605583800000|2020-11-17 03:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|551
1605584100000|2020-11-17 03:35:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|200
1605584400000|2020-11-17 03:40:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|519
1605584700000|2020-11-17 03:45:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|205
1605585000000|2020-11-17 03:50:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|363
1605585300000|2020-11-17 03:55:00|||||||||391
1605585600000|2020-11-17 04:00:00|||||||||5
1605585900000|2020-11-17 04:05:00|||||||||29
1605586200000|2020-11-17 04:10:00|||||||||17
1605586500000|2020-11-17 04:15:00|||||||||413
1605587100000|2020-11-17 04:25:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|551
1605587400000|2020-11-17 04:30:00|||||||||1
1605587700000|2020-11-17 04:35:00|||||||||13
1605588000000|2020-11-17 04:40:00|||||||||6
1605588300000|2020-11-17 04:45:00|||||||||11
1605588600000|2020-11-17 04:50:00|||||||||3
1605588900000|2020-11-17 04:55:00|||||||||6
1605589200000|2020-11-17 05:00:00|||||||||2
1605589500000|2020-11-17 05:05:00|||||||||39
1605589800000|2020-11-17 05:10:00|||||||||4
1605590400000|2020-11-17 05:20:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|28
1605590700000|2020-11-17 05:25:00|||||||||4
1605591000000|2020-11-17 05:30:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|162
1605591300000|2020-11-17 05:35:00|||||||||5
1605591900000|2020-11-17 05:45:00|||||||||8
1605592500000|2020-11-17 05:55:00|||||||||4
1605592800000|2020-11-17 06:00:00|||||||||5
1605593100000|2020-11-17 06:05:00|||||||||12
1605593400000|2020-11-17 06:10:00|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|12543.6|12541.6|84
1605593700000|2020-11-17 06:15:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|148
1605594000000|2020-11-17 06:20:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|112
1605594300000|2020-11-17 06:25:00|||||||||30
1605594600000|2020-11-17 06:30:00|12544.4|12542.4|12543.6|12541.6|12544.4|12542.4|12543.6|12541.6|181
1605594900000|2020-11-17 06:35:00|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|12544.4|12542.4|268
1605595200000|2020-11-17 06:40:00|||||||||541
1605595500000|2020-11-17 06:45:00|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|12545.1|12543.1|36
1605595800000|2020-11-17 06:50:00|12544.4|12542.4|12545.1|12543.1|12545.1|12543.1|12544.4|12542.4|146
1605596100000|2020-11-17 06:55:00|||||||||36
1605596400000|2020-11-17 07:00:00|||||||||133
1605596700000|2020-11-17 07:05:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|365
1605597000000|2020-11-17 07:10:00|12545.9|12543.9|12546.7|12544.7|12546.7|12544.7|12545.9|12543.9|930
1605597300000|2020-11-17 07:15:00|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|12545.9|12543.9|98
1605597600000|2020-11-17 07:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|205
1605597900000|2020-11-17 07:25:00|||||||||41
1605598200000|2020-11-17 07:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|655
1605598500000|2020-11-17 07:35:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|796
1605598800000|2020-11-17 07:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|300
1605599100000|2020-11-17 07:45:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|262
1605599400000|2020-11-17 07:50:00|||||||||245
1605599700000|2020-11-17 07:55:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|64
1605600000000|2020-11-17 08:00:00|12546.7|12544.7|12545.5|12543.5|12546.7|12544.7|12544.4|12542.4|2919
1605600300000|2020-11-17 08:05:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|805
1605600600000|2020-11-17 08:10:00|12546.7|12544.7|12545.9|12543.9|12546.7|12544.7|12545.1|12543.1|1113
1605600900000|2020-11-17 08:15:00|12545.1|12543.1|12545.9|12543.9|12545.9|12543.9|12545.1|12543.1|458
1605601200000|2020-11-17 08:20:00|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|12546.7|12544.7|709
1605601500000|2020-11-17 08:25:00|||||||||184
1605601800000|2020-11-17 08:30:00|12547.5|12545.5|12546.7|12544.7|12547.5|12545.5|12546.7|12544.7|1956
1605602100000|2020-11-17 08:35:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|927
1605602400000|2020-11-17 08:40:00|12549|12547|12549|12547|12549|12547|12549|12547|256
1605602700000|2020-11-17 08:45:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|373
1605603000000|2020-11-17 08:50:00|||||||||20
1605603300000|2020-11-17 08:55:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|900
1605603600000|2020-11-17 09:00:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|65
1605603900000|2020-11-17 09:05:00|12547.5|12545.5|12549|12547|12549|12547|12547.5|12545.5|175
1605604200000|2020-11-17 09:10:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|343
1605604500000|2020-11-17 09:15:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|790
1605604800000|2020-11-17 09:20:00|||||||||2615
1605605100000|2020-11-17 09:25:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|445
1605605400000|2020-11-17 09:30:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|634
1605605700000|2020-11-17 09:35:00|12547.9|12545.9|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|948
1605606000000|2020-11-17 09:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|364
1605606300000|2020-11-17 09:45:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|338
1605606600000|2020-11-17 09:50:00|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|12547.5|12545.5|97
1605606900000|2020-11-17 09:55:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|1004
1605607200000|2020-11-17 10:00:00|12549|12547|12549|12547|12549|12547|12548.7|12546.7|39
1605607500000|2020-11-17 10:05:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|172
1605607800000|2020-11-17 10:10:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|2247
1605608100000|2020-11-17 10:15:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|428
1605608400000|2020-11-17 10:20:00|12549|12547|12546.7|12544.7|12549|12547|12546.7|12544.7|2402
1605608700000|2020-11-17 10:25:00|12546.3|12544.3|12548.3|12546.3|12548.3|12546.3|12545.9|12543.9|2907
1605609000000|2020-11-17 10:30:00|12547.5|12545.5|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|520
1605609300000|2020-11-17 10:35:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|487
1605609600000|2020-11-17 10:40:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12547.5|12545.5|547
1605609900000|2020-11-17 10:45:00|||||||||74
1605610200000|2020-11-17 10:50:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|236
1605610500000|2020-11-17 10:55:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|428
1605610800000|2020-11-17 11:00:00|12549.4|12547.4|12549|12547|12549.8|12547.8|12549|12547|226
1605611100000|2020-11-17 11:05:00|12548.3|12546.3|12548.3|12546.3|12549|12547|12548.3|12546.3|439
1605611400000|2020-11-17 11:10:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|159
1605611700000|2020-11-17 11:15:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|382
1605612000000|2020-11-17 11:20:00|12548.3|12546.3|12549|12547|12549|12547|12548.3|12546.3|210
1605612300000|2020-11-17 11:25:00|||||||||2040
1605612600000|2020-11-17 11:30:00|12548.3|12546.3|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|709
1605612900000|2020-11-17 11:35:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|1611
1605613200000|2020-11-17 11:40:00|||||||||51
1605613500000|2020-11-17 11:45:00|12547.5|12545.5|12548.3|12546.3|12548.3|12546.3|12547.5|12545.5|582
1605613800000|2020-11-17 11:50:00|12548.7|12546.7|12548.3|12546.3|12548.7|12546.7|12548.3|12546.3|56
1605614100000|2020-11-17 11:55:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|260
1605614400000|2020-11-17 12:00:00|||||||||419
1605614700000|2020-11-17 12:05:00|||||||||290
1605615000000|2020-11-17 12:10:00|12549|12547|12548.3|12546.3|12549|12547|12548.3|12546.3|312
1605615300000|2020-11-17 12:15:00|||||||||25
1605615600000|2020-11-17 12:20:00|12549|12547|12549|12547|12549|12547|12549|12547|260
1605615900000|2020-11-17 12:25:00|||||||||21
1605616200000|2020-11-17 12:30:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|993
1605616500000|2020-11-17 12:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|459
1605616800000|2020-11-17 12:40:00|12550.6|12548.6|12549.8|12547.8|12551.4|12549.4|12549.8|12547.8|1827
1605617100000|2020-11-17 12:45:00|12550.6|12548.6|12551.4|12549.4|12551.4|12549.4|12549.8|12547.8|809
1605617400000|2020-11-17 12:50:00|12550.6|12548.6|12552.2|12550.2|12552.2|12550.2|12550.6|12548.6|1496
1605617700000|2020-11-17 12:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|853
1605618000000|2020-11-17 13:00:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1321
1605618300000|2020-11-17 13:05:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|681
1605618600000|2020-11-17 13:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|779
1605618900000|2020-11-17 13:15:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1616
1605619200000|2020-11-17 13:20:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|3056
1605619500000|2020-11-17 13:25:00|12551.4|12549.4|12552.2|12550.2|12553|12551|12551.4|12549.4|2976
1605619800000|2020-11-17 13:30:00|12553|12551|12554.5|12552.5|12556.1|12554.1|12552.2|12550.2|5792
1605620100000|2020-11-17 13:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553|12551|2477
1605620400000|2020-11-17 13:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1422
1605620700000|2020-11-17 13:45:00|||||||||1796
1605621000000|2020-11-17 13:50:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2706
1605621300000|2020-11-17 13:55:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|3125
1605621600000|2020-11-17 14:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1463
1605621900000|2020-11-17 14:05:00|12555.3|12553.3|12553|12551|12555.3|12553.3|12553|12551|3322
1605622200000|2020-11-17 14:10:00|12552.2|12550.2|12552.2|12550.2|12553.7|12551.7|12552.2|12550.2|2884
1605622500000|2020-11-17 14:15:00|12553|12551|12553|12551|12553.7|12551.7|12552.2|12550.2|729
1605622800000|2020-11-17 14:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1970
1605623100000|2020-11-17 14:25:00|12552.6|12550.6|12553|12551|12553|12551|12552.2|12550.2|1036
1605623400000|2020-11-17 14:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553|12551|2478
1605623700000|2020-11-17 14:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|2748
1605624000000|2020-11-17 14:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1077
1605624300000|2020-11-17 14:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1331
1605624600000|2020-11-17 14:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1111
1605624900000|2020-11-17 14:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3313
1605625200000|2020-11-17 15:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1375
1605625500000|2020-11-17 15:05:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1705
1605625800000|2020-11-17 15:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1236
1605626100000|2020-11-17 15:15:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2476
1605626400000|2020-11-17 15:20:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1591
1605626700000|2020-11-17 15:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12552.2|12550.2|3351
1605627000000|2020-11-17 15:30:00|12553.7|12551.7|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|2612
1605627300000|2020-11-17 15:35:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2352
1605627600000|2020-11-17 15:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|774
1605627900000|2020-11-17 15:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|870
1605628200000|2020-11-17 15:50:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12552.2|12550.2|1874
1605628500000|2020-11-17 15:55:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553.3|12551.3|2698
1605628800000|2020-11-17 16:00:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|3318
1605629100000|2020-11-17 16:05:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2141
1605629400000|2020-11-17 16:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|721
1605629700000|2020-11-17 16:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1396
1605630000000|2020-11-17 16:20:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|6011
1605630300000|2020-11-17 16:25:00|||||||||665
1605630600000|2020-11-17 16:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2445
1605630900000|2020-11-17 16:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|481
1605631200000|2020-11-17 16:40:00|||||||||2487
1605631500000|2020-11-17 16:45:00|||||||||3216
1605631800000|2020-11-17 16:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2123
1605632100000|2020-11-17 16:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|495
1605632400000|2020-11-17 17:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|486
1605632700000|2020-11-17 17:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|909
1605633000000|2020-11-17 17:10:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2561
1605633300000|2020-11-17 17:15:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1866
1605633600000|2020-11-17 17:20:00|||||||||127
1605633900000|2020-11-17 17:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|675
1605634200000|2020-11-17 17:30:00|||||||||298
1605634500000|2020-11-17 17:35:00|12553|12551|12553|12551|12553|12551|12553|12551|2084
1605634800000|2020-11-17 17:40:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553|12551|943
1605635100000|2020-11-17 17:45:00|||||||||318
1605635400000|2020-11-17 17:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|742
1605635700000|2020-11-17 17:55:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1835
1605636000000|2020-11-17 18:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|473
1605636300000|2020-11-17 18:05:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1949
1605636600000|2020-11-17 18:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3117
1605636900000|2020-11-17 18:15:00|||||||||626
1605637200000|2020-11-17 18:20:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3678
1605637500000|2020-11-17 18:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|537
1605637800000|2020-11-17 18:30:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|2442
1605638100000|2020-11-17 18:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|989
1605638400000|2020-11-17 18:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|837
1605638700000|2020-11-17 18:45:00|||||||||677
1605639000000|2020-11-17 18:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1928
1605639300000|2020-11-17 18:55:00|||||||||527
1605639600000|2020-11-17 19:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|530
1605639900000|2020-11-17 19:05:00|12554.5|12552.5|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|1158
1605640200000|2020-11-17 19:10:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|591
1605640500000|2020-11-17 19:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|626
1605640800000|2020-11-17 19:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3521
1605641100000|2020-11-17 19:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|776
1605641400000|2020-11-17 19:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|969
1605641700000|2020-11-17 19:35:00|||||||||1224
1605642000000|2020-11-17 19:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2882
1605642300000|2020-11-17 19:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|969
1605642600000|2020-11-17 19:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1023
1605642900000|2020-11-17 19:55:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|5408
1605643200000|2020-11-17 20:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3000
1605643500000|2020-11-17 20:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1432
1605643800000|2020-11-17 20:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3326
1605644100000|2020-11-17 20:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1591
1605644400000|2020-11-17 20:20:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2918
1605644700000|2020-11-17 20:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1499
1605645000000|2020-11-17 20:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1333
1605645300000|2020-11-17 20:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|2750
1605645600000|2020-11-17 20:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1201
1605645900000|2020-11-17 20:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|700
1605646200000|2020-11-17 20:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1403
1605646500000|2020-11-17 20:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1655
1605646800000|2020-11-17 21:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2215
1605647100000|2020-11-17 21:05:00|||||||||387
1605647400000|2020-11-17 21:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3223
1605647700000|2020-11-17 21:15:00|||||||||567
1605648000000|2020-11-17 21:20:00|||||||||1678
1605648300000|2020-11-17 21:25:00|12556.1|12554.1|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|1638
1605648600000|2020-11-17 21:30:00|||||||||1499
1605648900000|2020-11-17 21:35:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1685
1605649200000|2020-11-17 21:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1759
1605649500000|2020-11-17 21:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2255
1605649800000|2020-11-17 21:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1259
1605650100000|2020-11-17 21:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1088
1605654000000|2020-11-17 23:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|950
1605654300000|2020-11-17 23:05:00|||||||||31
1605654600000|2020-11-17 23:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1092
1605654900000|2020-11-17 23:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|199
1605655200000|2020-11-17 23:20:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|70
1605655500000|2020-11-17 23:25:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|224
1605655800000|2020-11-17 23:30:00|||||||||14
1605656100000|2020-11-17 23:35:00|||||||||94
1605656400000|2020-11-17 23:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|126
1605656700000|2020-11-17 23:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|38
1605657000000|2020-11-17 23:50:00|||||||||3
1605657300000|2020-11-17 23:55:00|||||||||210
1605657600000|2020-11-18 00:00:00|||||||||118
1605657900000|2020-11-18 00:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|45
1605658200000|2020-11-18 00:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|122
1605658500000|2020-11-18 00:15:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|568
1605658800000|2020-11-18 00:20:00|||||||||23
1605659100000|2020-11-18 00:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|460
1605659400000|2020-11-18 00:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|828
1605659700000|2020-11-18 00:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|173
1605660000000|2020-11-18 00:40:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|320
1605660300000|2020-11-18 00:45:00|||||||||50
1605660600000|2020-11-18 00:50:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|115
1605660900000|2020-11-18 00:55:00|||||||||14
1605661200000|2020-11-18 01:00:00|||||||||15
1605661800000|2020-11-18 01:10:00|||||||||53
1605662100000|2020-11-18 01:15:00|||||||||620
1605662400000|2020-11-18 01:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|786
1605662700000|2020-11-18 01:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|801
1605663000000|2020-11-18 01:30:00|12560|12558|12560|12558|12560|12558|12560|12558|408
1605663300000|2020-11-18 01:35:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|243
1605663600000|2020-11-18 01:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|721
1605663900000|2020-11-18 01:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1479
1605664200000|2020-11-18 01:50:00|||||||||1127
1605664500000|2020-11-18 01:55:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1365
1605664800000|2020-11-18 02:00:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|186
1605665100000|2020-11-18 02:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1156
1605665400000|2020-11-18 02:10:00|||||||||13
1605665700000|2020-11-18 02:15:00|||||||||5142
1605666000000|2020-11-18 02:20:00|||||||||338
1605666300000|2020-11-18 02:25:00|||||||||60
1605666600000|2020-11-18 02:30:00|||||||||80
1605666900000|2020-11-18 02:35:00|||||||||6
1605667200000|2020-11-18 02:40:00|||||||||19
1605667500000|2020-11-18 02:45:00|||||||||16
1605667800000|2020-11-18 02:50:00|12560|12558|12560|12558|12560|12558|12560|12558|1021
1605668100000|2020-11-18 02:55:00|||||||||127
1605668400000|2020-11-18 03:00:00|||||||||58
1605668700000|2020-11-18 03:05:00|||||||||22
1605669000000|2020-11-18 03:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|708
1605669300000|2020-11-18 03:15:00|||||||||127
1605669600000|2020-11-18 03:20:00|||||||||38
1605669900000|2020-11-18 03:25:00|||||||||188
1605670200000|2020-11-18 03:30:00|||||||||420
1605670500000|2020-11-18 03:35:00|12560|12558|12560|12558|12560|12558|12560|12558|25
1605670800000|2020-11-18 03:40:00|||||||||11
1605671100000|2020-11-18 03:45:00|||||||||241
1605671400000|2020-11-18 03:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|442
1605671700000|2020-11-18 03:55:00|||||||||51
1605672000000|2020-11-18 04:00:00|12560|12558|12560|12558|12560|12558|12560|12558|139
1605672300000|2020-11-18 04:05:00|||||||||1
1605672600000|2020-11-18 04:10:00|||||||||1714
1605672900000|2020-11-18 04:15:00|||||||||636
1605673500000|2020-11-18 04:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|470
1605673800000|2020-11-18 04:30:00|||||||||211
1605674100000|2020-11-18 04:35:00|||||||||61
1605674400000|2020-11-18 04:40:00|||||||||4
1605675000000|2020-11-18 04:50:00|||||||||11
1605675300000|2020-11-18 04:55:00|||||||||13
1605675900000|2020-11-18 05:05:00|||||||||1
1605676200000|2020-11-18 05:10:00|||||||||137
1605676500000|2020-11-18 05:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|555
1605676800000|2020-11-18 05:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|584
1605677100000|2020-11-18 05:25:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|163
1605677400000|2020-11-18 05:30:00|||||||||527
1605677700000|2020-11-18 05:35:00|||||||||155
1605678000000|2020-11-18 05:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|45
1605678300000|2020-11-18 05:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|368
1605678600000|2020-11-18 05:50:00|||||||||4
1605678900000|2020-11-18 05:55:00|12560|12558|12560|12558|12560|12558|12560|12558|136
1605679200000|2020-11-18 06:00:00|||||||||167
1605679500000|2020-11-18 06:05:00|||||||||383
1605679800000|2020-11-18 06:10:00|||||||||56
1605680100000|2020-11-18 06:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1391
1605680400000|2020-11-18 06:20:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|1345
1605680700000|2020-11-18 06:25:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|570
1605681000000|2020-11-18 06:30:00|||||||||4
1605681300000|2020-11-18 06:35:00|||||||||785
1605681900000|2020-11-18 06:45:00|12560|12558|12560|12558|12560|12558|12560|12558|222
1605682200000|2020-11-18 06:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|367
1605682500000|2020-11-18 06:55:00|12560|12558|12560|12558|12560|12558|12560|12558|50
1605682800000|2020-11-18 07:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|556
1605683100000|2020-11-18 07:05:00|||||||||426
1605683400000|2020-11-18 07:10:00|||||||||112
1605683700000|2020-11-18 07:15:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|513
1605684000000|2020-11-18 07:20:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|201
1605684300000|2020-11-18 07:25:00|12560|12558|12560|12558|12560|12558|12560|12558|253
1605684600000|2020-11-18 07:30:00|12559.6|12557.6|12559.2|12557.2|12560|12558|12559.2|12557.2|472
1605684900000|2020-11-18 07:35:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1229
1605685200000|2020-11-18 07:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|468
1605685500000|2020-11-18 07:45:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|934
1605685800000|2020-11-18 07:50:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|1637
1605686100000|2020-11-18 07:55:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|1375
1605686400000|2020-11-18 08:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|2783
1605686700000|2020-11-18 08:05:00|12561.5|12559.5|12560|12558|12561.5|12559.5|12560|12558|359
1605687000000|2020-11-18 08:10:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1282
1605687300000|2020-11-18 08:15:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|786
1605687600000|2020-11-18 08:20:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1105
1605687900000|2020-11-18 08:25:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1306
1605688200000|2020-11-18 08:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1442
1605688500000|2020-11-18 08:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|755
1605688800000|2020-11-18 08:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|613
1605689100000|2020-11-18 08:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1413
1605689400000|2020-11-18 08:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|572
1605689700000|2020-11-18 08:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|586
1605690000000|2020-11-18 09:00:00|12556.9|12554.9|12556.1|12554.1|12557.3|12555.3|12556.1|12554.1|982
1605690300000|2020-11-18 09:05:00|12556.9|12554.9|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|3037
1605690600000|2020-11-18 09:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|485
1605690900000|2020-11-18 09:15:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|709
1605691200000|2020-11-18 09:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|421
1605691500000|2020-11-18 09:25:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|883
1605691800000|2020-11-18 09:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|329
1605692100000|2020-11-18 09:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|137
1605692400000|2020-11-18 09:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|429
1605692700000|2020-11-18 09:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|427
1605693000000|2020-11-18 09:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|775
1605693300000|2020-11-18 09:55:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|366
1605693600000|2020-11-18 10:00:00|||||||||83
1605693900000|2020-11-18 10:05:00|||||||||380
1605694200000|2020-11-18 10:10:00|||||||||90
1605694500000|2020-11-18 10:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|218
1605694800000|2020-11-18 10:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1800
1605695100000|2020-11-18 10:25:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2630
1605695400000|2020-11-18 10:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|137
1605695700000|2020-11-18 10:35:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|224
1605696000000|2020-11-18 10:40:00|||||||||234
1605696300000|2020-11-18 10:45:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|827
1605696600000|2020-11-18 10:50:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1048
1605696900000|2020-11-18 10:55:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|828
1605697200000|2020-11-18 11:00:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|971
1605697500000|2020-11-18 11:05:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|1001
1605697800000|2020-11-18 11:10:00|||||||||58
1605698100000|2020-11-18 11:15:00|||||||||84
1605698400000|2020-11-18 11:20:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|539
1605698700000|2020-11-18 11:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|278
1605699000000|2020-11-18 11:30:00|||||||||118
1605699300000|2020-11-18 11:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|109
1605699600000|2020-11-18 11:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|864
1605699900000|2020-11-18 11:45:00|12553.7|12551.7|12553|12551|12554.5|12552.5|12552.2|12550.2|1510
1605700200000|2020-11-18 11:50:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|922
1605700500000|2020-11-18 11:55:00|||||||||252
1605700800000|2020-11-18 12:00:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|4593
1605701100000|2020-11-18 12:05:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1409
1605701400000|2020-11-18 12:10:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|638
1605701700000|2020-11-18 12:15:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|726
1605702000000|2020-11-18 12:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1303
1605702300000|2020-11-18 12:25:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|963
1605702600000|2020-11-18 12:30:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|8324
1605702900000|2020-11-18 12:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2282
1605703200000|2020-11-18 12:40:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|286
1605703500000|2020-11-18 12:45:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|455
1605703800000|2020-11-18 12:50:00|12553.3|12551.3|12553.7|12551.7|12554.5|12552.5|12553.3|12551.3|612
1605704100000|2020-11-18 12:55:00|||||||||185
1605704400000|2020-11-18 13:00:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|1601
1605704700000|2020-11-18 13:05:00|||||||||182
1605705000000|2020-11-18 13:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2056
1605705300000|2020-11-18 13:15:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1784
1605705600000|2020-11-18 13:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1700
1605705900000|2020-11-18 13:25:00|||||||||2051
1605706200000|2020-11-18 13:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3890
1605706500000|2020-11-18 13:35:00|||||||||755
1605706800000|2020-11-18 13:40:00|||||||||790
1605707100000|2020-11-18 13:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|8056
1605707400000|2020-11-18 13:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1470
1605707700000|2020-11-18 13:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1045
1605708000000|2020-11-18 14:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2398
1605708300000|2020-11-18 14:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1419
1605708600000|2020-11-18 14:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1439
1605708900000|2020-11-18 14:15:00|12555.3|12553.3|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2115
1605709200000|2020-11-18 14:20:00|||||||||1507
1605709500000|2020-11-18 14:25:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|1254
1605709800000|2020-11-18 14:30:00|12555.3|12553.3|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|2038
1605710100000|2020-11-18 14:35:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|2060
1605710400000|2020-11-18 14:40:00|12553|12551|12553|12551|12553|12551|12553|12551|3104
1605710700000|2020-11-18 14:45:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|1452
1605711000000|2020-11-18 14:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|597
1605711300000|2020-11-18 14:55:00|12554.5|12552.5|12553|12551|12554.5|12552.5|12553|12551|1767
1605711600000|2020-11-18 15:00:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12373
1605711900000|2020-11-18 15:05:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4123
1605712200000|2020-11-18 15:10:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|4210
1605712500000|2020-11-18 15:15:00|12553|12551|12553|12551|12553|12551|12553|12551|1705
1605712800000|2020-11-18 15:20:00|12552.2|12550.2|12553.7|12551.7|12554.5|12552.5|12552.2|12550.2|3272
1605713100000|2020-11-18 15:25:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|2321
1605713400000|2020-11-18 15:30:00|12553|12551|12553|12551|12553|12551|12552.2|12550.2|1869
1605713700000|2020-11-18 15:35:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|2813
1605714000000|2020-11-18 15:40:00|||||||||980
1605714300000|2020-11-18 15:45:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|1598
1605714600000|2020-11-18 15:50:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|2129
1605714900000|2020-11-18 15:55:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|2697
1605715200000|2020-11-18 16:00:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|680
1605715500000|2020-11-18 16:05:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2308
1605715800000|2020-11-18 16:10:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|3528
1605716100000|2020-11-18 16:15:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|4203
1605716400000|2020-11-18 16:20:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2216
1605716700000|2020-11-18 16:25:00|||||||||1976
1605717000000|2020-11-18 16:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1175
1605717300000|2020-11-18 16:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12550.6|12548.6|926
1605717600000|2020-11-18 16:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|1962
1605717900000|2020-11-18 16:45:00|12553|12551|12552.2|12550.2|12553|12551|12551.4|12549.4|2961
1605718200000|2020-11-18 16:50:00|||||||||1500
1605718500000|2020-11-18 16:55:00|12551.4|12549.4|12550.6|12548.6|12552.2|12550.2|12550.6|12548.6|1065
1605718800000|2020-11-18 17:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2921
1605719100000|2020-11-18 17:05:00|||||||||970
1605719400000|2020-11-18 17:10:00|12550.6|12548.6|12550.6|12548.6|12551.4|12549.4|12550.6|12548.6|1535
1605719700000|2020-11-18 17:15:00|||||||||832
1605720000000|2020-11-18 17:20:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1553
1605720300000|2020-11-18 17:25:00|||||||||1450
1605720600000|2020-11-18 17:30:00|||||||||1319
1605720900000|2020-11-18 17:35:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|1063
1605721200000|2020-11-18 17:40:00|12549|12547|12549|12547|12549.8|12547.8|12549|12547|1377
1605721500000|2020-11-18 17:45:00|||||||||729
1605721800000|2020-11-18 17:50:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2324
1605722100000|2020-11-18 17:55:00|12549|12547|12549|12547|12549|12547|12549|12547|2085
1605722400000|2020-11-18 18:00:00|12549.8|12547.8|12549.8|12547.8|12551|12549|12548.3|12546.3|5551
1605722700000|2020-11-18 18:05:00|12549|12547|12547.5|12545.5|12549|12547|12547.5|12545.5|3926
1605723000000|2020-11-18 18:10:00|12548.3|12546.3|12547.5|12545.5|12548.3|12546.3|12546.7|12544.7|9572
1605723300000|2020-11-18 18:15:00|12546.7|12544.7|12548.3|12546.3|12548.3|12546.3|12546.7|12544.7|5040
1605723600000|2020-11-18 18:20:00|12549|12547|12549|12547|12549|12547|12548.3|12546.3|6953
1605723900000|2020-11-18 18:25:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|5578
1605724200000|2020-11-18 18:30:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|3817
1605724500000|2020-11-18 18:35:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1152
1605724800000|2020-11-18 18:40:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549.8|12547.8|445
1605725100000|2020-11-18 18:45:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2152
1605725400000|2020-11-18 18:50:00|12551.4|12549.4|12550.6|12548.6|12551.4|12549.4|12549.8|12547.8|3877
1605725700000|2020-11-18 18:55:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|2217
1605726000000|2020-11-18 19:00:00|12550.2|12548.2|12549|12547|12550.6|12548.6|12548.3|12546.3|4055
1605726300000|2020-11-18 19:05:00|12548.7|12546.7|12548.3|12546.3|12549|12547|12548.3|12546.3|9620
1605726600000|2020-11-18 19:10:00|12549|12547|12549.8|12547.8|12549.8|12547.8|12549|12547|1877
1605726900000|2020-11-18 19:15:00|||||||||1526
1605727200000|2020-11-18 19:20:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1135
1605727500000|2020-11-18 19:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1140
1605727800000|2020-11-18 19:30:00|12551|12549|12550.6|12548.6|12551|12549|12550.6|12548.6|1909
1605728100000|2020-11-18 19:35:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|979
1605728400000|2020-11-18 19:40:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|5215
1605728700000|2020-11-18 19:45:00|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|12549.8|12547.8|2454
1605729000000|2020-11-18 19:50:00|12550.6|12548.6|12549.8|12547.8|12550.6|12548.6|12549|12547|1684
1605729300000|2020-11-18 19:55:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|2813
1605729600000|2020-11-18 20:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|2500
1605729900000|2020-11-18 20:05:00|12552.2|12550.2|12551.4|12549.4|12552.2|12550.2|12550.6|12548.6|3642
1605730200000|2020-11-18 20:10:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1202
1605730500000|2020-11-18 20:15:00|12549.8|12547.8|12550.6|12548.6|12550.6|12548.6|12549.8|12547.8|1803
1605730800000|2020-11-18 20:20:00|||||||||1409
1605731100000|2020-11-18 20:25:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3480
1605731400000|2020-11-18 20:30:00|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|12550.6|12548.6|1327
1605731700000|2020-11-18 20:35:00|12551.4|12549.4|12552.2|12550.2|12552.2|12550.2|12551.4|12549.4|2007
1605732000000|2020-11-18 20:40:00|12553|12551|12553|12551|12553|12551|12553|12551|1469
1605732300000|2020-11-18 20:45:00|12552.2|12550.2|12552.2|12550.2|12553|12551|12552.2|12550.2|2491
1605732600000|2020-11-18 20:50:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|2933
1605732900000|2020-11-18 20:55:00|||||||||3918
1605733200000|2020-11-18 21:00:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|3728
1605733500000|2020-11-18 21:05:00|||||||||1154
1605733800000|2020-11-18 21:10:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|1014
1605734100000|2020-11-18 21:15:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|771
1605734400000|2020-11-18 21:20:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|2485
1605734700000|2020-11-18 21:25:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1794
1605735000000|2020-11-18 21:30:00|12553|12551|12552.2|12550.2|12553|12551|12552.2|12550.2|1278
1605735300000|2020-11-18 21:35:00|||||||||935
1605735600000|2020-11-18 21:40:00|||||||||971
1605735900000|2020-11-18 21:45:00|||||||||114
1605736200000|2020-11-18 21:50:00|||||||||223
1605736500000|2020-11-18 21:55:00|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|12551.4|12549.4|1064
1605740400000|2020-11-18 23:00:00|12552.2|12550.2|12553.7|12551.7|12553.7|12551.7|12552.2|12550.2|845
1605740700000|2020-11-18 23:05:00|12553|12551|12553|12551|12553|12551|12553|12551|248
1605741000000|2020-11-18 23:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|42
1605741300000|2020-11-18 23:15:00|||||||||85
1605741600000|2020-11-18 23:20:00|||||||||14
1605741900000|2020-11-18 23:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|479
1605742200000|2020-11-18 23:30:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|333
1605742500000|2020-11-18 23:35:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|48
1605742800000|2020-11-18 23:40:00|||||||||7
1605743100000|2020-11-18 23:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|238
1605743400000|2020-11-18 23:50:00|||||||||50
1605743700000|2020-11-18 23:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|258
1605744000000|2020-11-19 00:00:00|||||||||3198
1605744300000|2020-11-19 00:05:00|12554.5|12552.5|12556.9|12554.9|12556.9|12554.9|12554.5|12552.5|1078
1605744600000|2020-11-19 00:10:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|362
1605744900000|2020-11-19 00:15:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|699
1605745200000|2020-11-19 00:20:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|133
1605745500000|2020-11-19 00:25:00|12556.5|12554.5|12556.1|12554.1|12556.5|12554.5|12556.1|12554.1|635
1605745800000|2020-11-19 00:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|166
1605746100000|2020-11-19 00:35:00|||||||||1
1605746400000|2020-11-19 00:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|51
1605746700000|2020-11-19 00:45:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|479
1605747000000|2020-11-19 00:50:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|853
1605747300000|2020-11-19 00:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|148
1605747600000|2020-11-19 01:00:00|||||||||18
1605747900000|2020-11-19 01:05:00|||||||||40
1605748200000|2020-11-19 01:10:00|||||||||35
1605748500000|2020-11-19 01:15:00|||||||||11
1605748800000|2020-11-19 01:20:00|||||||||23
1605749100000|2020-11-19 01:25:00|||||||||7
1605749400000|2020-11-19 01:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|30
1605749700000|2020-11-19 01:35:00|||||||||11
1605750000000|2020-11-19 01:40:00|12556.1|12554.1|12555.7|12553.7|12556.1|12554.1|12555.3|12553.3|535
1605750300000|2020-11-19 01:45:00|12555.3|12553.3|12555.3|12553.3|12555.7|12553.7|12555.3|12553.3|1
1605750600000|2020-11-19 01:50:00|||||||||6
1605751200000|2020-11-19 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|54
1605751500000|2020-11-19 02:05:00|||||||||121
1605751800000|2020-11-19 02:10:00|||||||||14
1605752100000|2020-11-19 02:15:00|||||||||2
1605752400000|2020-11-19 02:20:00|||||||||1
1605752700000|2020-11-19 02:25:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1312
1605753000000|2020-11-19 02:30:00|||||||||363
1605753300000|2020-11-19 02:35:00|||||||||92
1605753600000|2020-11-19 02:40:00|||||||||428
1605753900000|2020-11-19 02:45:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|266
1605754200000|2020-11-19 02:50:00|||||||||1
1605754500000|2020-11-19 02:55:00|||||||||7
1605754800000|2020-11-19 03:00:00|||||||||201
1605755100000|2020-11-19 03:05:00|||||||||89
1605755400000|2020-11-19 03:10:00|||||||||133
1605755700000|2020-11-19 03:15:00|||||||||108
1605756300000|2020-11-19 03:25:00|||||||||18
1605756600000|2020-11-19 03:30:00|||||||||210
1605756900000|2020-11-19 03:35:00|||||||||35
1605757200000|2020-11-19 03:40:00|||||||||12
1605757500000|2020-11-19 03:45:00|||||||||547
1605757800000|2020-11-19 03:50:00|||||||||1
1605758100000|2020-11-19 03:55:00|||||||||155
1605758400000|2020-11-19 04:00:00|||||||||77
1605759000000|2020-11-19 04:10:00|||||||||15
1605759300000|2020-11-19 04:15:00|||||||||3
1605759600000|2020-11-19 04:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|761
1605759900000|2020-11-19 04:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|447
1605760200000|2020-11-19 04:30:00|||||||||543
1605760500000|2020-11-19 04:35:00|||||||||1
1605760800000|2020-11-19 04:40:00|||||||||32
1605761100000|2020-11-19 04:45:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|692
1605761400000|2020-11-19 04:50:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|115
1605761700000|2020-11-19 04:55:00|||||||||1
1605762000000|2020-11-19 05:00:00|||||||||109
1605762300000|2020-11-19 05:05:00|||||||||7
1605762600000|2020-11-19 05:10:00|||||||||2
1605762900000|2020-11-19 05:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|272
1605763800000|2020-11-19 05:30:00|||||||||51
1605764100000|2020-11-19 05:35:00|||||||||65
1605764400000|2020-11-19 05:40:00|||||||||18
1605765000000|2020-11-19 05:50:00|||||||||1
1605765300000|2020-11-19 05:55:00|||||||||1
1605765600000|2020-11-19 06:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|354
1605765900000|2020-11-19 06:05:00|||||||||126
1605766200000|2020-11-19 06:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|118
1605766500000|2020-11-19 06:15:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|67
1605766800000|2020-11-19 06:20:00|||||||||1
1605767100000|2020-11-19 06:25:00|||||||||28
1605767400000|2020-11-19 06:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|257
1605767700000|2020-11-19 06:35:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|228
1605768000000|2020-11-19 06:40:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|244
1605768300000|2020-11-19 06:45:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|132
1605768600000|2020-11-19 06:50:00|12554.1|12552.1|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|582
1605768900000|2020-11-19 06:55:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|252
1605769200000|2020-11-19 07:00:00|12554.1|12552.1|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|308
1605769500000|2020-11-19 07:05:00|12554.5|12552.5|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|333
1605769800000|2020-11-19 07:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|321
1605770100000|2020-11-19 07:15:00|||||||||1820
1605770400000|2020-11-19 07:20:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1260
1605770700000|2020-11-19 07:25:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|576
1605771000000|2020-11-19 07:30:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|158
1605771300000|2020-11-19 07:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|330
1605771600000|2020-11-19 07:40:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|317
1605771900000|2020-11-19 07:45:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|408
1605772200000|2020-11-19 07:50:00|||||||||175
1605772500000|2020-11-19 07:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|219
1605772800000|2020-11-19 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|553
1605773100000|2020-11-19 08:05:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|475
1605773400000|2020-11-19 08:10:00|||||||||643
1605773700000|2020-11-19 08:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|547
1605774000000|2020-11-19 08:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|447
1605774300000|2020-11-19 08:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1921
1605774600000|2020-11-19 08:30:00|||||||||464
1605774900000|2020-11-19 08:35:00|||||||||31
1605775200000|2020-11-19 08:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|505
1605775500000|2020-11-19 08:45:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|477
1605775800000|2020-11-19 08:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|2511
1605776100000|2020-11-19 08:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3123
1605776400000|2020-11-19 09:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|211
1605776700000|2020-11-19 09:05:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12556.9|12554.9|756
1605777000000|2020-11-19 09:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|554
1605777300000|2020-11-19 09:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|343
1605777600000|2020-11-19 09:20:00|12558.4|12556.4|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|847
1605777900000|2020-11-19 09:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|399
1605778200000|2020-11-19 09:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|719
1605778500000|2020-11-19 09:35:00|||||||||530
1605778800000|2020-11-19 09:40:00|||||||||103
1605779100000|2020-11-19 09:45:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|679
1605779400000|2020-11-19 09:50:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|568
1605779700000|2020-11-19 09:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|256
1605780000000|2020-11-19 10:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|322
1605780300000|2020-11-19 10:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|334
1605780600000|2020-11-19 10:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|825
1605780900000|2020-11-19 10:15:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|722
1605781200000|2020-11-19 10:20:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|352
1605781500000|2020-11-19 10:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|417
1605781800000|2020-11-19 10:30:00|||||||||85
1605782100000|2020-11-19 10:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|479
1605782400000|2020-11-19 10:40:00|||||||||211
1605782700000|2020-11-19 10:45:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|439
1605783000000|2020-11-19 10:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|293
1605783300000|2020-11-19 10:55:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|172
1605783600000|2020-11-19 11:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|444
1605783900000|2020-11-19 11:05:00|||||||||8
1605784200000|2020-11-19 11:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|503
1605784500000|2020-11-19 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|401
1605784800000|2020-11-19 11:20:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|215
1605785100000|2020-11-19 11:25:00|12555.7|12553.7|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|122
1605785400000|2020-11-19 11:30:00|||||||||100
1605785700000|2020-11-19 11:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|378
1605786000000|2020-11-19 11:40:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|615
1605786300000|2020-11-19 11:45:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1880
1605786600000|2020-11-19 11:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1321
1605786900000|2020-11-19 11:55:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|4323
1605787200000|2020-11-19 12:00:00|||||||||134
1605787500000|2020-11-19 12:05:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|648
1605787800000|2020-11-19 12:10:00|||||||||406
1605788100000|2020-11-19 12:15:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|792
1605788400000|2020-11-19 12:20:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|1011
1605788700000|2020-11-19 12:25:00|||||||||292
1605789000000|2020-11-19 12:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|982
1605789300000|2020-11-19 12:35:00|||||||||548
1605789600000|2020-11-19 12:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2303
1605789900000|2020-11-19 12:45:00|12554.9|12552.9|12553.7|12551.7|12555.3|12553.3|12553.7|12551.7|3627
1605790200000|2020-11-19 12:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12553.7|12551.7|2903
1605790500000|2020-11-19 12:55:00|||||||||1056
1605790800000|2020-11-19 13:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|7293
1605791100000|2020-11-19 13:05:00|||||||||1478
1605791400000|2020-11-19 13:10:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2145
1605791700000|2020-11-19 13:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|973
1605792000000|2020-11-19 13:20:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1785
1605792300000|2020-11-19 13:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1703
1605792600000|2020-11-19 13:30:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2919
1605792900000|2020-11-19 13:35:00|12554.5|12552.5|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|489
1605793200000|2020-11-19 13:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1008
1605793500000|2020-11-19 13:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|654
1605793800000|2020-11-19 13:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1265
1605794100000|2020-11-19 13:55:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|468
1605794400000|2020-11-19 14:00:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|413
1605794700000|2020-11-19 14:05:00|12555.3|12553.3|12553|12551|12556.1|12554.1|12553|12551|912
1605795000000|2020-11-19 14:10:00|12552.2|12550.2|12554.5|12552.5|12554.5|12552.5|12552.2|12550.2|52471
1605795300000|2020-11-19 14:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|2557
1605795600000|2020-11-19 14:20:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1583
1605795900000|2020-11-19 14:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1651
1605796200000|2020-11-19 14:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1210
1605796500000|2020-11-19 14:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1045
1605796800000|2020-11-19 14:40:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1804
1605797100000|2020-11-19 14:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1075
1605797400000|2020-11-19 14:50:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|2790
1605797700000|2020-11-19 14:55:00|||||||||674
1605798000000|2020-11-19 15:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1051
1605798300000|2020-11-19 15:05:00|12556.1|12554.1|12553.7|12551.7|12556.1|12554.1|12553.7|12551.7|3487
1605798600000|2020-11-19 15:10:00|12554.5|12552.5|12553.7|12551.7|12554.5|12552.5|12553|12551|1561
1605798900000|2020-11-19 15:15:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|12937
1605799200000|2020-11-19 15:20:00|12553.7|12551.7|12553|12551|12553.7|12551.7|12553|12551|3302
1605799500000|2020-11-19 15:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|1684
1605799800000|2020-11-19 15:30:00|12553.7|12551.7|12555.3|12553.3|12556.1|12554.1|12553.7|12551.7|16363
1605800100000|2020-11-19 15:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3062
1605800400000|2020-11-19 15:40:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|14396
1605800700000|2020-11-19 15:45:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1371
1605801000000|2020-11-19 15:50:00|||||||||157
1605801300000|2020-11-19 15:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|337
1605801600000|2020-11-19 16:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|342
1605801900000|2020-11-19 16:05:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|802
1605802200000|2020-11-19 16:10:00|||||||||336
1605802500000|2020-11-19 16:15:00|||||||||2280
1605802800000|2020-11-19 16:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1149
1605803100000|2020-11-19 16:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|293
1605803400000|2020-11-19 16:30:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1355
1605803700000|2020-11-19 16:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1898
1605804000000|2020-11-19 16:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|2873
1605804300000|2020-11-19 16:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|15835
1605804600000|2020-11-19 16:50:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1048
1605804900000|2020-11-19 16:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2165
1605805200000|2020-11-19 17:00:00|||||||||1346
1605805500000|2020-11-19 17:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|839
1605805800000|2020-11-19 17:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2159
1605806100000|2020-11-19 17:15:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|10217
1605806400000|2020-11-19 17:20:00|||||||||7856
1605806700000|2020-11-19 17:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2258
1605807000000|2020-11-19 17:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|4142
1605807300000|2020-11-19 17:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2433
1605807600000|2020-11-19 17:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1395
1605807900000|2020-11-19 17:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2979
1605808200000|2020-11-19 17:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|817
1605808500000|2020-11-19 17:55:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1027
1605808800000|2020-11-19 18:00:00|12558|12556|12560|12558|12560|12558|12558|12556|2899
1605809100000|2020-11-19 18:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|846
1605809400000|2020-11-19 18:10:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2414
1605809700000|2020-11-19 18:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|5593
1605810000000|2020-11-19 18:20:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1364
1605810300000|2020-11-19 18:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|280
1605810600000|2020-11-19 18:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|893
1605810900000|2020-11-19 18:35:00|12557.6|12555.6|12556.9|12554.9|12558.4|12556.4|12556.9|12554.9|364
1605811200000|2020-11-19 18:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1146
1605811500000|2020-11-19 18:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|5948
1605811800000|2020-11-19 18:50:00|||||||||1439
1605812100000|2020-11-19 18:55:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|503
1605812400000|2020-11-19 19:00:00|||||||||533
1605812700000|2020-11-19 19:05:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|3385
1605813000000|2020-11-19 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1726
1605813300000|2020-11-19 19:15:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|390
1605813600000|2020-11-19 19:20:00|||||||||331
1605813900000|2020-11-19 19:25:00|||||||||1798
1605814200000|2020-11-19 19:30:00|||||||||1088
1605814500000|2020-11-19 19:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|694
1605814800000|2020-11-19 19:40:00|||||||||7016
1605815100000|2020-11-19 19:45:00|||||||||1477
1605815400000|2020-11-19 19:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2385
1605815700000|2020-11-19 19:55:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|4124
1605816000000|2020-11-19 20:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3094
1605816300000|2020-11-19 20:05:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1084
1605816600000|2020-11-19 20:10:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1892
1605816900000|2020-11-19 20:15:00|||||||||393
1605817200000|2020-11-19 20:20:00|||||||||222
1605817500000|2020-11-19 20:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|111
1605817800000|2020-11-19 20:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|834
1605818100000|2020-11-19 20:35:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1282
1605818400000|2020-11-19 20:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1265
1605818700000|2020-11-19 20:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|2790
1605819000000|2020-11-19 20:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1472
1605819300000|2020-11-19 20:55:00|||||||||279
1605819600000|2020-11-19 21:00:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3428
1605819900000|2020-11-19 21:05:00|||||||||28496
1605820200000|2020-11-19 21:10:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2615
1605820500000|2020-11-19 21:15:00|||||||||137
1605820800000|2020-11-19 21:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1148
1605821100000|2020-11-19 21:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2234
1605821400000|2020-11-19 21:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1130
1605821700000|2020-11-19 21:35:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1183
1605822000000|2020-11-19 21:40:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|856
1605822300000|2020-11-19 21:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1726
1605822600000|2020-11-19 21:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|1628
1605822900000|2020-11-19 21:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|3752
1605826800000|2020-11-19 23:00:00|12562.3|12560.3|12564.7|12562.7|12564.7|12562.7|12561.5|12559.5|1800
1605827100000|2020-11-19 23:05:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|272
1605827400000|2020-11-19 23:10:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|505
1605827700000|2020-11-19 23:15:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|477
1605828000000|2020-11-19 23:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|428
1605828300000|2020-11-19 23:25:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|144
1605828600000|2020-11-19 23:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|337
1605828900000|2020-11-19 23:35:00|12562.7|12560.7|12562.3|12560.3|12562.7|12560.7|12562.3|12560.3|317
1605829200000|2020-11-19 23:40:00|||||||||91
1605829500000|2020-11-19 23:45:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|543
1605829800000|2020-11-19 23:50:00|||||||||604
1605830100000|2020-11-19 23:55:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|381
1605830400000|2020-11-20 00:00:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|296
1605830700000|2020-11-20 00:05:00|||||||||54
1605831000000|2020-11-20 00:10:00|||||||||537
1605831300000|2020-11-20 00:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|197
1605831600000|2020-11-20 00:20:00|||||||||356
1605831900000|2020-11-20 00:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|417
1605832200000|2020-11-20 00:30:00|||||||||53
1605832500000|2020-11-20 00:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|197
1605832800000|2020-11-20 00:40:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|336
1605833100000|2020-11-20 00:45:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|520
1605833400000|2020-11-20 00:50:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|114
1605833700000|2020-11-20 00:55:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|182
1605834000000|2020-11-20 01:00:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|620
1605834300000|2020-11-20 01:05:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|338
1605834600000|2020-11-20 01:10:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|263
1605834900000|2020-11-20 01:15:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|311
1605835200000|2020-11-20 01:20:00|12563.5|12561.5|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|102
1605835500000|2020-11-20 01:25:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|446
1605835800000|2020-11-20 01:30:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|424
1605836100000|2020-11-20 01:35:00|||||||||40
1605836400000|2020-11-20 01:40:00|||||||||24
1605836700000|2020-11-20 01:45:00|||||||||27
1605837000000|2020-11-20 01:50:00|||||||||393
1605837300000|2020-11-20 01:55:00|||||||||135
1605837600000|2020-11-20 02:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|231
1605837900000|2020-11-20 02:05:00|||||||||70
1605838200000|2020-11-20 02:10:00|||||||||82
1605838500000|2020-11-20 02:15:00|||||||||118
1605838800000|2020-11-20 02:20:00|||||||||12
1605839100000|2020-11-20 02:25:00|||||||||15
1605839400000|2020-11-20 02:30:00|||||||||528
1605839700000|2020-11-20 02:35:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|321
1605840000000|2020-11-20 02:40:00|||||||||10
1605840300000|2020-11-20 02:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|642
1605840600000|2020-11-20 02:50:00|||||||||65
1605840900000|2020-11-20 02:55:00|||||||||10
1605841200000|2020-11-20 03:00:00|||||||||517
1605841500000|2020-11-20 03:05:00|||||||||35
1605841800000|2020-11-20 03:10:00|||||||||176
1605842100000|2020-11-20 03:15:00|||||||||52
1605842400000|2020-11-20 03:20:00|||||||||23
1605842700000|2020-11-20 03:25:00|||||||||18
1605843000000|2020-11-20 03:30:00|||||||||238
1605843300000|2020-11-20 03:35:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|77
1605843600000|2020-11-20 03:40:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|55
1605843900000|2020-11-20 03:45:00|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|12563.9|12561.9|428
1605844200000|2020-11-20 03:50:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|459
1605844500000|2020-11-20 03:55:00|12563.1|12561.1|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|466
1605844800000|2020-11-20 04:00:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|295
1605845100000|2020-11-20 04:05:00|||||||||32
1605845400000|2020-11-20 04:10:00|||||||||29
1605845700000|2020-11-20 04:15:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|1988
1605846000000|2020-11-20 04:20:00|||||||||34
1605846300000|2020-11-20 04:25:00|||||||||13
1605846600000|2020-11-20 04:30:00|||||||||685
1605846900000|2020-11-20 04:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|161
1605847200000|2020-11-20 04:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1872
1605847500000|2020-11-20 04:45:00|||||||||35
1605847800000|2020-11-20 04:50:00|12560|12558|12560|12558|12560|12558|12560|12558|77
1605848100000|2020-11-20 04:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|389
1605848400000|2020-11-20 05:00:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|459
1605848700000|2020-11-20 05:05:00|12560|12558|12560|12558|12560|12558|12560|12558|134
1605849000000|2020-11-20 05:10:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|106
1605849300000|2020-11-20 05:15:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|7526
1605849600000|2020-11-20 05:20:00|||||||||69
1605849900000|2020-11-20 05:25:00|||||||||20
1605850200000|2020-11-20 05:30:00|||||||||12
1605850500000|2020-11-20 05:35:00|||||||||81
1605850800000|2020-11-20 05:40:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|295
1605851100000|2020-11-20 05:45:00|||||||||452
1605851400000|2020-11-20 05:50:00|||||||||14
1605851700000|2020-11-20 05:55:00|||||||||17
1605852000000|2020-11-20 06:00:00|||||||||13
1605852300000|2020-11-20 06:05:00|||||||||35
1605852600000|2020-11-20 06:10:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|141
1605852900000|2020-11-20 06:15:00|12560|12558|12560|12558|12560|12558|12560|12558|314
1605853200000|2020-11-20 06:20:00|||||||||42
1605853500000|2020-11-20 06:25:00|||||||||16
1605853800000|2020-11-20 06:30:00|||||||||21
1605854100000|2020-11-20 06:35:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|50
1605854400000|2020-11-20 06:40:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|59
1605854700000|2020-11-20 06:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|222
1605855000000|2020-11-20 06:50:00|||||||||21
1605855300000|2020-11-20 06:55:00|||||||||51
1605855600000|2020-11-20 07:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|85
1605855900000|2020-11-20 07:05:00|12560|12558|12560|12558|12560.4|12558.4|12560|12558|856
1605856200000|2020-11-20 07:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|215
1605856500000|2020-11-20 07:15:00|||||||||238
1605856800000|2020-11-20 07:20:00|||||||||56
1605857100000|2020-11-20 07:25:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|226
1605857400000|2020-11-20 07:30:00|||||||||682
1605857700000|2020-11-20 07:35:00|||||||||816
1605858000000|2020-11-20 07:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|546
1605858300000|2020-11-20 07:45:00|||||||||96
1605858600000|2020-11-20 07:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|436
1605858900000|2020-11-20 07:55:00|||||||||257
1605859200000|2020-11-20 08:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|89
1605859500000|2020-11-20 08:05:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|454
1605859800000|2020-11-20 08:10:00|12559.2|12557.2|12560|12558|12560.8|12558.8|12559.2|12557.2|2877
1605860100000|2020-11-20 08:15:00|12559.2|12557.2|12558.4|12556.4|12560|12558|12558.4|12556.4|943
1605860400000|2020-11-20 08:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1808
1605860700000|2020-11-20 08:25:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|782
1605861000000|2020-11-20 08:30:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1195
1605861300000|2020-11-20 08:35:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|535
1605861600000|2020-11-20 08:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1288
1605861900000|2020-11-20 08:45:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|458
1605862200000|2020-11-20 08:50:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|698
1605862500000|2020-11-20 08:55:00|||||||||566
1605862800000|2020-11-20 09:00:00|12558|12556|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|719
1605863100000|2020-11-20 09:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|594
1605863400000|2020-11-20 09:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|252
1605863700000|2020-11-20 09:15:00|||||||||245
1605864000000|2020-11-20 09:20:00|||||||||393
1605864300000|2020-11-20 09:25:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|907
1605864600000|2020-11-20 09:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|278
1605864900000|2020-11-20 09:35:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|440
1605865200000|2020-11-20 09:40:00|||||||||9900
1605865500000|2020-11-20 09:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|761
1605865800000|2020-11-20 09:50:00|||||||||1810
1605866100000|2020-11-20 09:55:00|||||||||1684
1605866400000|2020-11-20 10:00:00|||||||||182
1605866700000|2020-11-20 10:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|87
1605867000000|2020-11-20 10:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1996
1605867300000|2020-11-20 10:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|572
1605867600000|2020-11-20 10:20:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1347
1605867900000|2020-11-20 10:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|530
1605868200000|2020-11-20 10:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1190
1605868500000|2020-11-20 10:35:00|||||||||126
1605868800000|2020-11-20 10:40:00|||||||||145
1605869100000|2020-11-20 10:45:00|||||||||261
1605869400000|2020-11-20 10:50:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1071
1605869700000|2020-11-20 10:55:00|||||||||128
1605870000000|2020-11-20 11:00:00|||||||||210
1605870300000|2020-11-20 11:05:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|681
1605870600000|2020-11-20 11:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|102
1605870900000|2020-11-20 11:15:00|||||||||26
1605871200000|2020-11-20 11:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|960
1605871500000|2020-11-20 11:25:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|322
1605871800000|2020-11-20 11:30:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|276
1605872100000|2020-11-20 11:35:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|280
1605872400000|2020-11-20 11:40:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|150
1605872700000|2020-11-20 11:45:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|652
1605873000000|2020-11-20 11:50:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1157
1605873300000|2020-11-20 11:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|879
1605873600000|2020-11-20 12:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|356
1605873900000|2020-11-20 12:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3136
1605874200000|2020-11-20 12:10:00|||||||||179
1605874500000|2020-11-20 12:15:00|||||||||1627
1605874800000|2020-11-20 12:20:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|575
1605875100000|2020-11-20 12:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|624
1605875400000|2020-11-20 12:30:00|||||||||67
1605875700000|2020-11-20 12:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1876
1605876000000|2020-11-20 12:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|877
1605876300000|2020-11-20 12:45:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1819
1605876600000|2020-11-20 12:50:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|1978
1605876900000|2020-11-20 12:55:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|6222
1605877200000|2020-11-20 13:00:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2499
1605877500000|2020-11-20 13:05:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|14577
1605877800000|2020-11-20 13:10:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2089
1605878100000|2020-11-20 13:15:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|748
1605878400000|2020-11-20 13:20:00|12563.9|12561.9|12562.3|12560.3|12563.9|12561.9|12562.3|12560.3|2243
1605878700000|2020-11-20 13:25:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|2373
1605879000000|2020-11-20 13:30:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|1592
1605879300000|2020-11-20 13:35:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1385
1605879600000|2020-11-20 13:40:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|749
1605879900000|2020-11-20 13:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|468
1605880200000|2020-11-20 13:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|2807
1605880500000|2020-11-20 13:55:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|16916
1605880800000|2020-11-20 14:00:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|822
1605881100000|2020-11-20 14:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|10752
1605881400000|2020-11-20 14:10:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|4149
1605881700000|2020-11-20 14:15:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1652
1605882000000|2020-11-20 14:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3761
1605882300000|2020-11-20 14:25:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1044
1605882600000|2020-11-20 14:30:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1565
1605882900000|2020-11-20 14:35:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|32210
1605883200000|2020-11-20 14:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3421
1605883500000|2020-11-20 14:45:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2595
1605883800000|2020-11-20 14:50:00|||||||||370
1605884100000|2020-11-20 14:55:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2024
1605884400000|2020-11-20 15:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2074
1605884700000|2020-11-20 15:05:00|||||||||240
1605885000000|2020-11-20 15:10:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1889
1605885300000|2020-11-20 15:15:00|12560|12558|12560|12558|12560|12558|12560|12558|8248
1605885600000|2020-11-20 15:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1757
1605885900000|2020-11-20 15:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|3393
1605886200000|2020-11-20 15:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1805
1605886500000|2020-11-20 15:35:00|||||||||279
1605886800000|2020-11-20 15:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2425
1605887100000|2020-11-20 15:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1684
1605887400000|2020-11-20 15:50:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|23388
1605887700000|2020-11-20 15:55:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|10273
1605888000000|2020-11-20 16:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12559.2|12557.2|17352
1605888300000|2020-11-20 16:05:00|||||||||374
1605888600000|2020-11-20 16:10:00|||||||||1257
1605888900000|2020-11-20 16:15:00|||||||||30474
1605889200000|2020-11-20 16:20:00|||||||||176
1605889500000|2020-11-20 16:25:00|||||||||619
1605889800000|2020-11-20 16:30:00|||||||||1114
1605890100000|2020-11-20 16:35:00|||||||||494
1605890400000|2020-11-20 16:40:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|2342
1605890700000|2020-11-20 16:45:00|||||||||1137
1605891000000|2020-11-20 16:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|1491
1605891300000|2020-11-20 16:55:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1412
1605891600000|2020-11-20 17:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2003
1605891900000|2020-11-20 17:05:00|||||||||671
1605892200000|2020-11-20 17:10:00|||||||||720
1605892500000|2020-11-20 17:15:00|||||||||680
1605892800000|2020-11-20 17:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1227
1605893100000|2020-11-20 17:25:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|979
1605893400000|2020-11-20 17:30:00|||||||||1219
1605893700000|2020-11-20 17:35:00|||||||||875
1605894000000|2020-11-20 17:40:00|||||||||3586
1605894300000|2020-11-20 17:45:00|||||||||919
1605894600000|2020-11-20 17:50:00|12560|12558|12560|12558|12560|12558|12560|12558|1764
1605894900000|2020-11-20 17:55:00|||||||||872
1605895200000|2020-11-20 18:00:00|||||||||1593
1605895500000|2020-11-20 18:05:00|||||||||753
1605895800000|2020-11-20 18:10:00|||||||||809
1605896100000|2020-11-20 18:15:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|682
1605896400000|2020-11-20 18:20:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|2506
1605896700000|2020-11-20 18:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1371
1605897000000|2020-11-20 18:30:00|12560|12558|12560|12558|12560|12558|12560|12558|778
1605897300000|2020-11-20 18:35:00|||||||||152
1605897600000|2020-11-20 18:40:00|12560.4|12558.4|12560|12558|12560.4|12558.4|12560|12558|52569
1605897900000|2020-11-20 18:45:00|||||||||202
1605898200000|2020-11-20 18:50:00|||||||||685
1605898500000|2020-11-20 18:55:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|2485
1605898800000|2020-11-20 19:00:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|771
1605899100000|2020-11-20 19:05:00|||||||||787
1605899400000|2020-11-20 19:10:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|986
1605899700000|2020-11-20 19:15:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1091
1605900000000|2020-11-20 19:20:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|334
1605900300000|2020-11-20 19:25:00|||||||||239
1605900600000|2020-11-20 19:30:00|||||||||498
1605900900000|2020-11-20 19:35:00|||||||||715
1605901200000|2020-11-20 19:40:00|||||||||433
1605901500000|2020-11-20 19:45:00|||||||||505
1605901800000|2020-11-20 19:50:00|||||||||1007
1605902100000|2020-11-20 19:55:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|3352
1605902400000|2020-11-20 20:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|6403
1605902700000|2020-11-20 20:05:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|2025
1605903000000|2020-11-20 20:10:00|||||||||258
1605903300000|2020-11-20 20:15:00|||||||||13747
1605903600000|2020-11-20 20:20:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|867
1605903900000|2020-11-20 20:25:00|||||||||590
1605904200000|2020-11-20 20:30:00|||||||||158
1605904500000|2020-11-20 20:35:00|||||||||531
1605904800000|2020-11-20 20:40:00|||||||||1972
1605905100000|2020-11-20 20:45:00|||||||||161
1605905400000|2020-11-20 20:50:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12737
1605905700000|2020-11-20 20:55:00|||||||||1197
1605906000000|2020-11-20 21:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|28414
1605906300000|2020-11-20 21:05:00|12561.5|12559.5|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|1049
1605906600000|2020-11-20 21:10:00|||||||||2259
1605906900000|2020-11-20 21:15:00|||||||||345
1605907200000|2020-11-20 21:20:00|||||||||2982
1605907500000|2020-11-20 21:25:00|||||||||1331
1605907800000|2020-11-20 21:30:00|||||||||695
1605908100000|2020-11-20 21:35:00|||||||||677
1605908400000|2020-11-20 21:40:00|||||||||6784
1605908700000|2020-11-20 21:45:00|||||||||637
1605909000000|2020-11-20 21:50:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|1760
1605909300000|2020-11-20 21:55:00|12562.7|12560.7|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|5387
1606086000000|2020-11-22 23:00:00|12562.3|12560.3|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|744
1606086300000|2020-11-22 23:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|738
1606086600000|2020-11-22 23:10:00|||||||||9
1606086900000|2020-11-22 23:15:00|||||||||10
1606087200000|2020-11-22 23:20:00|||||||||5
1606087800000|2020-11-22 23:30:00|||||||||8
1606088100000|2020-11-22 23:35:00|||||||||27
1606088400000|2020-11-22 23:40:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|34
1606088700000|2020-11-22 23:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|172
1606089000000|2020-11-22 23:50:00|||||||||59
1606089300000|2020-11-22 23:55:00|||||||||24
1606089600000|2020-11-23 00:00:00|||||||||59
1606089900000|2020-11-23 00:05:00|||||||||255
1606090200000|2020-11-23 00:10:00|||||||||76
1606090500000|2020-11-23 00:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|129
1606090800000|2020-11-23 00:20:00|||||||||39
1606091100000|2020-11-23 00:25:00|||||||||33
1606091400000|2020-11-23 00:30:00|||||||||37
1606091700000|2020-11-23 00:35:00|||||||||17
1606092000000|2020-11-23 00:40:00|||||||||243
1606092300000|2020-11-23 00:45:00|||||||||28
1606092600000|2020-11-23 00:50:00|||||||||24
1606092900000|2020-11-23 00:55:00|||||||||32
1606093200000|2020-11-23 01:00:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|98
1606093500000|2020-11-23 01:05:00|||||||||294
1606093800000|2020-11-23 01:10:00|12560|12558|12560|12558|12560|12558|12560|12558|976
1606094100000|2020-11-23 01:15:00|12560.4|12558.4|12560.8|12558.8|12560.8|12558.8|12560.4|12558.4|1536
1606094400000|2020-11-23 01:20:00|||||||||411
1606094700000|2020-11-23 01:25:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|608
1606095000000|2020-11-23 01:30:00|||||||||177
1606095300000|2020-11-23 01:35:00|||||||||109
1606095600000|2020-11-23 01:40:00|||||||||383
1606095900000|2020-11-23 01:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|297
1606096200000|2020-11-23 01:50:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|270
1606096500000|2020-11-23 01:55:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|132
1606096800000|2020-11-23 02:00:00|||||||||35
1606097100000|2020-11-23 02:05:00|12560|12558|12560|12558|12560|12558|12560|12558|85
1606097400000|2020-11-23 02:10:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|63
1606097700000|2020-11-23 02:15:00|12560|12558|12560|12558|12560|12558|12560|12558|1043
1606098000000|2020-11-23 02:20:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|261
1606098300000|2020-11-23 02:25:00|||||||||68
1606098600000|2020-11-23 02:30:00|||||||||99
1606098900000|2020-11-23 02:35:00|||||||||55
1606099200000|2020-11-23 02:40:00|||||||||17
1606099500000|2020-11-23 02:45:00|||||||||52
1606099800000|2020-11-23 02:50:00|||||||||25
1606100100000|2020-11-23 02:55:00|||||||||14
1606100400000|2020-11-23 03:00:00|||||||||19
1606100700000|2020-11-23 03:05:00|||||||||36
1606101000000|2020-11-23 03:10:00|||||||||29
1606101300000|2020-11-23 03:15:00|||||||||30
1606101600000|2020-11-23 03:20:00|||||||||128
1606101900000|2020-11-23 03:25:00|||||||||73
1606102200000|2020-11-23 03:30:00|||||||||24
1606102500000|2020-11-23 03:35:00|||||||||58
1606102800000|2020-11-23 03:40:00|||||||||37
1606103100000|2020-11-23 03:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|55
1606103400000|2020-11-23 03:50:00|||||||||1299
1606103700000|2020-11-23 03:55:00|||||||||825
1606104000000|2020-11-23 04:00:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1158
1606104300000|2020-11-23 04:05:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|947
1606104600000|2020-11-23 04:10:00|||||||||547
1606104900000|2020-11-23 04:15:00|||||||||214
1606105200000|2020-11-23 04:20:00|||||||||145
1606105500000|2020-11-23 04:25:00|||||||||141
1606105800000|2020-11-23 04:30:00|||||||||90
1606106100000|2020-11-23 04:35:00|||||||||422
1606106400000|2020-11-23 04:40:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|414
1606106700000|2020-11-23 04:45:00|||||||||156
1606107000000|2020-11-23 04:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|381
1606107300000|2020-11-23 04:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|274
1606107600000|2020-11-23 05:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|157
1606107900000|2020-11-23 05:05:00|||||||||128
1606108200000|2020-11-23 05:10:00|||||||||1121
1606108500000|2020-11-23 05:15:00|||||||||131
1606108800000|2020-11-23 05:20:00|||||||||131
1606109100000|2020-11-23 05:25:00|||||||||93
1606109400000|2020-11-23 05:30:00|||||||||439
1606109700000|2020-11-23 05:35:00|||||||||244
1606110000000|2020-11-23 05:40:00|||||||||171
1606110300000|2020-11-23 05:45:00|||||||||78
1606110600000|2020-11-23 05:50:00|||||||||625
1606110900000|2020-11-23 05:55:00|||||||||340
1606111200000|2020-11-23 06:00:00|||||||||131
1606111500000|2020-11-23 06:05:00|||||||||269
1606111800000|2020-11-23 06:10:00|||||||||116
1606112100000|2020-11-23 06:15:00|||||||||66
1606112400000|2020-11-23 06:20:00|||||||||83
1606112700000|2020-11-23 06:25:00|||||||||143
1606113000000|2020-11-23 06:30:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|426
1606113300000|2020-11-23 06:35:00|||||||||164
1606113600000|2020-11-23 06:40:00|||||||||123
1606113900000|2020-11-23 06:45:00|||||||||172
1606114200000|2020-11-23 06:50:00|||||||||788
1606114500000|2020-11-23 06:55:00|||||||||224
1606114800000|2020-11-23 07:00:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|812
1606115100000|2020-11-23 07:05:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|940
1606115400000|2020-11-23 07:10:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|354
1606115700000|2020-11-23 07:15:00|12559.2|12557.2|12558.8|12556.8|12559.2|12557.2|12558.4|12556.4|18954
1606116000000|2020-11-23 07:20:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|1348
1606116300000|2020-11-23 07:25:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|2850
1606116600000|2020-11-23 07:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|560
1606116900000|2020-11-23 07:35:00|12560|12558|12561.5|12559.5|12562.3|12560.3|12560|12558|2521
1606117200000|2020-11-23 07:40:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1614
1606117500000|2020-11-23 07:45:00|12562.3|12560.3|12562.3|12560.3|12562.7|12560.7|12562.3|12560.3|2155
1606117800000|2020-11-23 07:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1456
1606118100000|2020-11-23 07:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1605
1606118400000|2020-11-23 08:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|2262
1606118700000|2020-11-23 08:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|787
1606119000000|2020-11-23 08:10:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12560.8|12558.8|1063
1606119300000|2020-11-23 08:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|1043
1606119600000|2020-11-23 08:20:00|12560.8|12558.8|12559.2|12557.2|12560.8|12558.8|12559.2|12557.2|1350
1606119900000|2020-11-23 08:25:00|12559.6|12557.6|12560|12558|12560|12558|12559.2|12557.2|3247
1606120200000|2020-11-23 08:30:00|12559.2|12557.2|12557.6|12555.6|12559.2|12557.2|12557.6|12555.6|1236
1606120500000|2020-11-23 08:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|734
1606120800000|2020-11-23 08:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|450
1606121100000|2020-11-23 08:45:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1485
1606121400000|2020-11-23 08:50:00|12556.5|12554.5|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1010
1606121700000|2020-11-23 08:55:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.9|12552.9|1656
1606122000000|2020-11-23 09:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1085
1606122300000|2020-11-23 09:05:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|528
1606122600000|2020-11-23 09:10:00|12556.1|12554.1|12554.5|12552.5|12556.1|12554.1|12554.5|12552.5|588
1606122900000|2020-11-23 09:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|669
1606123200000|2020-11-23 09:20:00|||||||||2992
1606123500000|2020-11-23 09:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1141
1606123800000|2020-11-23 09:30:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1207
1606124100000|2020-11-23 09:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1608
1606124400000|2020-11-23 09:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1626
1606124700000|2020-11-23 09:45:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|641
1606125000000|2020-11-23 09:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1854
1606125300000|2020-11-23 09:55:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|4938
1606125600000|2020-11-23 10:00:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2021
1606125900000|2020-11-23 10:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|5058
1606126200000|2020-11-23 10:10:00|||||||||527
1606126500000|2020-11-23 10:15:00|||||||||857
1606126800000|2020-11-23 10:20:00|||||||||312
1606127100000|2020-11-23 10:25:00|||||||||574
1606127400000|2020-11-23 10:30:00|||||||||467
1606127700000|2020-11-23 10:35:00|||||||||343
1606128000000|2020-11-23 10:40:00|||||||||504
1606128300000|2020-11-23 10:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|603
1606128600000|2020-11-23 10:50:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|402
1606128900000|2020-11-23 10:55:00|12554.5|12552.5|12554.5|12552.5|12554.9|12552.9|12554.5|12552.5|601
1606129200000|2020-11-23 11:00:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1068
1606129500000|2020-11-23 11:05:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|790
1606129800000|2020-11-23 11:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|630
1606130100000|2020-11-23 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|538
1606130400000|2020-11-23 11:20:00|||||||||271
1606130700000|2020-11-23 11:25:00|||||||||409
1606131000000|2020-11-23 11:30:00|||||||||1056
1606131300000|2020-11-23 11:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1739
1606131600000|2020-11-23 11:40:00|||||||||425
1606131900000|2020-11-23 11:45:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1593
1606132200000|2020-11-23 11:50:00|||||||||838
1606132500000|2020-11-23 11:55:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1386
1606132800000|2020-11-23 12:00:00|||||||||1049
1606133100000|2020-11-23 12:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|5052
1606133400000|2020-11-23 12:10:00|||||||||782
1606133700000|2020-11-23 12:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|614
1606134000000|2020-11-23 12:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1863
1606134300000|2020-11-23 12:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|5427
1606134600000|2020-11-23 12:30:00|12553.7|12551.7|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|8460
1606134900000|2020-11-23 12:35:00|||||||||4601
1606135200000|2020-11-23 12:40:00|||||||||8720
1606135500000|2020-11-23 12:45:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|1422
1606135800000|2020-11-23 12:50:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1940
1606136100000|2020-11-23 12:55:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1701
1606136400000|2020-11-23 13:00:00|||||||||28833
1606136700000|2020-11-23 13:05:00|||||||||782
1606137000000|2020-11-23 13:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|7668
1606137300000|2020-11-23 13:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1513
1606137600000|2020-11-23 13:20:00|||||||||4601
1606137900000|2020-11-23 13:25:00|||||||||7592
1606138200000|2020-11-23 13:30:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|81928
1606138500000|2020-11-23 13:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|24306
1606138800000|2020-11-23 13:40:00|12557.6|12555.6|12556.1|12554.1|12559.2|12557.2|12555.3|12553.3|28313
1606139100000|2020-11-23 13:45:00|12555.3|12553.3|12554.5|12552.5|12556.9|12554.9|12554.5|12552.5|16415
1606139400000|2020-11-23 13:50:00|12555.3|12553.3|12556.9|12554.9|12557.6|12555.6|12554.5|12552.5|8321
1606139700000|2020-11-23 13:55:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3630
1606140000000|2020-11-23 14:00:00|12556.1|12554.1|12558.4|12556.4|12558.4|12556.4|12556.1|12554.1|69057
1606140300000|2020-11-23 14:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3404
1606140600000|2020-11-23 14:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|8466
1606140900000|2020-11-23 14:15:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|10038
1606141200000|2020-11-23 14:20:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|18434
1606141500000|2020-11-23 14:25:00|||||||||10062
1606141800000|2020-11-23 14:30:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|2111
1606142100000|2020-11-23 14:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2321
1606142400000|2020-11-23 14:40:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|2799
1606142700000|2020-11-23 14:45:00|12559.2|12557.2|12556.9|12554.9|12559.2|12557.2|12556.9|12554.9|8564
1606143000000|2020-11-23 14:50:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4829
1606143300000|2020-11-23 14:55:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|6715
1606143600000|2020-11-23 15:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15108
1606143900000|2020-11-23 15:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|17737
1606144200000|2020-11-23 15:10:00|12556.9|12554.9|12556.1|12554.1|12557.6|12555.6|12556.1|12554.1|4216
1606144500000|2020-11-23 15:15:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|3790
1606144800000|2020-11-23 15:20:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|4765
1606145100000|2020-11-23 15:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|14149
1606145400000|2020-11-23 15:30:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|6969
1606145700000|2020-11-23 15:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|5491
1606146000000|2020-11-23 15:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|8414
1606146300000|2020-11-23 15:45:00|||||||||3482
1606146600000|2020-11-23 15:50:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|9797
1606146900000|2020-11-23 15:55:00|||||||||2379
1606147200000|2020-11-23 16:00:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|3420
1606147500000|2020-11-23 16:05:00|||||||||3018
1606147800000|2020-11-23 16:10:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|9015
1606148100000|2020-11-23 16:15:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|50904
1606148400000|2020-11-23 16:20:00|||||||||7719
1606148700000|2020-11-23 16:25:00|||||||||11361
1606149000000|2020-11-23 16:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3856
1606149300000|2020-11-23 16:35:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|2480
1606149600000|2020-11-23 16:40:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|3908
1606149900000|2020-11-23 16:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2351
1606150200000|2020-11-23 16:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3760
1606150500000|2020-11-23 16:55:00|||||||||3435
1606150800000|2020-11-23 17:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|10457
1606151100000|2020-11-23 17:05:00|||||||||737
1606151400000|2020-11-23 17:10:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|11147
1606151700000|2020-11-23 17:15:00|||||||||4621
1606152000000|2020-11-23 17:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|812
1606152300000|2020-11-23 17:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2155
1606152600000|2020-11-23 17:30:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|31773
1606152900000|2020-11-23 17:35:00|||||||||2435
1606153200000|2020-11-23 17:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|3311
1606153500000|2020-11-23 17:45:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|51263
1606153800000|2020-11-23 17:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|4121
1606154100000|2020-11-23 17:55:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4755
1606154400000|2020-11-23 18:00:00|12559.2|12557.2|12555.3|12553.3|12559.2|12557.2|12555.3|12553.3|9270
1606154700000|2020-11-23 18:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|5629
1606155000000|2020-11-23 18:10:00|||||||||2669
1606155300000|2020-11-23 18:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1539
1606155600000|2020-11-23 18:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3014
1606155900000|2020-11-23 18:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3813
1606156200000|2020-11-23 18:30:00|||||||||6950
1606156500000|2020-11-23 18:35:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|51331
1606156800000|2020-11-23 18:40:00|||||||||2199
1606157100000|2020-11-23 18:45:00|||||||||4779
1606157400000|2020-11-23 18:50:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|2484
1606157700000|2020-11-23 18:55:00|||||||||4294
1606158000000|2020-11-23 19:00:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1987
1606158300000|2020-11-23 19:05:00|||||||||4026
1606158600000|2020-11-23 19:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1357
1606158900000|2020-11-23 19:15:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4624
1606159200000|2020-11-23 19:20:00|||||||||9996
1606159500000|2020-11-23 19:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|10958
1606159800000|2020-11-23 19:30:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3030
1606160100000|2020-11-23 19:35:00|||||||||3644
1606160400000|2020-11-23 19:40:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2152
1606160700000|2020-11-23 19:45:00|||||||||4755
1606161000000|2020-11-23 19:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2061
1606161300000|2020-11-23 19:55:00|||||||||15884
1606161600000|2020-11-23 20:00:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|4340
1606161900000|2020-11-23 20:05:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|12704
1606162200000|2020-11-23 20:10:00|||||||||458
1606162500000|2020-11-23 20:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|3314
1606162800000|2020-11-23 20:20:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|5133
1606163100000|2020-11-23 20:25:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|1741
1606163400000|2020-11-23 20:30:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1421
1606163700000|2020-11-23 20:35:00|||||||||13755
1606164000000|2020-11-23 20:40:00|||||||||3698
1606164300000|2020-11-23 20:45:00|||||||||25171
1606164600000|2020-11-23 20:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|2698
1606164900000|2020-11-23 20:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|36174
1606165200000|2020-11-23 21:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|17990
1606165500000|2020-11-23 21:05:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3207
1606165800000|2020-11-23 21:10:00|||||||||1346
1606166100000|2020-11-23 21:15:00|||||||||600
1606166400000|2020-11-23 21:20:00|||||||||19299
1606166700000|2020-11-23 21:25:00|||||||||621
1606167000000|2020-11-23 21:30:00|||||||||50
1606167300000|2020-11-23 21:35:00|||||||||7339
1606167600000|2020-11-23 21:40:00|||||||||12750
1606167900000|2020-11-23 21:45:00|||||||||7437
1606168200000|2020-11-23 21:50:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|61117
1606168500000|2020-11-23 21:55:00|||||||||34367
1606172400000|2020-11-23 23:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|544
1606172700000|2020-11-23 23:05:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|347
1606173000000|2020-11-23 23:10:00|||||||||306
1606173300000|2020-11-23 23:15:00|||||||||9401
1606173600000|2020-11-23 23:20:00|12556.9|12554.9|12554.5|12552.5|12556.9|12554.9|12553.7|12551.7|642
1606173900000|2020-11-23 23:25:00|12554.9|12552.9|12554.9|12552.9|12555.3|12553.3|12554.5|12552.5|300
1606174200000|2020-11-23 23:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|17
1606174500000|2020-11-23 23:35:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|550
1606174800000|2020-11-23 23:40:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|97
1606175100000|2020-11-23 23:45:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|729
1606175400000|2020-11-23 23:50:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|131
1606175700000|2020-11-23 23:55:00|||||||||16
1606176000000|2020-11-24 00:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|189
1606176300000|2020-11-24 00:05:00|12554.9|12552.9|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|733
1606176600000|2020-11-24 00:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|795
1606176900000|2020-11-24 00:15:00|||||||||27
1606177200000|2020-11-24 00:20:00|||||||||54
1606177500000|2020-11-24 00:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|131
1606177800000|2020-11-24 00:30:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|193
1606178100000|2020-11-24 00:35:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|188
1606178400000|2020-11-24 00:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|243
1606178700000|2020-11-24 00:45:00|||||||||487
1606179000000|2020-11-24 00:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|353
1606179300000|2020-11-24 00:55:00|||||||||100
1606179600000|2020-11-24 01:00:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|982
1606179900000|2020-11-24 01:05:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|346
1606180200000|2020-11-24 01:10:00|||||||||107
1606180500000|2020-11-24 01:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.9|12552.9|278
1606180800000|2020-11-24 01:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|185
1606181100000|2020-11-24 01:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|119
1606181400000|2020-11-24 01:30:00|||||||||49
1606181700000|2020-11-24 01:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|500
1606182000000|2020-11-24 01:40:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1589
1606182300000|2020-11-24 01:45:00|||||||||21
1606182600000|2020-11-24 01:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|174
1606182900000|2020-11-24 01:55:00|||||||||1093
1606183200000|2020-11-24 02:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|466
1606183500000|2020-11-24 02:05:00|||||||||274
1606183800000|2020-11-24 02:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|710
1606184100000|2020-11-24 02:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|338
1606184400000|2020-11-24 02:20:00|||||||||24
1606184700000|2020-11-24 02:25:00|||||||||22
1606185000000|2020-11-24 02:30:00|||||||||23
1606185300000|2020-11-24 02:35:00|||||||||28
1606185600000|2020-11-24 02:40:00|||||||||68
1606185900000|2020-11-24 02:45:00|||||||||4909
1606186200000|2020-11-24 02:50:00|||||||||122
1606186500000|2020-11-24 02:55:00|||||||||26
1606186800000|2020-11-24 03:00:00|||||||||2921
1606187100000|2020-11-24 03:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1059
1606187400000|2020-11-24 03:10:00|||||||||492
1606187700000|2020-11-24 03:15:00|||||||||68
1606188000000|2020-11-24 03:20:00|||||||||105
1606188300000|2020-11-24 03:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|654
1606188600000|2020-11-24 03:30:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|137
1606188900000|2020-11-24 03:35:00|||||||||143
1606189200000|2020-11-24 03:40:00|||||||||27
1606189500000|2020-11-24 03:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|333
1606189800000|2020-11-24 03:50:00|||||||||60
1606190100000|2020-11-24 03:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|280
1606190400000|2020-11-24 04:00:00|||||||||694
1606190700000|2020-11-24 04:05:00|||||||||14
1606191000000|2020-11-24 04:10:00|||||||||33
1606191300000|2020-11-24 04:15:00|||||||||256
1606191600000|2020-11-24 04:20:00|||||||||170
1606191900000|2020-11-24 04:25:00|||||||||149
1606192200000|2020-11-24 04:30:00|||||||||334
1606192500000|2020-11-24 04:35:00|||||||||202
1606192800000|2020-11-24 04:40:00|||||||||261
1606193100000|2020-11-24 04:45:00|||||||||18
1606193400000|2020-11-24 04:50:00|||||||||258
1606193700000|2020-11-24 04:55:00|||||||||11
1606194000000|2020-11-24 05:00:00|||||||||613
1606194300000|2020-11-24 05:05:00|||||||||10
1606194600000|2020-11-24 05:10:00|||||||||157
1606194900000|2020-11-24 05:15:00|||||||||777
1606195200000|2020-11-24 05:20:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|273
1606195500000|2020-11-24 05:25:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|578
1606195800000|2020-11-24 05:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|191
1606196100000|2020-11-24 05:35:00|||||||||244
1606196400000|2020-11-24 05:40:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|176
1606196700000|2020-11-24 05:45:00|||||||||13
1606197000000|2020-11-24 05:50:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.5|12554.5|473
1606197300000|2020-11-24 05:55:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|619
1606197600000|2020-11-24 06:00:00|12556.9|12554.9|12556.9|12554.9|12557.3|12555.3|12556.9|12554.9|290
1606197900000|2020-11-24 06:05:00|||||||||17
1606198200000|2020-11-24 06:10:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|329
1606198500000|2020-11-24 06:15:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|81
1606198800000|2020-11-24 06:20:00|||||||||208
1606199100000|2020-11-24 06:25:00|||||||||2858
1606199400000|2020-11-24 06:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|35
1606199700000|2020-11-24 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|26
1606200000000|2020-11-24 06:40:00|||||||||177
1606200300000|2020-11-24 06:45:00|||||||||24
1606200600000|2020-11-24 06:50:00|||||||||94
1606200900000|2020-11-24 06:55:00|||||||||53
1606201200000|2020-11-24 07:00:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|644
1606201500000|2020-11-24 07:05:00|||||||||127
1606201800000|2020-11-24 07:10:00|||||||||129
1606202100000|2020-11-24 07:15:00|||||||||261
1606202400000|2020-11-24 07:20:00|||||||||57
1606202700000|2020-11-24 07:25:00|||||||||130
1606203000000|2020-11-24 07:30:00|||||||||559
1606203300000|2020-11-24 07:35:00|||||||||1092
1606203600000|2020-11-24 07:40:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1133
1606203900000|2020-11-24 07:45:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1720
1606204200000|2020-11-24 07:50:00|||||||||297
1606204500000|2020-11-24 07:55:00|||||||||151
1606204800000|2020-11-24 08:00:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|3800
1606205100000|2020-11-24 08:05:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|781
1606205400000|2020-11-24 08:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|13195
1606205700000|2020-11-24 08:15:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1225
1606206000000|2020-11-24 08:20:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|741
1606206300000|2020-11-24 08:25:00|12554.9|12552.9|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|333
1606206600000|2020-11-24 08:30:00|||||||||627
1606206900000|2020-11-24 08:35:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1017
1606207200000|2020-11-24 08:40:00|||||||||458
1606207500000|2020-11-24 08:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|510
1606207800000|2020-11-24 08:50:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1046
1606208100000|2020-11-24 08:55:00|||||||||599
1606208400000|2020-11-24 09:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|784
1606208700000|2020-11-24 09:05:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|321
1606209000000|2020-11-24 09:10:00|||||||||1475
1606209300000|2020-11-24 09:15:00|||||||||379
1606209600000|2020-11-24 09:20:00|||||||||2019
1606209900000|2020-11-24 09:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1027
1606210200000|2020-11-24 09:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|580
1606210500000|2020-11-24 09:35:00|12556.9|12554.9|12558.4|12556.4|12558.4|12556.4|12556.9|12554.9|3057
1606210800000|2020-11-24 09:40:00|||||||||1659
1606211100000|2020-11-24 09:45:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|1179
1606211400000|2020-11-24 09:50:00|||||||||472
1606211700000|2020-11-24 09:55:00|||||||||2177
1606212000000|2020-11-24 10:00:00|12558.8|12556.8|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|510
1606212300000|2020-11-24 10:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1052
1606212600000|2020-11-24 10:10:00|||||||||530
1606212900000|2020-11-24 10:15:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|10708
1606213200000|2020-11-24 10:20:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|458
1606213500000|2020-11-24 10:25:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1373
1606213800000|2020-11-24 10:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|7870
1606214100000|2020-11-24 10:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|13882
1606214400000|2020-11-24 10:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1873
1606214700000|2020-11-24 10:45:00|||||||||475
1606215000000|2020-11-24 10:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1355
1606215300000|2020-11-24 10:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1755
1606215600000|2020-11-24 11:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|11293
1606215900000|2020-11-24 11:05:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|567
1606216200000|2020-11-24 11:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1330
1606216500000|2020-11-24 11:15:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|1165
1606216800000|2020-11-24 11:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|380
1606217100000|2020-11-24 11:25:00|12554.5|12552.5|12556.1|12554.1|12556.1|12554.1|12554.5|12552.5|6385
1606217400000|2020-11-24 11:30:00|12555.3|12553.3|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|7556
1606217700000|2020-11-24 11:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|27774
1606218000000|2020-11-24 11:40:00|||||||||582
1606218300000|2020-11-24 11:45:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|11447
1606218600000|2020-11-24 11:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|759
1606218900000|2020-11-24 11:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1042
1606219200000|2020-11-24 12:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|362
1606219500000|2020-11-24 12:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|431
1606219800000|2020-11-24 12:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3868
1606220100000|2020-11-24 12:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1668
1606220400000|2020-11-24 12:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|651
1606220700000|2020-11-24 12:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1532
1606221000000|2020-11-24 12:30:00|||||||||768
1606221300000|2020-11-24 12:35:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|2935
1606221600000|2020-11-24 12:40:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|2439
1606221900000|2020-11-24 12:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|14766
1606222200000|2020-11-24 12:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1202
1606222500000|2020-11-24 12:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1323
1606222800000|2020-11-24 13:00:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|5093
1606223100000|2020-11-24 13:05:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|6316
1606223400000|2020-11-24 13:10:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|3555
1606223700000|2020-11-24 13:15:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|2107
1606224000000|2020-11-24 13:20:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|1215
1606224300000|2020-11-24 13:25:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|14742
1606224600000|2020-11-24 13:30:00|12556.9|12554.9|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|4573
1606224900000|2020-11-24 13:35:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|32235
1606225200000|2020-11-24 13:40:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4303
1606225500000|2020-11-24 13:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|36241
1606225800000|2020-11-24 13:50:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1108
1606226100000|2020-11-24 13:55:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|7400
1606226400000|2020-11-24 14:00:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|7006
1606226700000|2020-11-24 14:05:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|3134
1606227000000|2020-11-24 14:10:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|888
1606227300000|2020-11-24 14:15:00|||||||||32258
1606227600000|2020-11-24 14:20:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|2343
1606227900000|2020-11-24 14:25:00|||||||||1532
1606228200000|2020-11-24 14:30:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|8320
1606228500000|2020-11-24 14:35:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1996
1606228800000|2020-11-24 14:40:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|3302
1606229100000|2020-11-24 14:45:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12557.6|12555.6|2048
1606229400000|2020-11-24 14:50:00|||||||||65790
1606229700000|2020-11-24 14:55:00|12557.6|12555.6|12559.2|12557.2|12559.2|12557.2|12557.6|12555.6|22006
1606230000000|2020-11-24 15:00:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5059
1606230300000|2020-11-24 15:05:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2627
1606230600000|2020-11-24 15:10:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|4314
1606230900000|2020-11-24 15:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|3701
1606231200000|2020-11-24 15:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|1792
1606231500000|2020-11-24 15:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4100
1606231800000|2020-11-24 15:30:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|3708
1606232100000|2020-11-24 15:35:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1989
1606232400000|2020-11-24 15:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15808
1606232700000|2020-11-24 15:45:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|5350
1606233000000|2020-11-24 15:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|3299
1606233300000|2020-11-24 15:55:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12555.3|12553.3|1939
1606233600000|2020-11-24 16:00:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12554.5|12552.5|2027
1606233900000|2020-11-24 16:05:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|7782
1606234200000|2020-11-24 16:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|6912
1606234500000|2020-11-24 16:15:00|||||||||29217
1606234800000|2020-11-24 16:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|1999
1606235100000|2020-11-24 16:25:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|4031
1606235400000|2020-11-24 16:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|14130
1606235700000|2020-11-24 16:35:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|2096
1606236000000|2020-11-24 16:40:00|||||||||6549
1606236300000|2020-11-24 16:45:00|||||||||2829
1606236600000|2020-11-24 16:50:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|3584
1606236900000|2020-11-24 16:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|11677
1606237200000|2020-11-24 17:00:00|12553.7|12551.7|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|15598
1606237500000|2020-11-24 17:05:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12553.7|12551.7|13336
1606237800000|2020-11-24 17:10:00|||||||||11235
1606238100000|2020-11-24 17:15:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|5558
1606238400000|2020-11-24 17:20:00|||||||||1830
1606238700000|2020-11-24 17:25:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1450
1606239000000|2020-11-24 17:30:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|3291
1606239300000|2020-11-24 17:35:00|||||||||6446
1606239600000|2020-11-24 17:40:00|||||||||2303
1606239900000|2020-11-24 17:45:00|||||||||1147
1606240200000|2020-11-24 17:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|1866
1606240500000|2020-11-24 17:55:00|12554.1|12552.1|12553.7|12551.7|12554.5|12552.5|12553.7|12551.7|9448
1606240800000|2020-11-24 18:00:00|12554.1|12552.1|12556.1|12554.1|12556.1|12554.1|12553.7|12551.7|2498
1606241100000|2020-11-24 18:05:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|3612
1606241400000|2020-11-24 18:10:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|1885
1606241700000|2020-11-24 18:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|3691
1606242000000|2020-11-24 18:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2734
1606242300000|2020-11-24 18:25:00|||||||||1138
1606242600000|2020-11-24 18:30:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1000
1606242900000|2020-11-24 18:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|20222
1606243200000|2020-11-24 18:40:00|||||||||3508
1606243500000|2020-11-24 18:45:00|||||||||5744
1606243800000|2020-11-24 18:50:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|3830
1606244100000|2020-11-24 18:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|2158
1606244400000|2020-11-24 19:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1149
1606244700000|2020-11-24 19:05:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2189
1606245000000|2020-11-24 19:10:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|4558
1606245300000|2020-11-24 19:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1631
1606245600000|2020-11-24 19:20:00|||||||||1240
1606245900000|2020-11-24 19:25:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6655
1606246200000|2020-11-24 19:30:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1065
1606246500000|2020-11-24 19:35:00|||||||||1846
1606246800000|2020-11-24 19:40:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|34722
1606247100000|2020-11-24 19:45:00|12556.5|12554.5|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1563
1606247400000|2020-11-24 19:50:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|23681
1606247700000|2020-11-24 19:55:00|12555.3|12553.3|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|5089
1606248000000|2020-11-24 20:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|14604
1606248300000|2020-11-24 20:05:00|||||||||744
1606248600000|2020-11-24 20:10:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|14302
1606248900000|2020-11-24 20:15:00|||||||||8310
1606249200000|2020-11-24 20:20:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|16470
1606249500000|2020-11-24 20:25:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|19109
1606249800000|2020-11-24 20:30:00|||||||||3682
1606250100000|2020-11-24 20:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|5503
1606250400000|2020-11-24 20:40:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|15820
1606250700000|2020-11-24 20:45:00|12556.1|12554.1|12556.1|12554.1|12556.9|12554.9|12556.1|12554.1|14647
1606251000000|2020-11-24 20:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|21140
1606251300000|2020-11-24 20:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|15743
1606251600000|2020-11-24 21:00:00|||||||||1463
1606251900000|2020-11-24 21:05:00|||||||||3824
1606252200000|2020-11-24 21:10:00|||||||||16602
1606252500000|2020-11-24 21:15:00|12555.3|12553.3|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|59145
1606252800000|2020-11-24 21:20:00|||||||||36432
1606253100000|2020-11-24 21:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|22549
1606253400000|2020-11-24 21:30:00|||||||||85176
1606253700000|2020-11-24 21:35:00|||||||||307
1606254000000|2020-11-24 21:40:00|||||||||36239
1606254300000|2020-11-24 21:45:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|14700
1606254600000|2020-11-24 21:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|48218
1606254900000|2020-11-24 21:55:00|12554.5|12552.5|12554.5|12552.5|12554.9|12552.9|12554.1|12552.1|17198
1606258800000|2020-11-24 23:00:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|1360
1606259100000|2020-11-24 23:05:00|||||||||1066
1606259400000|2020-11-24 23:10:00|||||||||15
1606259700000|2020-11-24 23:15:00|||||||||9
1606260000000|2020-11-24 23:20:00|||||||||67
1606260300000|2020-11-24 23:25:00|||||||||98
1606260600000|2020-11-24 23:30:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|102
1606260900000|2020-11-24 23:35:00|||||||||83
1606261200000|2020-11-24 23:40:00|||||||||36
1606261500000|2020-11-24 23:45:00|||||||||58
1606261800000|2020-11-24 23:50:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|328
1606262100000|2020-11-24 23:55:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|129
1606262400000|2020-11-25 00:00:00|||||||||26
1606262700000|2020-11-25 00:05:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|51
1606263000000|2020-11-25 00:10:00|||||||||2238
1606263300000|2020-11-25 00:15:00|12553|12551|12553|12551|12553|12551|12553|12551|618
1606263600000|2020-11-25 00:20:00|||||||||20
1606263900000|2020-11-25 00:25:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|400
1606264200000|2020-11-25 00:30:00|12553|12551|12553.7|12551.7|12553.7|12551.7|12553|12551|441
1606264500000|2020-11-25 00:35:00|12553.3|12551.3|12553.7|12551.7|12553.7|12551.7|12553|12551|284
1606264800000|2020-11-25 00:40:00|12553|12551|12553|12551|12553.7|12551.7|12553|12551|165
1606265100000|2020-11-25 00:45:00|||||||||48
1606265400000|2020-11-25 00:50:00|||||||||818
1606265700000|2020-11-25 00:55:00|||||||||238
1606266000000|2020-11-25 01:00:00|||||||||122
1606266300000|2020-11-25 01:05:00|||||||||74
1606266600000|2020-11-25 01:10:00|||||||||126
1606266900000|2020-11-25 01:15:00|||||||||33
1606267200000|2020-11-25 01:20:00|12552.2|12550.2|12553|12551|12553|12551|12552.2|12550.2|3079
1606267500000|2020-11-25 01:25:00|||||||||246
1606267800000|2020-11-25 01:30:00|||||||||47
1606268100000|2020-11-25 01:35:00|||||||||26
1606268400000|2020-11-25 01:40:00|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|12552.2|12550.2|86
1606268700000|2020-11-25 01:45:00|||||||||647
1606269000000|2020-11-25 01:50:00|||||||||79
1606269300000|2020-11-25 01:55:00|||||||||1414
1606269600000|2020-11-25 02:00:00|||||||||300
1606269900000|2020-11-25 02:05:00|||||||||14
1606270200000|2020-11-25 02:10:00|||||||||75
1606270500000|2020-11-25 02:15:00|||||||||107
1606270800000|2020-11-25 02:20:00|||||||||53
1606271100000|2020-11-25 02:25:00|12553|12551|12553|12551|12553|12551|12553|12551|213
1606271400000|2020-11-25 02:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|89
1606271700000|2020-11-25 02:35:00|||||||||65
1606272000000|2020-11-25 02:40:00|||||||||490
1606272300000|2020-11-25 02:45:00|||||||||67
1606272600000|2020-11-25 02:50:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|196
1606272900000|2020-11-25 02:55:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|113
1606273200000|2020-11-25 03:00:00|||||||||55
1606273500000|2020-11-25 03:05:00|||||||||59
1606273800000|2020-11-25 03:10:00|||||||||55
1606274100000|2020-11-25 03:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|525
1606274400000|2020-11-25 03:20:00|||||||||487
1606274700000|2020-11-25 03:25:00|12553.7|12551.7|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|418
1606275000000|2020-11-25 03:30:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|1481
1606275300000|2020-11-25 03:35:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|596
1606275600000|2020-11-25 03:40:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|322
1606275900000|2020-11-25 03:45:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|407
1606276200000|2020-11-25 03:50:00|||||||||1420
1606276500000|2020-11-25 03:55:00|||||||||434
1606276800000|2020-11-25 04:00:00|||||||||62
1606277100000|2020-11-25 04:05:00|||||||||59
1606277400000|2020-11-25 04:10:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|272
1606277700000|2020-11-25 04:15:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|544
1606278000000|2020-11-25 04:20:00|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|12553.7|12551.7|119
1606278300000|2020-11-25 04:25:00|12554.5|12552.5|12554.5|12552.5|12554.5|12552.5|12553.7|12551.7|235
1606278600000|2020-11-25 04:30:00|||||||||53
1606278900000|2020-11-25 04:35:00|||||||||33
1606279200000|2020-11-25 04:40:00|||||||||64
1606279500000|2020-11-25 04:45:00|||||||||54
1606279800000|2020-11-25 04:50:00|||||||||33
1606280100000|2020-11-25 04:55:00|||||||||57
1606280400000|2020-11-25 05:00:00|||||||||20
1606280700000|2020-11-25 05:05:00|||||||||2522
1606281000000|2020-11-25 05:10:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|192
1606281300000|2020-11-25 05:15:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|236
1606281600000|2020-11-25 05:20:00|||||||||21
1606281900000|2020-11-25 05:25:00|12554.5|12552.5|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|334
1606282200000|2020-11-25 05:30:00|12555.3|12553.3|12554.5|12552.5|12555.3|12553.3|12554.5|12552.5|222
1606282500000|2020-11-25 05:35:00|||||||||112
1606282800000|2020-11-25 05:40:00|||||||||260
1606283100000|2020-11-25 05:45:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|167
1606283400000|2020-11-25 05:50:00|||||||||164
1606283700000|2020-11-25 05:55:00|||||||||538
1606284000000|2020-11-25 06:00:00|||||||||156
1606284300000|2020-11-25 06:05:00|||||||||563
1606284600000|2020-11-25 06:10:00|||||||||2192
1606284900000|2020-11-25 06:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|101
1606285200000|2020-11-25 06:20:00|12555.7|12553.7|12556.1|12554.1|12556.1|12554.1|12555.7|12553.7|2499
1606285500000|2020-11-25 06:25:00|||||||||203
1606285800000|2020-11-25 06:30:00|||||||||93
1606286100000|2020-11-25 06:35:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|519
1606286400000|2020-11-25 06:40:00|||||||||153
1606286700000|2020-11-25 06:45:00|||||||||276
1606287000000|2020-11-25 06:50:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|4776
1606287300000|2020-11-25 06:55:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|505
1606287600000|2020-11-25 07:00:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.1|12554.1|760
1606287900000|2020-11-25 07:05:00|||||||||187
1606288200000|2020-11-25 07:10:00|||||||||858
1606288500000|2020-11-25 07:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1487
1606288800000|2020-11-25 07:20:00|12557.3|12555.3|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|2254
1606289100000|2020-11-25 07:25:00|12557.6|12555.6|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|1998
1606289400000|2020-11-25 07:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.3|12555.3|122
1606289700000|2020-11-25 07:35:00|||||||||2613
1606290000000|2020-11-25 07:40:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|316
1606290300000|2020-11-25 07:45:00|12557.3|12555.3|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|274
1606290600000|2020-11-25 07:50:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|163
1606290900000|2020-11-25 07:55:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|1436
1606291200000|2020-11-25 08:00:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|1693
1606291500000|2020-11-25 08:05:00|12556.1|12554.1|12555.3|12553.3|12556.9|12554.9|12555.3|12553.3|1199
1606291800000|2020-11-25 08:10:00|12554.5|12552.5|12555.3|12553.3|12555.3|12553.3|12554.5|12552.5|242
1606292100000|2020-11-25 08:15:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|319
1606292400000|2020-11-25 08:20:00|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|12555.3|12553.3|1508
1606292700000|2020-11-25 08:25:00|12556.1|12554.1|12555.3|12553.3|12556.1|12554.1|12555.3|12553.3|249
1606293000000|2020-11-25 08:30:00|12556.1|12554.1|12556.1|12554.1|12556.1|12554.1|12555.3|12553.3|749
1606293300000|2020-11-25 08:35:00|||||||||407
1606293600000|2020-11-25 08:40:00|12555.3|12553.3|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|2018
1606293900000|2020-11-25 08:45:00|12556.5|12554.5|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|660
1606294200000|2020-11-25 08:50:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|1680
1606294500000|2020-11-25 08:55:00|||||||||159
1606294800000|2020-11-25 09:00:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|978
1606295100000|2020-11-25 09:05:00|||||||||764
1606295400000|2020-11-25 09:10:00|||||||||2327
1606295700000|2020-11-25 09:15:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1253
1606296000000|2020-11-25 09:20:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|509
1606296300000|2020-11-25 09:25:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2815
1606296600000|2020-11-25 09:30:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1374
1606296900000|2020-11-25 09:35:00|12558.8|12556.8|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|869
1606297200000|2020-11-25 09:40:00|12558.4|12556.4|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|5479
1606297500000|2020-11-25 09:45:00|||||||||586
1606297800000|2020-11-25 09:50:00|||||||||592
1606298100000|2020-11-25 09:55:00|||||||||363
1606298400000|2020-11-25 10:00:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1389
1606298700000|2020-11-25 10:05:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|897
1606299000000|2020-11-25 10:10:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|358
1606299300000|2020-11-25 10:15:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|493
1606299600000|2020-11-25 10:20:00|12558|12556|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|4502
1606299900000|2020-11-25 10:25:00|||||||||2226
1606300200000|2020-11-25 10:30:00|||||||||2752
1606300500000|2020-11-25 10:35:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2288
1606300800000|2020-11-25 10:40:00|||||||||278
1606301100000|2020-11-25 10:45:00|||||||||598
1606301400000|2020-11-25 10:50:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|13334
1606301700000|2020-11-25 10:55:00|||||||||18567
1606302000000|2020-11-25 11:00:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|895
1606302300000|2020-11-25 11:05:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1720
1606302600000|2020-11-25 11:10:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|836
1606302900000|2020-11-25 11:15:00|||||||||6828
1606303200000|2020-11-25 11:20:00|||||||||418
1606303500000|2020-11-25 11:25:00|12560|12558|12560|12558|12560|12558|12560|12558|788
1606303800000|2020-11-25 11:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1234
1606304100000|2020-11-25 11:35:00|||||||||547
1606304400000|2020-11-25 11:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|1836
1606304700000|2020-11-25 11:45:00|||||||||377
1606305000000|2020-11-25 11:50:00|||||||||2193
1606305300000|2020-11-25 11:55:00|12558.4|12556.4|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|1597
1606305600000|2020-11-25 12:00:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|306
1606305900000|2020-11-25 12:05:00|12557.6|12555.6|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|1126
1606306200000|2020-11-25 12:10:00|12557.6|12555.6|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|1806
1606306500000|2020-11-25 12:15:00|||||||||343
1606306800000|2020-11-25 12:20:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2804
1606307100000|2020-11-25 12:25:00|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|12556.9|12554.9|7715
1606307400000|2020-11-25 12:30:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|860
1606307700000|2020-11-25 12:35:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|993
1606308000000|2020-11-25 12:40:00|12557.6|12555.6|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6180
1606308300000|2020-11-25 12:45:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|4784
1606308600000|2020-11-25 12:50:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|1232
1606308900000|2020-11-25 12:55:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|2874
1606309200000|2020-11-25 13:00:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|6026
1606309500000|2020-11-25 13:05:00|12556.9|12554.9|12557.6|12555.6|12557.6|12555.6|12556.9|12554.9|6416
1606309800000|2020-11-25 13:10:00|12556.9|12554.9|12556.9|12554.9|12557.6|12555.6|12556.9|12554.9|76316
1606310100000|2020-11-25 13:15:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1428
1606310400000|2020-11-25 13:20:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12555.3|12553.3|6565
1606310700000|2020-11-25 13:25:00|12556.1|12554.1|12556.9|12554.9|12556.9|12554.9|12556.1|12554.1|1236
1606311000000|2020-11-25 13:30:00|12556.1|12554.1|12557.6|12555.6|12557.6|12555.6|12556.1|12554.1|4537
1606311300000|2020-11-25 13:35:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|2768
1606311600000|2020-11-25 13:40:00|12559.2|12557.2|12559.2|12557.2|12559.2|12557.2|12558.4|12556.4|910
1606311900000|2020-11-25 13:45:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3264
1606312200000|2020-11-25 13:50:00|12560|12558|12560|12558|12560|12558|12559.2|12557.2|5957
1606312500000|2020-11-25 13:55:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|10049
1606312800000|2020-11-25 14:00:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|19894
1606313100000|2020-11-25 14:05:00|12560|12558|12557.6|12555.6|12560|12558|12557.6|12555.6|3541
1606313400000|2020-11-25 14:10:00|12558.4|12556.4|12557.6|12555.6|12558.4|12556.4|12557.6|12555.6|2761
1606313700000|2020-11-25 14:15:00|||||||||873
1606314000000|2020-11-25 14:20:00|12558.4|12556.4|12558.4|12556.4|12558.4|12556.4|12557.6|12555.6|837
1606314300000|2020-11-25 14:25:00|12559.2|12557.2|12558.4|12556.4|12559.2|12557.2|12558.4|12556.4|1856
1606314600000|2020-11-25 14:30:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12558.4|12556.4|9246
1606314900000|2020-11-25 14:35:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|3576
1606315200000|2020-11-25 14:40:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|27182
1606315500000|2020-11-25 14:45:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|10609
1606315800000|2020-11-25 14:50:00|12561.5|12559.5|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|4141
1606316100000|2020-11-25 14:55:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|6367
1606316400000|2020-11-25 15:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|24061
1606316700000|2020-11-25 15:05:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|34245
1606317000000|2020-11-25 15:10:00|12563.1|12561.1|12562.3|12560.3|12563.1|12561.1|12562.3|12560.3|2068
1606317300000|2020-11-25 15:15:00|12561.5|12559.5|12562.3|12560.3|12563.1|12561.1|12561.5|12559.5|3814
1606317600000|2020-11-25 15:20:00|12563.1|12561.1|12564.7|12562.7|12564.7|12562.7|12562.3|12560.3|3448
1606317900000|2020-11-25 15:25:00|12563.9|12561.9|12563.9|12561.9|12564.7|12562.7|12563.9|12561.9|10137
1606318200000|2020-11-25 15:30:00|12563.1|12561.1|12563.9|12561.9|12563.9|12561.9|12563.1|12561.1|7992
1606318500000|2020-11-25 15:35:00|12563.1|12561.1|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|40448
1606318800000|2020-11-25 15:40:00|12563.9|12561.9|12563.1|12561.1|12563.9|12561.9|12563.1|12561.1|1808
1606319100000|2020-11-25 15:45:00|12562.3|12560.3|12563.1|12561.1|12563.1|12561.1|12562.3|12560.3|1503
1606319400000|2020-11-25 15:50:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|3578
1606319700000|2020-11-25 15:55:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|4222
1606320000000|2020-11-25 16:00:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|3013
1606320300000|2020-11-25 16:05:00|12561.5|12559.5|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|853
1606320600000|2020-11-25 16:10:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12561.5|12559.5|9574
1606320900000|2020-11-25 16:15:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|4535
1606321200000|2020-11-25 16:20:00|||||||||5104
1606321500000|2020-11-25 16:25:00|||||||||796
1606321800000|2020-11-25 16:30:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|791
1606322100000|2020-11-25 16:35:00|||||||||2393
1606322400000|2020-11-25 16:40:00|||||||||276
1606322700000|2020-11-25 16:45:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|2438
1606323000000|2020-11-25 16:50:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560|12558|669
1606323300000|2020-11-25 16:55:00|12560|12558|12560|12558|12560.8|12558.8|12560|12558|3591
1606323600000|2020-11-25 17:00:00|12560.8|12558.8|12560|12558|12560.8|12558.8|12560|12558|19658
1606323900000|2020-11-25 17:05:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|28585
1606324200000|2020-11-25 17:10:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|3043
1606324500000|2020-11-25 17:15:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|16572
1606324800000|2020-11-25 17:20:00|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|12562.3|12560.3|285
1606325100000|2020-11-25 17:25:00|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|12561.5|12559.5|777
1606325400000|2020-11-25 17:30:00|||||||||274
1606325700000|2020-11-25 17:35:00|||||||||1133
1606326000000|2020-11-25 17:40:00|||||||||5279
1606326300000|2020-11-25 17:45:00|||||||||818
1606326600000|2020-11-25 17:50:00|12562.3|12560.3|12561.5|12559.5|12562.3|12560.3|12561.5|12559.5|585
1606326900000|2020-11-25 17:55:00|||||||||536
1606327200000|2020-11-25 18:00:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560.8|12558.8|4435
1606327500000|2020-11-25 18:05:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1471
1606327800000|2020-11-25 18:10:00|12560|12558|12560|12558|12560|12558|12560|12558|1859
1606328100000|2020-11-25 18:15:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|1900
1606328400000|2020-11-25 18:20:00|||||||||669
1606328700000|2020-11-25 18:25:00|12560|12558|12560|12558|12560.8|12558.8|12559.2|12557.2|794
1606329000000|2020-11-25 18:30:00|||||||||492
1606329300000|2020-11-25 18:35:00|12559.2|12557.2|12559.2|12557.2|12560|12558|12559.2|12557.2|1572
1606329600000|2020-11-25 18:40:00|12560|12558|12560|12558|12560|12558|12560|12558|2108
1606329900000|2020-11-25 18:45:00|12559.2|12557.2|12560|12558|12560|12558|12559.2|12557.2|834
1606330200000|2020-11-25 18:50:00|12560.8|12558.8|12560.8|12558.8|12560.8|12558.8|12560|12558|521
1606330500000|2020-11-25 18:55:00|12560|12558|12560|12558|12560|12558|12560|12558|1122
1606330800000|2020-11-25 19:00:00|12559.2|12557.2|12560.8|12558.8|12561.5|12559.5|12559.2|12557.2|11867
1606331100000|2020-11-25 19:05:00|12560.4|12558.4|12560|12558|12560.8|12558.8|12560|12558|3614
1606331400000|2020-11-25 19:10:00|12560.8|12558.8|12561.5|12559.5|12561.5|12559.5|12560|12558|542
1606331700000|2020-11-25 19:15:00|12560.8|12558.8|12560.8|12558.8|12561.5|12559.5|12560.8|12558.8|1994
1606332000000|2020-11-25 19:20:00|12560|12558|12560.8|12558.8|12560.8|12558.8|12560|12558|1152
1606332300000|2020-11-25 19:25:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|2281
1606332600000|2020-11-25 19:30:00|12560|12558|12559.2|12557.2|12560|12558|12559.2|12557.2|652
1606332900000|2020-11-25 19:35:00|||||||||1100
1613986500000|2021-02-22 09:35:00|12486.9|12484.9|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|393
1613986800000|2021-02-22 09:40:00|12486.9|12484.9|12488.9|12486.9|12488.9|12486.9|12486.5|12484.5|427
1613987100000|2021-02-22 09:45:00|12489.3|12487.3|12488.1|12486.1|12489.7|12487.7|12488.1|12486.1|2003
1613987400000|2021-02-22 09:50:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|501
1613987700000|2021-02-22 09:55:00|12488.5|12486.5|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|843
1613988000000|2021-02-22 10:00:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|1076
1613988300000|2021-02-22 10:05:00|12488.5|12486.5|12488.1|12486.1|12489.7|12487.7|12488.1|12486.1|836
1613988600000|2021-02-22 10:10:00|12488.9|12486.9|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|422
1613988900000|2021-02-22 10:15:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1553
1613989200000|2021-02-22 10:20:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|457
1613989500000|2021-02-22 10:25:00|12490.5|12488.5|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|498
1613989800000|2021-02-22 10:30:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|551
1613990100000|2021-02-22 10:35:00|12487.3|12485.3|12487.7|12485.7|12488.1|12486.1|12487.3|12485.3|2776
1613990400000|2021-02-22 10:40:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|356
1613990700000|2021-02-22 10:45:00|12487.3|12485.3|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|256
1613991000000|2021-02-22 10:50:00|12487.3|12485.3|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|250
1613991300000|2021-02-22 10:55:00|12487.3|12485.3|12486.5|12484.5|12488.1|12486.1|12486.5|12484.5|478
1613991600000|2021-02-22 11:00:00|12486.9|12484.9|12485.8|12483.8|12486.9|12484.9|12485.8|12483.8|88
1613991900000|2021-02-22 11:05:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|3906
1613992200000|2021-02-22 11:10:00|||||||||211
1613992500000|2021-02-22 11:15:00|12485.8|12483.8|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|7274
1613992800000|2021-02-22 11:20:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|90
1613993100000|2021-02-22 11:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|776
1613993400000|2021-02-22 11:30:00|12486.9|12484.9|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|668
1613993700000|2021-02-22 11:35:00|12487.7|12485.7|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|248
1613994000000|2021-02-22 11:40:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|5156
1613994300000|2021-02-22 11:45:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12485|12483|943
1613994600000|2021-02-22 11:50:00|12484.2|12482.2|12483.4|12481.4|12485|12483|12483.4|12481.4|171
1613994900000|2021-02-22 11:55:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|244
1613995200000|2021-02-22 12:00:00|12483|12481|12483.4|12481.4|12483.4|12481.4|12481.9|12479.9|1036
1613995500000|2021-02-22 12:05:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|166
1613995800000|2021-02-22 12:10:00|12484.2|12482.2|12483.4|12481.4|12484.2|12482.2|12483.4|12481.4|5428
1613996100000|2021-02-22 12:15:00|12484.2|12482.2|12482.6|12480.6|12484.2|12482.2|12482.6|12480.6|4557
1613996400000|2021-02-22 12:20:00|12483.4|12481.4|12484.2|12482.2|12484.2|12482.2|12482.6|12480.6|261
1613996700000|2021-02-22 12:25:00|12483.4|12481.4|12482.6|12480.6|12484.2|12482.2|12481.9|12479.9|452
1613997000000|2021-02-22 12:30:00|12483|12481|12483.4|12481.4|12484.2|12482.2|12482.6|12480.6|224
1613997300000|2021-02-22 12:35:00|12482.6|12480.6|12482.6|12480.6|12483.4|12481.4|12482.6|12480.6|239
1613997600000|2021-02-22 12:40:00|12482.3|12480.3|12482.6|12480.6|12482.6|12480.6|12481.1|12479.1|19006
1613997900000|2021-02-22 12:45:00|12483|12481|12483|12481|12483.4|12481.4|12482.6|12480.6|859
1613998200000|2021-02-22 12:50:00|12483.4|12481.4|12483.4|12481.4|12484.2|12482.2|12483|12481|859
1613998500000|2021-02-22 12:55:00|12482.6|12480.6|12482.6|12480.6|12483.4|12481.4|12482.6|12480.6|1403
1613998800000|2021-02-22 13:00:00|12483|12481|12483.4|12481.4|12484.2|12482.2|12482.6|12480.6|1284
1613999100000|2021-02-22 13:05:00|12483.8|12481.8|12484.2|12482.2|12485|12483|12483.4|12481.4|4747
1613999400000|2021-02-22 13:10:00|12484.6|12482.6|12486.5|12484.5|12487.3|12485.3|12484.2|12482.2|3258
1613999700000|2021-02-22 13:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|3777
1614000000000|2021-02-22 13:20:00|12488.1|12486.1|12488.1|12486.1|12490.5|12488.5|12487.3|12485.3|7142
1614000300000|2021-02-22 13:25:00|12488.9|12486.9|12488.9|12486.9|12489.7|12487.7|12486.5|12484.5|38166
1614000600000|2021-02-22 13:30:00|12489.3|12487.3|12490.5|12488.5|12491.2|12489.2|12489.3|12487.3|7325
1614000900000|2021-02-22 13:35:00|12491.2|12489.2|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|60603
1614001200000|2021-02-22 13:40:00|12490.5|12488.5|12495.1|12493.1|12495.1|12493.1|12490.5|12488.5|19938
1614001500000|2021-02-22 13:45:00|12494.4|12492.4|12495.9|12493.9|12496.7|12494.7|12493.6|12491.6|19617
1614001800000|2021-02-22 13:50:00|12496.7|12494.7|12495.9|12493.9|12496.7|12494.7|12495.1|12493.1|6128
1614002100000|2021-02-22 13:55:00|12496.7|12494.7|12495.9|12493.9|12496.7|12494.7|12495.9|12493.9|8199
1614002400000|2021-02-22 14:00:00|12495.1|12493.1|12493.6|12491.6|12496.7|12494.7|12492.8|12490.8|21870
1614002700000|2021-02-22 14:05:00|12493.2|12491.2|12495.5|12493.5|12495.9|12493.9|12493.2|12491.2|1411
1614003000000|2021-02-22 14:10:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12492.8|12490.8|1964
1614003300000|2021-02-22 14:15:00|12495.1|12493.1|12492.8|12490.8|12495.1|12493.1|12492|12490|2676
1614003600000|2021-02-22 14:20:00|12493.6|12491.6|12492|12490|12494.4|12492.4|12492|12490|3039
1614003900000|2021-02-22 14:25:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492|12490|1586
1614004200000|2021-02-22 14:30:00|12492|12490|12499|12497|12499|12497|12490.5|12488.5|4311
1614004500000|2021-02-22 14:35:00|12498.3|12496.3|12495.9|12493.9|12499|12497|12494.4|12492.4|2738
1614004800000|2021-02-22 14:40:00|12496.7|12494.7|12499|12497|12499.8|12497.8|12495.9|12493.9|2342
1614005100000|2021-02-22 14:45:00|12498.3|12496.3|12499|12497|12502.2|12500.2|12498.3|12496.3|7061
1614005400000|2021-02-22 14:50:00|12499.4|12497.4|12499|12497|12499.8|12497.8|12497.9|12495.9|1725
1614005700000|2021-02-22 14:55:00|12499.8|12497.8|12497.9|12495.9|12499.8|12497.8|12497.5|12495.5|2899
1614006000000|2021-02-22 15:00:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12497.5|12495.5|5692
1614006300000|2021-02-22 15:05:00|12497.9|12495.9|12494.4|12492.4|12497.9|12495.9|12494.4|12492.4|1758
1614006600000|2021-02-22 15:10:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|4538
1614006900000|2021-02-22 15:15:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|13429
1614007200000|2021-02-22 15:20:00|12494.4|12492.4|12495.1|12493.1|12495.9|12493.9|12493.6|12491.6|1432
1614007500000|2021-02-22 15:25:00|12495.9|12493.9|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|4388
1614007800000|2021-02-22 15:30:00|12496.7|12494.7|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|9163
1614008100000|2021-02-22 15:35:00|12497.1|12495.1|12497.5|12495.5|12497.5|12495.5|12495.9|12493.9|11550
1614008400000|2021-02-22 15:40:00|12498.3|12496.3|12496.7|12494.7|12498.3|12496.3|12496.7|12494.7|1384
1614008700000|2021-02-22 15:45:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|6621
1614009000000|2021-02-22 15:50:00|12495.1|12493.1|12495.9|12493.9|12495.9|12493.9|12495.1|12493.1|1132
1614009300000|2021-02-22 15:55:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12494.8|12492.8|2699
1614009600000|2021-02-22 16:00:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2396
1614009900000|2021-02-22 16:05:00|12494|12492|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|57586
1614010200000|2021-02-22 16:10:00|12493.6|12491.6|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|1859
1614010500000|2021-02-22 16:15:00|12492.8|12490.8|12494.4|12492.4|12494.4|12492.4|12492.8|12490.8|2128
1614010800000|2021-02-22 16:20:00|12493.6|12491.6|12492.8|12490.8|12494.4|12492.4|12492.8|12490.8|5079
1614011100000|2021-02-22 16:25:00|12493.2|12491.2|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|13887
1614011400000|2021-02-22 16:30:00|12494|12492|12493.6|12491.6|12494.4|12492.4|12492.8|12490.8|1719
1614011700000|2021-02-22 16:35:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|12581
1614012000000|2021-02-22 16:40:00|12494.4|12492.4|12495.9|12493.9|12495.9|12493.9|12494.4|12492.4|52838
1614012300000|2021-02-22 16:45:00|12496.7|12494.7|12495.9|12493.9|12497.5|12495.5|12495.9|12493.9|1861
1614012600000|2021-02-22 16:50:00|12495.1|12493.1|12494.4|12492.4|12495.5|12493.5|12494.4|12492.4|2467
1614012900000|2021-02-22 16:55:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2014
1614013200000|2021-02-22 17:00:00|12495.1|12493.1|12492|12490|12495.1|12493.1|12492|12490|19471
1614013500000|2021-02-22 17:05:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492|12490|1888
1614013800000|2021-02-22 17:10:00|12492.8|12490.8|12492.4|12490.4|12493.6|12491.6|12492|12490|3843
1614014100000|2021-02-22 17:15:00|12492|12490|12493.6|12491.6|12493.6|12491.6|12492|12490|1937
1614014400000|2021-02-22 17:20:00|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|2649
1614014700000|2021-02-22 17:25:00|12494.8|12492.8|12492.8|12490.8|12495.1|12493.1|12492|12490|1639
1614015000000|2021-02-22 17:30:00|12492.4|12490.4|12492|12490|12493.6|12491.6|12492|12490|1828
1614015300000|2021-02-22 17:35:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|389
1614015600000|2021-02-22 17:40:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12491.2|12489.2|4429
1614015900000|2021-02-22 17:45:00|12492.8|12490.8|12492|12490|12492.8|12490.8|12492|12490|498
1614016200000|2021-02-22 17:50:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|1911
1614016500000|2021-02-22 17:55:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1578
1614016800000|2021-02-22 18:00:00|12491.6|12489.6|12492|12490|12492|12490|12491.6|12489.6|3090
1614017100000|2021-02-22 18:05:00|12492.8|12490.8|12494.4|12492.4|12494.4|12492.4|12492|12490|1050
1614017400000|2021-02-22 18:10:00|12493.6|12491.6|12490.5|12488.5|12493.6|12491.6|12489.7|12487.7|63172
1614017700000|2021-02-22 18:15:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|14260
1614018000000|2021-02-22 18:20:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12491.2|12489.2|4236
1614018300000|2021-02-22 18:25:00|12493.2|12491.2|12492|12490|12493.6|12491.6|12492|12490|1174
1614018600000|2021-02-22 18:30:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|807
1614018900000|2021-02-22 18:35:00|12491.2|12489.2|12491.2|12489.2|12492|12490|12491.2|12489.2|1148
1614019200000|2021-02-22 18:40:00|12492|12490|12492|12490|12492.8|12490.8|12492|12490|708
1614019500000|2021-02-22 18:45:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|2865
1614019800000|2021-02-22 18:50:00|12491.2|12489.2|12490.5|12488.5|12492|12490|12490.5|12488.5|1301
1614020100000|2021-02-22 18:55:00|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1103
1614020400000|2021-02-22 19:00:00|12492|12490|12492|12490|12492.8|12490.8|12491.2|12489.2|929
1614020700000|2021-02-22 19:05:00|12492.8|12490.8|12491.2|12489.2|12492.8|12490.8|12490.5|12488.5|885
1614021000000|2021-02-22 19:10:00|12490.5|12488.5|12492|12490|12492.8|12490.8|12490.5|12488.5|2622
1614021300000|2021-02-22 19:15:00|12492.8|12490.8|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|2760
1614021600000|2021-02-22 19:20:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|3286
1614021900000|2021-02-22 19:25:00|12492|12490|12490.5|12488.5|12492|12490|12490.5|12488.5|1735
1614022200000|2021-02-22 19:30:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|3176
1614022500000|2021-02-22 19:35:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12489.7|12487.7|6831
1614022800000|2021-02-22 19:40:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|1398
1614023100000|2021-02-22 19:45:00|12490.8|12488.8|12489.7|12487.7|12491.2|12489.2|12489.7|12487.7|1487
1614023400000|2021-02-22 19:50:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1839
1614023700000|2021-02-22 19:55:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|6310
1614024000000|2021-02-22 20:00:00|12489.7|12487.7|12488.5|12486.5|12489.7|12487.7|12488.1|12486.1|3311
1614024300000|2021-02-22 20:05:00|12488.1|12486.1|12490.5|12488.5|12490.5|12488.5|12488.1|12486.1|3297
1614024600000|2021-02-22 20:10:00|12490.1|12488.1|12488.1|12486.1|12490.5|12488.5|12488.1|12486.1|5075
1614024900000|2021-02-22 20:15:00|12488.5|12486.5|12489.7|12487.7|12490.5|12488.5|12488.1|12486.1|1947
1614025200000|2021-02-22 20:20:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|1322
1614025500000|2021-02-22 20:25:00|12490.1|12488.1|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|2359
1614025800000|2021-02-22 20:30:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|7622
1614026100000|2021-02-22 20:35:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|7460
1614026400000|2021-02-22 20:40:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|5505
1614026700000|2021-02-22 20:45:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.8|12488.8|1960
1614027000000|2021-02-22 20:50:00|12492|12490|12492|12490|12492|12490|12492|12490|1290
1614027300000|2021-02-22 20:55:00|12491.6|12489.6|12491.2|12489.2|12491.6|12489.6|12491.2|12489.2|5530
1614027600000|2021-02-22 21:00:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1779
1614027900000|2021-02-22 21:05:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|3035
1614028200000|2021-02-22 21:10:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|2411
1614028500000|2021-02-22 21:15:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|1628
1614028800000|2021-02-22 21:20:00|12491.2|12489.2|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|238
1614029100000|2021-02-22 21:25:00|12489.7|12487.7|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|3068
1614029400000|2021-02-22 21:30:00|||||||||6376
1614029700000|2021-02-22 21:35:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|3074
1614030000000|2021-02-22 21:40:00|12489.3|12487.3|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|529
1614030300000|2021-02-22 21:45:00|||||||||54
1614030600000|2021-02-22 21:50:00|||||||||1537
1614030900000|2021-02-22 21:55:00|12488.5|12486.5|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|10255
1614034800000|2021-02-22 23:00:00|12489.7|12487.7|12491.6|12489.6|12492|12490|12489.7|12487.7|132
1614035100000|2021-02-22 23:05:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|129
1614035400000|2021-02-22 23:10:00|12491.6|12489.6|12491.2|12489.2|12491.6|12489.6|12491.2|12489.2|63
1614035700000|2021-02-22 23:15:00|12492|12490|12492|12490|12492|12490|12492|12490|34
1614036000000|2021-02-22 23:20:00|12491.6|12489.6|12492|12490|12492|12490|12491.6|12489.6|1350
1614036300000|2021-02-22 23:25:00|||||||||214
1614036600000|2021-02-22 23:30:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|454
1614036900000|2021-02-22 23:35:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|301
1614037200000|2021-02-22 23:40:00|||||||||1
1614037500000|2021-02-22 23:45:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|14
1614038100000|2021-02-22 23:55:00|||||||||10
1614038400000|2021-02-23 00:00:00|||||||||10
1614038700000|2021-02-23 00:05:00|||||||||97
1614039000000|2021-02-23 00:10:00|12493.6|12491.6|12493.2|12491.2|12493.6|12491.6|12492.8|12490.8|50
1614039300000|2021-02-23 00:15:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|55
1614039600000|2021-02-23 00:20:00|||||||||2
1614039900000|2021-02-23 00:25:00|||||||||6
1614040200000|2021-02-23 00:30:00|||||||||6
1614040500000|2021-02-23 00:35:00|||||||||10
1614040800000|2021-02-23 00:40:00|||||||||233
1614041100000|2021-02-23 00:45:00|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|181
1614041400000|2021-02-23 00:50:00|||||||||22
1614041700000|2021-02-23 00:55:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|446
1614042000000|2021-02-23 01:00:00|12493.6|12491.6|12493.2|12491.2|12493.6|12491.6|12492.8|12490.8|110
1614042300000|2021-02-23 01:05:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|100
1614042600000|2021-02-23 01:10:00|12493.2|12491.2|12492.8|12490.8|12493.2|12491.2|12492.8|12490.8|257
1614042900000|2021-02-23 01:15:00|||||||||212
1614043200000|2021-02-23 01:20:00|||||||||11
1614043500000|2021-02-23 01:25:00|12492|12490|12492|12490|12492|12490|12492|12490|5487
1614043800000|2021-02-23 01:30:00|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|12491.2|12489.2|614
1614044100000|2021-02-23 01:35:00|||||||||317
1614044400000|2021-02-23 01:40:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.8|12488.8|364
1614044700000|2021-02-23 01:45:00|||||||||68
1614045000000|2021-02-23 01:50:00|||||||||124
1614045300000|2021-02-23 01:55:00|||||||||68
1614045600000|2021-02-23 02:00:00|||||||||67
1614045900000|2021-02-23 02:05:00|12492|12490|12492|12490|12492|12490|12492|12490|151
1614046200000|2021-02-23 02:10:00|||||||||129
1614046500000|2021-02-23 02:15:00|||||||||222
1614046800000|2021-02-23 02:20:00|||||||||83
1614047100000|2021-02-23 02:25:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|490
1614047400000|2021-02-23 02:30:00|12492.4|12490.4|12492|12490|12492.4|12490.4|12492|12490|85
1614047700000|2021-02-23 02:35:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|222
1614048000000|2021-02-23 02:40:00|||||||||65
1614048300000|2021-02-23 02:45:00|||||||||60
1614048600000|2021-02-23 02:50:00|||||||||100
1614048900000|2021-02-23 02:55:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|202
1614049200000|2021-02-23 03:00:00|||||||||73
1614049500000|2021-02-23 03:05:00|||||||||73
1614049800000|2021-02-23 03:10:00|||||||||127
1614050100000|2021-02-23 03:15:00|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|12493.6|12491.6|206
1614050400000|2021-02-23 03:20:00|||||||||593
1614050700000|2021-02-23 03:25:00|||||||||149
1614051000000|2021-02-23 03:30:00|||||||||992
1614051300000|2021-02-23 03:35:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|88
1614051600000|2021-02-23 03:40:00|||||||||74
1614051900000|2021-02-23 03:45:00|||||||||69
1614052200000|2021-02-23 03:50:00|||||||||6713
1614052500000|2021-02-23 03:55:00|||||||||2951
1614052800000|2021-02-23 04:00:00|||||||||75
1614053100000|2021-02-23 04:05:00|||||||||114
1614053400000|2021-02-23 04:10:00|||||||||772
1614053700000|2021-02-23 04:15:00|||||||||119
1614054000000|2021-02-23 04:20:00|||||||||118
1614054300000|2021-02-23 04:25:00|||||||||157
1614054600000|2021-02-23 04:30:00|||||||||114
1614054900000|2021-02-23 04:35:00|12492|12490|12492|12490|12492|12490|12492|12490|189
1614055200000|2021-02-23 04:40:00|||||||||210
1614055500000|2021-02-23 04:45:00|||||||||889
1614055800000|2021-02-23 04:50:00|||||||||130
1614056100000|2021-02-23 04:55:00|||||||||136
1614056400000|2021-02-23 05:00:00|||||||||99
1614056700000|2021-02-23 05:05:00|||||||||398
1614057000000|2021-02-23 05:10:00|||||||||939
1614057300000|2021-02-23 05:15:00|||||||||100
1614057600000|2021-02-23 05:20:00|||||||||102
1614057900000|2021-02-23 05:25:00|||||||||97
1614058200000|2021-02-23 05:30:00|||||||||104
1614058500000|2021-02-23 05:35:00|||||||||105
1614058800000|2021-02-23 05:40:00|||||||||163
1614059100000|2021-02-23 05:45:00|||||||||104
1614059400000|2021-02-23 05:50:00|||||||||98
1614059700000|2021-02-23 05:55:00|||||||||110
1614060000000|2021-02-23 06:00:00|||||||||95
1614060300000|2021-02-23 06:05:00|||||||||153
1614060600000|2021-02-23 06:10:00|||||||||193
1614060900000|2021-02-23 06:15:00|||||||||147
1614061200000|2021-02-23 06:20:00|||||||||198
1614061500000|2021-02-23 06:25:00|||||||||107
1614061800000|2021-02-23 06:30:00|||||||||138
1614062100000|2021-02-23 06:35:00|||||||||305
1614062400000|2021-02-23 06:40:00|||||||||276
1614062700000|2021-02-23 06:45:00|||||||||179
1614063000000|2021-02-23 06:50:00|||||||||141
1614063300000|2021-02-23 06:55:00|||||||||116
1614063600000|2021-02-23 07:00:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|736
1614063900000|2021-02-23 07:05:00|12492.4|12490.4|12491.2|12489.2|12492.4|12490.4|12491.2|12489.2|248
1614064200000|2021-02-23 07:10:00|12491.6|12489.6|12492|12490|12492|12490|12491.2|12489.2|439
1614064500000|2021-02-23 07:15:00|12492.8|12490.8|12493.6|12491.6|12494.4|12492.4|12492.4|12490.4|754
1614064800000|2021-02-23 07:20:00|12493.2|12491.2|12491.2|12489.2|12493.6|12491.6|12491.2|12489.2|141
1614065100000|2021-02-23 07:25:00|12490.5|12488.5|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|396
1614065400000|2021-02-23 07:30:00|12489.7|12487.7|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|519
1614065700000|2021-02-23 07:35:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|238
1614066000000|2021-02-23 07:40:00|12490.5|12488.5|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|354
1614066300000|2021-02-23 07:45:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|926
1614066600000|2021-02-23 07:50:00|12488.9|12486.9|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|178
1614066900000|2021-02-23 07:55:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|16839
1614067200000|2021-02-23 08:00:00|12490.5|12488.5|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|1028
1614067500000|2021-02-23 08:05:00|12491.2|12489.2|12492|12490|12492.8|12490.8|12490.5|12488.5|505
1614067800000|2021-02-23 08:10:00|12491.6|12489.6|12490.5|12488.5|12491.6|12489.6|12490.5|12488.5|885
1614068100000|2021-02-23 08:15:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|176
1614068400000|2021-02-23 08:20:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|924
1614068700000|2021-02-23 08:25:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1904
1614069000000|2021-02-23 08:30:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|2000
1614069300000|2021-02-23 08:35:00|12490.8|12488.8|12491.2|12489.2|12492|12490|12490.5|12488.5|6128
1614069600000|2021-02-23 08:40:00|12490.8|12488.8|12490.8|12488.8|12491.2|12489.2|12490.5|12488.5|1020
1614069900000|2021-02-23 08:45:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|457
1614070200000|2021-02-23 08:50:00|12490.5|12488.5|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|1477
1614070500000|2021-02-23 08:55:00|12490.8|12488.8|12489.7|12487.7|12490.8|12488.8|12489.7|12487.7|467
1614070800000|2021-02-23 09:00:00|12490.1|12488.1|12491.2|12489.2|12491.2|12489.2|12489.7|12487.7|1177
1614071100000|2021-02-23 09:05:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12490.5|12488.5|1187
1614071400000|2021-02-23 09:10:00|12492|12490|12490.8|12488.8|12492|12490|12490.5|12488.5|8389
1614071700000|2021-02-23 09:15:00|12490.5|12488.5|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|1301
1614072000000|2021-02-23 09:20:00|12490.8|12488.8|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|812
1614072300000|2021-02-23 09:25:00|12491.2|12489.2|12489.7|12487.7|12491.2|12489.2|12488.9|12486.9|494
1614072600000|2021-02-23 09:30:00|12489.3|12487.3|12490.5|12488.5|12490.5|12488.5|12489.3|12487.3|2747
1614072900000|2021-02-23 09:35:00|12490.8|12488.8|12491.2|12489.2|12491.2|12489.2|12490.5|12488.5|385
1614073200000|2021-02-23 09:40:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|1103
1614073500000|2021-02-23 09:45:00|12492|12490|12491.6|12489.6|12492|12490|12491.2|12489.2|7241
1614073800000|2021-02-23 09:50:00|12492|12490|12492|12490|12492|12490|12491.2|12489.2|7330
1614074100000|2021-02-23 09:55:00|12491.2|12489.2|12492|12490|12492|12490|12491.2|12489.2|1390
1614074400000|2021-02-23 10:00:00|12492.4|12490.4|12492.8|12490.8|12492.8|12490.8|12492|12490|1238
1614074700000|2021-02-23 10:05:00|12492|12490|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|2082
1614075000000|2021-02-23 10:10:00|12491.6|12489.6|12491.2|12489.2|12492|12490|12491.2|12489.2|3369
1614075300000|2021-02-23 10:15:00|12492|12490|12492|12490|12492|12490|12491.2|12489.2|1267
1614075600000|2021-02-23 10:20:00|12492.8|12490.8|12492.8|12490.8|12492.8|12490.8|12492|12490|942
1614075900000|2021-02-23 10:25:00|12492|12490|12493.6|12491.6|12493.6|12491.6|12492|12490|3571
1614076200000|2021-02-23 10:30:00|12494|12492|12494.4|12492.4|12494.4|12492.4|12493.6|12491.6|1721
1614076500000|2021-02-23 10:35:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|8037
1614076800000|2021-02-23 10:40:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|1730
1614077100000|2021-02-23 10:45:00|||||||||1276
1614077400000|2021-02-23 10:50:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2164
1614077700000|2021-02-23 10:55:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|1538
1614078000000|2021-02-23 11:00:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|3519
1614078300000|2021-02-23 11:05:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|1298
1614078600000|2021-02-23 11:10:00|12494.4|12492.4|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|2549
1614078900000|2021-02-23 11:15:00|||||||||784
1614079200000|2021-02-23 11:20:00|12495.1|12493.1|12494.4|12492.4|12495.1|12493.1|12494.4|12492.4|1856
1614079500000|2021-02-23 11:25:00|12493.6|12491.6|12492.8|12490.8|12493.6|12491.6|12492.8|12490.8|4186
1614079800000|2021-02-23 11:30:00|||||||||2213
1614080100000|2021-02-23 11:35:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|2003
1614080400000|2021-02-23 11:40:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|1752
1614080700000|2021-02-23 11:45:00|12492.4|12490.4|12492.8|12490.8|12492.8|12490.8|12492|12490|1296
1614081000000|2021-02-23 11:50:00|||||||||1140
1614081300000|2021-02-23 11:55:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|3264
1614081600000|2021-02-23 12:00:00|12492|12490|12493.2|12491.2|12493.6|12491.6|12492|12490|1766
1614081900000|2021-02-23 12:05:00|12492.8|12490.8|12493.6|12491.6|12493.6|12491.6|12492.8|12490.8|4318
1614082200000|2021-02-23 12:10:00|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|12494.4|12492.4|8449
1614082500000|2021-02-23 12:15:00|12494.8|12492.8|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|1422
1614082800000|2021-02-23 12:20:00|12495.9|12493.9|12495.9|12493.9|12495.9|12493.9|12495.1|12493.1|7756
1614083100000|2021-02-23 12:25:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|22113
1614083400000|2021-02-23 12:30:00|12495.9|12493.9|12495.1|12493.1|12495.9|12493.9|12494.4|12492.4|4100
1614083700000|2021-02-23 12:35:00|12495.9|12493.9|12495.9|12493.9|12495.9|12493.9|12495.5|12493.5|2430
1614084000000|2021-02-23 12:40:00|12495.5|12493.5|12495.1|12493.1|12495.9|12493.9|12495.1|12493.1|21620
1614084300000|2021-02-23 12:45:00|12495.9|12493.9|12495.5|12493.5|12495.9|12493.9|12495.1|12493.1|1297
1614084600000|2021-02-23 12:50:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|1522
1614084900000|2021-02-23 12:55:00|12495.1|12493.1|12495.1|12493.1|12495.1|12493.1|12494.4|12492.4|2991
1614085200000|2021-02-23 13:00:00|12495.9|12493.9|12498.3|12496.3|12498.3|12496.3|12495.1|12493.1|61726
1614085500000|2021-02-23 13:05:00|12499|12497|12497.5|12495.5|12499|12497|12496.7|12494.7|3428
1614085800000|2021-02-23 13:10:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.5|12495.5|19595
1614086100000|2021-02-23 13:15:00|12497.9|12495.9|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|27237
1614086400000|2021-02-23 13:20:00|12497.5|12495.5|12495.1|12493.1|12498.3|12496.3|12494.4|12492.4|4187
1614086700000|2021-02-23 13:25:00|12495.9|12493.9|12495.9|12493.9|12496.3|12494.3|12495.1|12493.1|7111
1614087000000|2021-02-23 13:30:00|12495.1|12493.1|12496.7|12494.7|12497.5|12495.5|12495.1|12493.1|2940
1614087300000|2021-02-23 13:35:00|12497.1|12495.1|12495.9|12493.9|12497.5|12495.5|12494.8|12492.8|3891
1614087600000|2021-02-23 13:40:00|12496.7|12494.7|12496.7|12494.7|12496.7|12494.7|12495.9|12493.9|9282
1614087900000|2021-02-23 13:45:00|12496.3|12494.3|12495.1|12493.1|12496.7|12494.7|12494.4|12492.4|916
1614088200000|2021-02-23 13:50:00|12495.9|12493.9|12494.4|12492.4|12495.9|12493.9|12494.4|12492.4|4047
1614088500000|2021-02-23 13:55:00|12494|12492|12495.1|12493.1|12495.1|12493.1|12493.6|12491.6|8394
1614088800000|2021-02-23 14:00:00|12494.4|12492.4|12495.1|12493.1|12495.1|12493.1|12493.6|12491.6|5071
1614089100000|2021-02-23 14:05:00|12494.4|12492.4|12492.8|12490.8|12494.4|12492.4|12492|12490|7390
1614089400000|2021-02-23 14:10:00|12492|12490|12492.8|12490.8|12492.8|12490.8|12492|12490|3023
1614089700000|2021-02-23 14:15:00|12492|12490|12491.2|12489.2|12492.8|12490.8|12491.2|12489.2|7341
1614090000000|2021-02-23 14:20:00|12492|12490|12492|12490|12492.8|12490.8|12490.5|12488.5|5337
1614090300000|2021-02-23 14:25:00|12492.4|12490.4|12493.6|12491.6|12493.6|12491.6|12491.2|12489.2|3291
1614090600000|2021-02-23 14:30:00|12492.8|12490.8|12496.7|12494.7|12496.7|12494.7|12492.8|12490.8|4625
1614090900000|2021-02-23 14:35:00|12495.9|12493.9|12496.7|12494.7|12498.3|12496.3|12495.9|12493.9|5849
1614091200000|2021-02-23 14:40:00|12497.5|12495.5|12500.6|12498.6|12501.4|12499.4|12497.5|12495.5|9402
1614091500000|2021-02-23 14:45:00|12501.4|12499.4|12503.7|12501.7|12503.7|12501.7|12500.6|12498.6|75997
1614091800000|2021-02-23 14:50:00|12503|12501|12501|12499|12504.5|12502.5|12499.8|12497.8|19788
1614092100000|2021-02-23 14:55:00|12501.4|12499.4|12500.2|12498.2|12501.4|12499.4|12499.8|12497.8|4496
1614092400000|2021-02-23 15:00:00|12499.8|12497.8|12492.8|12490.8|12500.6|12498.6|12492|12490|57368
1614092700000|2021-02-23 15:05:00|12492|12490|12497.5|12495.5|12497.5|12495.5|12492|12490|39591
1614093000000|2021-02-23 15:10:00|12498.3|12496.3|12497.5|12495.5|12499.8|12497.8|12497.1|12495.1|14307
1614093300000|2021-02-23 15:15:00|12496.7|12494.7|12495.1|12493.1|12497.5|12495.5|12494.4|12492.4|3886
1614093600000|2021-02-23 15:20:00|12495.9|12493.9|12495.9|12493.9|12496.7|12494.7|12495.1|12493.1|9587
1614093900000|2021-02-23 15:25:00|12496.7|12494.7|12500.2|12498.2|12500.6|12498.6|12495.9|12493.9|3568
1614094200000|2021-02-23 15:30:00|12499.8|12497.8|12503|12501|12503|12501|12499.8|12497.8|7831
1614094500000|2021-02-23 15:35:00|12503.7|12501.7|12501.4|12499.4|12503.7|12501.7|12500.6|12498.6|5470
1614094800000|2021-02-23 15:40:00|12502.2|12500.2|12505.3|12503.3|12505.3|12503.3|12501.4|12499.4|125329
1614095100000|2021-02-23 15:45:00|12504.9|12502.9|12504.5|12502.5|12506.9|12504.9|12504.5|12502.5|22155
1614095400000|2021-02-23 15:50:00|12503.7|12501.7|12503.7|12501.7|12504.5|12502.5|12503|12501|14802
1614095700000|2021-02-23 15:55:00|12503|12501|12503.7|12501.7|12504.5|12502.5|12503|12501|4448
1614096000000|2021-02-23 16:00:00|12503|12501|12499|12497|12503|12501|12499|12497|6206
1614096300000|2021-02-23 16:05:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12498.3|12496.3|2433
1614096600000|2021-02-23 16:10:00|12499.8|12497.8|12503|12501|12503|12501|12499.8|12497.8|3971
1614096900000|2021-02-23 16:15:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|1966
1614097200000|2021-02-23 16:20:00|12501.4|12499.4|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|3721
1614097500000|2021-02-23 16:25:00|12503|12501|12503|12501|12503|12501|12502.2|12500.2|15407
1614097800000|2021-02-23 16:30:00|12502.2|12500.2|12501.4|12499.4|12503|12501|12501.4|12499.4|15571
1614098100000|2021-02-23 16:35:00|12501.8|12499.8|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|16636
1614098400000|2021-02-23 16:40:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12501.4|12499.4|3391
1614098700000|2021-02-23 16:45:00|12501.4|12499.4|12500.6|12498.6|12502.2|12500.2|12500.6|12498.6|5308
1614099000000|2021-02-23 16:50:00|12499.8|12497.8|12499.4|12497.4|12499.8|12497.8|12498.3|12496.3|3647
1614099300000|2021-02-23 16:55:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499|12497|5813
1614099600000|2021-02-23 17:00:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|5636
1614099900000|2021-02-23 17:05:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|1762
1614100200000|2021-02-23 17:10:00|12500.6|12498.6|12502.2|12500.2|12502.2|12500.2|12500.6|12498.6|6203
1614100500000|2021-02-23 17:15:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|8116
1614100800000|2021-02-23 17:20:00|12502.2|12500.2|12499.8|12497.8|12502.2|12500.2|12499.8|12497.8|2189
1614101100000|2021-02-23 17:25:00|12500.6|12498.6|12498.3|12496.3|12500.6|12498.6|12498.3|12496.3|27781
1614101400000|2021-02-23 17:30:00|12497.9|12495.9|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|2256
1614101700000|2021-02-23 17:35:00|||||||||2113
1614102000000|2021-02-23 17:40:00|12499|12497|12499|12497|12499|12497|12498.3|12496.3|4271
1614102300000|2021-02-23 17:45:00|12498.3|12496.3|12498.3|12496.3|12499|12497|12498.3|12496.3|6742
1614102600000|2021-02-23 17:50:00|12499|12497|12497.9|12495.9|12499|12497|12497.5|12495.5|5990
1614102900000|2021-02-23 17:55:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.5|12495.5|10956
1614103200000|2021-02-23 18:00:00|12496.7|12494.7|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|11607
1614103500000|2021-02-23 18:05:00|12495.9|12493.9|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|9301
1614103800000|2021-02-23 18:10:00|12497.1|12495.1|12496.7|12494.7|12497.5|12495.5|12495.9|12493.9|14766
1614104100000|2021-02-23 18:15:00|12497.5|12495.5|12497.5|12495.5|12497.5|12495.5|12496.7|12494.7|8320
1614104400000|2021-02-23 18:20:00|12498.3|12496.3|12499.8|12497.8|12499.8|12497.8|12497.5|12495.5|2808
1614104700000|2021-02-23 18:25:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|4909
1614105000000|2021-02-23 18:30:00|12500.6|12498.6|12499|12497|12500.6|12498.6|12498.3|12496.3|8679
1614105300000|2021-02-23 18:35:00|12498.3|12496.3|12499|12497|12499|12497|12497.9|12495.9|4250
1614105600000|2021-02-23 18:40:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|17541
1614105900000|2021-02-23 18:45:00|12499|12497|12499|12497|12499.8|12497.8|12499|12497|29619
1614106200000|2021-02-23 18:50:00|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|12499|12497|10917
1614106500000|2021-02-23 18:55:00|12499|12497|12499|12497|12499.8|12497.8|12499|12497|4268
1614106800000|2021-02-23 19:00:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499|12497|2814
1614107100000|2021-02-23 19:05:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|1939
1614107400000|2021-02-23 19:10:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|1697
1614107700000|2021-02-23 19:15:00|12499.8|12497.8|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|5329
1614108000000|2021-02-23 19:20:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|4095
1614108300000|2021-02-23 19:25:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|4374
1614108600000|2021-02-23 19:30:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|30635
1614108900000|2021-02-23 19:35:00|12500.2|12498.2|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|4579
1614109200000|2021-02-23 19:40:00|12500.2|12498.2|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|3148
1614109500000|2021-02-23 19:45:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|2904
1614109800000|2021-02-23 19:50:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499|12497|9580
1614110100000|2021-02-23 19:55:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|7049
1614110400000|2021-02-23 20:00:00|||||||||26401
1614110700000|2021-02-23 20:05:00|12499|12497|12499.8|12497.8|12499.8|12497.8|12499|12497|2704
1614111000000|2021-02-23 20:10:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|9621
1614111300000|2021-02-23 20:15:00|12501.4|12499.4|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|28910
1614111600000|2021-02-23 20:20:00|12501|12499|12500.6|12498.6|12501|12499|12499.8|12497.8|11994
1614111900000|2021-02-23 20:25:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|12144
1614112200000|2021-02-23 20:30:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12497.5|12495.5|4774
1614112500000|2021-02-23 20:35:00|12498.3|12496.3|12498.3|12496.3|12498.3|12496.3|12497.5|12495.5|31555
1614112800000|2021-02-23 20:40:00|12499|12497|12499|12497|12499|12497|12499|12497|3313
1614113100000|2021-02-23 20:45:00|||||||||1709
1614113400000|2021-02-23 20:50:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|9849
1614113700000|2021-02-23 20:55:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|2905
1614114000000|2021-02-23 21:00:00|12500.2|12498.2|12501.4|12499.4|12502.2|12500.2|12499.8|12497.8|11992
1614114300000|2021-02-23 21:05:00|12501|12499|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|8824
1614114600000|2021-02-23 21:10:00|12501.8|12499.8|12501.4|12499.4|12501.8|12499.8|12501.4|12499.4|2217
1614114900000|2021-02-23 21:15:00|12502.2|12500.2|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|933
1614115200000|2021-02-23 21:20:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12501.8|12499.8|214
1614115500000|2021-02-23 21:25:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|43380
1614115800000|2021-02-23 21:30:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|32371
1614116100000|2021-02-23 21:35:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|9880
1614116400000|2021-02-23 21:40:00|12503.7|12501.7|12504.5|12502.5|12504.5|12502.5|12503.7|12501.7|1279
1614116700000|2021-02-23 21:45:00|12504.1|12502.1|12505.3|12503.3|12505.3|12503.3|12503.7|12501.7|1764
1614117000000|2021-02-23 21:50:00|12504.9|12502.9|12504.5|12502.5|12505.3|12503.3|12504.5|12502.5|1431
1614117300000|2021-02-23 21:55:00|12505.3|12503.3|12505.3|12503.3|12505.3|12503.3|12505.3|12503.3|4079
1614121200000|2021-02-23 23:00:00|12505.7|12503.7|12511.5|12509.5|12511.5|12509.5|12505.3|12503.3|659
1614121500000|2021-02-23 23:05:00|12511.2|12509.2|12511.5|12509.5|12511.5|12509.5|12510.8|12508.8|189
1614121800000|2021-02-23 23:10:00|12510.8|12508.8|12510.8|12508.8|12510.8|12508.8|12510.8|12508.8|276
1614122100000|2021-02-23 23:15:00|12512.3|12510.3|12512.3|12510.3|12512.3|12510.3|12511.5|12509.5|298
1614122400000|2021-02-23 23:20:00|12511.5|12509.5|12510.8|12508.8|12512.3|12510.3|12510.8|12508.8|1878
1614122700000|2021-02-23 23:25:00|12510|12508|12510.8|12508.8|12510.8|12508.8|12510|12508|35151
1614123000000|2021-02-23 23:30:00|12510|12508|12508.4|12506.4|12510|12508|12508.4|12506.4|7498
1614123300000|2021-02-23 23:35:00|12509.2|12507.2|12508.8|12506.8|12509.2|12507.2|12508.4|12506.4|235
1614123600000|2021-02-23 23:40:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|35
1614123900000|2021-02-23 23:45:00|12508.4|12506.4|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|75
1614124200000|2021-02-23 23:50:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|109
1614124500000|2021-02-23 23:55:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|231
1614124800000|2021-02-24 00:00:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|276
1614125100000|2021-02-24 00:05:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|295
1614125400000|2021-02-24 00:10:00|12507.3|12505.3|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|391
1614125700000|2021-02-24 00:15:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|792
1614126000000|2021-02-24 00:20:00|||||||||36
1614126300000|2021-02-24 00:25:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|154
1614126600000|2021-02-24 00:30:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|177
1614126900000|2021-02-24 00:35:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|566
1614127200000|2021-02-24 00:40:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12506.1|12504.1|467
1614127500000|2021-02-24 00:45:00|12506.9|12504.9|12506.5|12504.5|12506.9|12504.9|12506.1|12504.1|431
1614127800000|2021-02-24 00:50:00|12506.9|12504.9|12507.6|12505.6|12508.4|12506.4|12506.1|12504.1|940
1614128100000|2021-02-24 00:55:00|12508|12506|12508.4|12506.4|12508.4|12506.4|12508|12506|553
1614128400000|2021-02-24 01:00:00|12507.6|12505.6|12509.6|12507.6|12510|12508|12507.6|12505.6|256
1614128700000|2021-02-24 01:05:00|12510|12508|12509.2|12507.2|12510|12508|12508.4|12506.4|177
1614129000000|2021-02-24 01:10:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|101
1614129300000|2021-02-24 01:15:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|329
1614129600000|2021-02-24 01:20:00|12506.1|12504.1|12504.5|12502.5|12506.9|12504.9|12503|12501|8627
1614129900000|2021-02-24 01:25:00|12504.1|12502.1|12506.1|12504.1|12506.1|12504.1|12503.7|12501.7|2420
1614130200000|2021-02-24 01:30:00|12506.9|12504.9|12506.1|12504.1|12507.6|12505.6|12506.1|12504.1|133
1614130500000|2021-02-24 01:35:00|12506.9|12504.9|12507.3|12505.3|12507.6|12505.6|12506.1|12504.1|211
1614130800000|2021-02-24 01:40:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|3396
1614131100000|2021-02-24 01:45:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|60
1614131400000|2021-02-24 01:50:00|12506.5|12504.5|12507.6|12505.6|12507.6|12505.6|12506.5|12504.5|103
1614131700000|2021-02-24 01:55:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.1|12504.1|555
1614132000000|2021-02-24 02:00:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|771
1614132300000|2021-02-24 02:05:00|12506.9|12504.9|12506.9|12504.9|12507.3|12505.3|12506.9|12504.9|908
1614132600000|2021-02-24 02:10:00|12507.3|12505.3|12506.9|12504.9|12507.3|12505.3|12506.9|12504.9|100
1614132900000|2021-02-24 02:15:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|263
1614133200000|2021-02-24 02:20:00|||||||||8
1614133500000|2021-02-24 02:25:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|180
1614133800000|2021-02-24 02:30:00|12507.3|12505.3|12508.4|12506.4|12508.4|12506.4|12507.3|12505.3|405
1614134100000|2021-02-24 02:35:00|||||||||36
1614134400000|2021-02-24 02:40:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|258
1614134700000|2021-02-24 02:45:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|131
1614135000000|2021-02-24 02:50:00|12508.4|12506.4|12508.8|12506.8|12509.2|12507.2|12508.4|12506.4|169
1614135300000|2021-02-24 02:55:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|35
1614135600000|2021-02-24 03:00:00|||||||||85
1614135900000|2021-02-24 03:05:00|12508|12506|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|245
1614136200000|2021-02-24 03:10:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|163
1614136500000|2021-02-24 03:15:00|||||||||86
1614136800000|2021-02-24 03:20:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|137
1614137100000|2021-02-24 03:25:00|||||||||49
1614137400000|2021-02-24 03:30:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|328
1614137700000|2021-02-24 03:35:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|828
1614138000000|2021-02-24 03:40:00|12507.3|12505.3|12506.1|12504.1|12507.6|12505.6|12506.1|12504.1|941
1614138300000|2021-02-24 03:45:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|3181
1614138600000|2021-02-24 03:50:00|||||||||339
1614138900000|2021-02-24 03:55:00|||||||||6583
1614139200000|2021-02-24 04:00:00|12506.5|12504.5|12506.1|12504.1|12506.5|12504.5|12506.1|12504.1|458
1614139500000|2021-02-24 04:05:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.1|12504.1|475
1614139800000|2021-02-24 04:10:00|12507.3|12505.3|12507.6|12505.6|12508.4|12506.4|12506.9|12504.9|873
1614140100000|2021-02-24 04:15:00|||||||||26
1614140400000|2021-02-24 04:20:00|||||||||70
1614140700000|2021-02-24 04:25:00|||||||||195
1614141000000|2021-02-24 04:30:00|||||||||566
1614141300000|2021-02-24 04:35:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|872
1614141600000|2021-02-24 04:40:00|||||||||77
1614141900000|2021-02-24 04:45:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.8|12506.8|1574
1614142200000|2021-02-24 04:50:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|208
1614142500000|2021-02-24 04:55:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|1418
1614142800000|2021-02-24 05:00:00|||||||||265
1614143100000|2021-02-24 05:05:00|||||||||113
1614143400000|2021-02-24 05:10:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|861
1614143700000|2021-02-24 05:15:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|278
1614144000000|2021-02-24 05:20:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|299
1614144300000|2021-02-24 05:25:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|142
1614144600000|2021-02-24 05:30:00|12507.3|12505.3|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|105
1614144900000|2021-02-24 05:35:00|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|12506.9|12504.9|179
1614145200000|2021-02-24 05:40:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|520
1614145500000|2021-02-24 05:45:00|12507.6|12505.6|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|247
1614145800000|2021-02-24 05:50:00|12506.9|12504.9|12507.6|12505.6|12507.6|12505.6|12506.9|12504.9|273
1614146100000|2021-02-24 05:55:00|12508.4|12506.4|12509.2|12507.2|12509.2|12507.2|12507.6|12505.6|18980
1614146400000|2021-02-24 06:00:00|12508.8|12506.8|12508.4|12506.4|12509.2|12507.2|12508.4|12506.4|367
1614146700000|2021-02-24 06:05:00|12508.8|12506.8|12508.4|12506.4|12508.8|12506.8|12508.4|12506.4|80
1614147000000|2021-02-24 06:10:00|12508|12506|12510|12508|12510|12508|12507.6|12505.6|762
1614147300000|2021-02-24 06:15:00|12509.2|12507.2|12509.2|12507.2|12510|12508|12509.2|12507.2|240
1614147600000|2021-02-24 06:20:00|12510|12508|12510|12508|12510|12508|12509.2|12507.2|108
1614147900000|2021-02-24 06:25:00|12509.2|12507.2|12510|12508|12510|12508|12509.2|12507.2|285
1614148200000|2021-02-24 06:30:00|12509.2|12507.2|12509.2|12507.2|12510|12508|12509.2|12507.2|986
1614148500000|2021-02-24 06:35:00|||||||||415
1614148800000|2021-02-24 06:40:00|||||||||216
1614149100000|2021-02-24 06:45:00|||||||||482
1614149400000|2021-02-24 06:50:00|12510|12508|12510|12508|12510|12508|12510|12508|402
1614149700000|2021-02-24 06:55:00|||||||||547
1614150000000|2021-02-24 07:00:00|12509.2|12507.2|12509.2|12507.2|12509.2|12507.2|12508.4|12506.4|419
1614150300000|2021-02-24 07:05:00|12508.4|12506.4|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|438
1614150600000|2021-02-24 07:10:00|12508|12506|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|480
1614150900000|2021-02-24 07:15:00|12508.4|12506.4|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|669
1614151200000|2021-02-24 07:20:00|12507.6|12505.6|12508.4|12506.4|12508.4|12506.4|12507.6|12505.6|310
1614151500000|2021-02-24 07:25:00|12509.2|12507.2|12508.4|12506.4|12509.2|12507.2|12507.6|12505.6|1083
1614151800000|2021-02-24 07:30:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12507.6|12505.6|1206
1614152100000|2021-02-24 07:35:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|691
1614152400000|2021-02-24 07:40:00|12506.1|12504.1|12506.9|12504.9|12506.9|12504.9|12506.1|12504.1|243
1614152700000|2021-02-24 07:45:00|12507.6|12505.6|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|456
1614153000000|2021-02-24 07:50:00|12507.3|12505.3|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|2902
1614153300000|2021-02-24 07:55:00|12507.3|12505.3|12506.9|12504.9|12507.6|12505.6|12506.9|12504.9|759
1614153600000|2021-02-24 08:00:00|12507.6|12505.6|12507.6|12505.6|12508.4|12506.4|12506.9|12504.9|1456
1614153900000|2021-02-24 08:05:00|12506.9|12504.9|12505.3|12503.3|12506.9|12504.9|12505.3|12503.3|558
1614154200000|2021-02-24 08:10:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12505.3|12503.3|2524
1614154500000|2021-02-24 08:15:00|12506.9|12504.9|12506.9|12504.9|12507.6|12505.6|12506.1|12504.1|755
1614154800000|2021-02-24 08:20:00|12506.1|12504.1|12506.1|12504.1|12506.9|12504.9|12506.1|12504.1|281
1614155100000|2021-02-24 08:25:00|12506.9|12504.9|12503.7|12501.7|12506.9|12504.9|12503.7|12501.7|1893
1614155400000|2021-02-24 08:30:00|12504.5|12502.5|12503|12501|12504.5|12502.5|12503|12501|1845
1614155700000|2021-02-24 08:35:00|12503.7|12501.7|12503.7|12501.7|12503.7|12501.7|12503|12501|1467
1614156000000|2021-02-24 08:40:00|12504.5|12502.5|12504.5|12502.5|12504.5|12502.5|12503.7|12501.7|741
1614156300000|2021-02-24 08:45:00|12503.7|12501.7|12503.7|12501.7|12504.5|12502.5|12503.7|12501.7|1285
1614156600000|2021-02-24 08:50:00|12504.5|12502.5|12503|12501|12504.5|12502.5|12503|12501|1756
1614156900000|2021-02-24 08:55:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|2665
1614157200000|2021-02-24 09:00:00|12501.4|12499.4|12503.7|12501.7|12503.7|12501.7|12501.4|12499.4|9479
1614157500000|2021-02-24 09:05:00|12503|12501|12503.7|12501.7|12504.5|12502.5|12503|12501|1059
1614157800000|2021-02-24 09:10:00|12504.5|12502.5|12503.7|12501.7|12504.5|12502.5|12503.7|12501.7|1701
1614158100000|2021-02-24 09:15:00|12503|12501|12503|12501|12503.7|12501.7|12503|12501|337
1614158400000|2021-02-24 09:20:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|525
1614158700000|2021-02-24 09:25:00|12503.7|12501.7|12503.7|12501.7|12503.7|12501.7|12503|12501|727
1614159000000|2021-02-24 09:30:00|12503.3|12501.3|12503|12501|12503.7|12501.7|12503|12501|434
1614159300000|2021-02-24 09:35:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12501.4|12499.4|853
1614159600000|2021-02-24 09:40:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|994
1614159900000|2021-02-24 09:45:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|1851
1614160200000|2021-02-24 09:50:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|788
1614160500000|2021-02-24 09:55:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|1641
1614160800000|2021-02-24 10:00:00|12501.4|12499.4|12503|12501|12503|12501|12501.4|12499.4|1196
1614161100000|2021-02-24 10:05:00|12502.2|12500.2|12502.2|12500.2|12503|12501|12502.2|12500.2|1029
1614161400000|2021-02-24 10:10:00|12503|12501|12502.2|12500.2|12503|12501|12502.2|12500.2|802
1614161700000|2021-02-24 10:15:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|3549
1614162000000|2021-02-24 10:20:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|341
1614162300000|2021-02-24 10:25:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|2238
1614162600000|2021-02-24 10:30:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|3510
1614162900000|2021-02-24 10:35:00|12503|12501|12503|12501|12503|12501|12503|12501|1585
1614163200000|2021-02-24 10:40:00|12502.2|12500.2|12503|12501|12503|12501|12502.2|12500.2|317
1614163500000|2021-02-24 10:45:00|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|12502.2|12500.2|4369
1614163800000|2021-02-24 10:50:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|2321
1614164100000|2021-02-24 10:55:00|12500.6|12498.6|12501.4|12499.4|12501.4|12499.4|12500.6|12498.6|373
1614164400000|2021-02-24 11:00:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|738
1614164700000|2021-02-24 11:05:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|3121
1614165000000|2021-02-24 11:10:00|12501.4|12499.4|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|251
1614165300000|2021-02-24 11:15:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|4016
1614165600000|2021-02-24 11:20:00|12499.8|12497.8|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|2825
1614165900000|2021-02-24 11:25:00|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|12499.8|12497.8|5088
1614166200000|2021-02-24 11:30:00|12500.6|12498.6|12500.6|12498.6|12500.6|12498.6|12499.8|12497.8|964
1614166500000|2021-02-24 11:35:00|12501.4|12499.4|12502.2|12500.2|12502.2|12500.2|12501.4|12499.4|10576
1614166800000|2021-02-24 11:40:00|12501.4|12499.4|12501.4|12499.4|12502.2|12500.2|12501.4|12499.4|646
1614167100000|2021-02-24 11:45:00|12502.2|12500.2|12501.4|12499.4|12502.2|12500.2|12500.6|12498.6|1942
1614167400000|2021-02-24 11:50:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12500.6|12498.6|298
1614167700000|2021-02-24 11:55:00|12501|12499|12500.6|12498.6|12501|12499|12500.6|12498.6|197
1614168000000|2021-02-24 12:00:00|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|12501.4|12499.4|1295
1614168300000|2021-02-24 12:05:00|||||||||3144
1614168600000|2021-02-24 12:10:00|||||||||1894
1614168900000|2021-02-24 12:15:00|12500.6|12498.6|12499.8|12497.8|12500.6|12498.6|12499.8|12497.8|2220
1614169200000|2021-02-24 12:20:00|12500.6|12498.6|12500.6|12498.6|12501.4|12499.4|12499.8|12497.8|3877
1614169500000|2021-02-24 12:25:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|15383
1614169800000|2021-02-24 12:30:00|12499.8|12497.8|12499|12497|12499.8|12497.8|12499|12497|10741
1614170100000|2021-02-24 12:35:00|12498.3|12496.3|12497.5|12495.5|12499|12497|12496.7|12494.7|3321
1614170400000|2021-02-24 12:40:00|12498.3|12496.3|12498.3|12496.3|12499|12497|12497.5|12495.5|1394
1614170700000|2021-02-24 12:45:00|12499|12497|12497.5|12495.5|12499|12497|12497.5|12495.5|1312
1614171000000|2021-02-24 12:50:00|12498.3|12496.3|12497.5|12495.5|12498.3|12496.3|12497.1|12495.1|21708
1614171300000|2021-02-24 12:55:00|12498.3|12496.3|12495.9|12493.9|12498.3|12496.3|12495.1|12493.1|1471
1614171600000|2021-02-24 13:00:00|12495.1|12493.1|12495.1|12493.1|12495.9|12493.9|12493.6|12491.6|9817
1614171900000|2021-02-24 13:05:00|12495.9|12493.9|12493.6|12491.6|12495.9|12493.9|12493.6|12491.6|1441
1614172200000|2021-02-24 13:10:00|12494|12492|12492.8|12490.8|12495.1|12493.1|12492.8|12490.8|24434
1614172500000|2021-02-24 13:15:00|12493.6|12491.6|12490.5|12488.5|12493.6|12491.6|12490.5|12488.5|25077
1614172800000|2021-02-24 13:20:00|12489.7|12487.7|12492|12490|12492.8|12490.8|12489.7|12487.7|6502
1614173100000|2021-02-24 13:25:00|12492.8|12490.8|12492.8|12490.8|12493.6|12491.6|12492|12490|2929
1614173400000|2021-02-24 13:30:00|12492|12490|12491.2|12489.2|12492|12490|12490.5|12488.5|10261
1614173700000|2021-02-24 13:35:00|12490.5|12488.5|12488.9|12486.9|12491.2|12489.2|12488.9|12486.9|12751
1614174000000|2021-02-24 13:40:00|12489.7|12487.7|12487.3|12485.3|12490.5|12488.5|12486.5|12484.5|6962
1614174300000|2021-02-24 13:45:00|12486.5|12484.5|12481.9|12479.9|12487.3|12485.3|12481.9|12479.9|9473
1614174600000|2021-02-24 13:50:00|12482.6|12480.6|12482.6|12480.6|12485|12483|12481.9|12479.9|16617
1614174900000|2021-02-24 13:55:00|12481.9|12479.9|12485.8|12483.8|12485.8|12483.8|12481.1|12479.1|3916
1614175200000|2021-02-24 14:00:00|12485|12483|12488.1|12486.1|12488.1|12486.1|12485|12483|5953
1614175500000|2021-02-24 14:05:00|12487.3|12485.3|12485|12483|12488.1|12486.1|12485|12483|4489
1614175800000|2021-02-24 14:10:00|12485.8|12483.8|12485.8|12483.8|12486.5|12484.5|12483.4|12481.4|4741
1614176100000|2021-02-24 14:15:00|12485.4|12483.4|12482.6|12480.6|12485.8|12483.8|12482.6|12480.6|5748
1614176400000|2021-02-24 14:20:00|12481.9|12479.9|12483.4|12481.4|12484.2|12482.2|12480.3|12478.3|7931
1614176700000|2021-02-24 14:25:00|12482.6|12480.6|12481.1|12479.1|12483.4|12481.4|12480.3|12478.3|18499
1614177000000|2021-02-24 14:30:00|12480.7|12478.7|12477.2|12475.2|12480.7|12478.7|12477.2|12475.2|33646
1614177300000|2021-02-24 14:35:00|12478|12476|12479.5|12477.5|12479.5|12477.5|12476.4|12474.4|23621
1614177600000|2021-02-24 14:40:00|12480.3|12478.3|12478.7|12476.7|12482.6|12480.6|12478.7|12476.7|17118
1614177900000|2021-02-24 14:45:00|12478|12476|12476.4|12474.4|12478.7|12476.7|12476.4|12474.4|10385
1614178200000|2021-02-24 14:50:00|12477.2|12475.2|12478|12476|12478.7|12476.7|12476.4|12474.4|12969
1614178500000|2021-02-24 14:55:00|12478.7|12476.7|12477.2|12475.2|12478.7|12476.7|12476.4|12474.4|12581
1614178800000|2021-02-24 15:00:00|12478|12476|12480.3|12478.3|12480.3|12478.3|12477.2|12475.2|11892
1614179100000|2021-02-24 15:05:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|17341
1614179400000|2021-02-24 15:10:00|12479.5|12477.5|12478.7|12476.7|12479.5|12477.5|12478|12476|5645
1614179700000|2021-02-24 15:15:00|12479.5|12477.5|12483.4|12481.4|12483.4|12481.4|12479.5|12477.5|5869
1614180000000|2021-02-24 15:20:00|12482.6|12480.6|12487.3|12485.3|12487.3|12485.3|12482.6|12480.6|17764
1614180300000|2021-02-24 15:25:00|12486.5|12484.5|12484.2|12482.2|12487.3|12485.3|12484.2|12482.2|12134
1614180600000|2021-02-24 15:30:00|12483.4|12481.4|12484.2|12482.2|12485.8|12483.8|12482.6|12480.6|21919
1614180900000|2021-02-24 15:35:00|12485|12483|12481.9|12479.9|12485|12483|12480.3|12478.3|13954
1614181200000|2021-02-24 15:40:00|12481.1|12479.1|12483.4|12481.4|12483.4|12481.4|12481.1|12479.1|58314
1614181500000|2021-02-24 15:45:00|12483|12481|12484.2|12482.2|12484.2|12482.2|12481.9|12479.9|6969
1614181800000|2021-02-24 15:50:00|12485|12483|12484.2|12482.2|12485.8|12483.8|12484.2|12482.2|5104
1614182100000|2021-02-24 15:55:00|12483.4|12481.4|12485.8|12483.8|12485.8|12483.8|12483.4|12481.4|7740
1614182400000|2021-02-24 16:00:00|12485|12483|12484.2|12482.2|12485.8|12483.8|12484.2|12482.2|3374
1614182700000|2021-02-24 16:05:00|12483.4|12481.4|12483.4|12481.4|12484.2|12482.2|12481.9|12479.9|9125
1614183000000|2021-02-24 16:10:00|12484.2|12482.2|12485.8|12483.8|12486.5|12484.5|12484.2|12482.2|32618
1614183300000|2021-02-24 16:15:00|12485|12483|12485.8|12483.8|12486.5|12484.5|12484.6|12482.6|4517
1614183600000|2021-02-24 16:20:00|12486.5|12484.5|12488.9|12486.9|12488.9|12486.9|12485.8|12483.8|6842
1614183900000|2021-02-24 16:25:00|12488.1|12486.1|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|24554
1614184200000|2021-02-24 16:30:00|12487.3|12485.3|12487.3|12485.3|12488.9|12486.9|12486.5|12484.5|8808
1614184500000|2021-02-24 16:35:00|12488.1|12486.1|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|55354
1614184800000|2021-02-24 16:40:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12485.8|12483.8|2677
1614185100000|2021-02-24 16:45:00|12485.8|12483.8|12487.3|12485.3|12487.3|12485.3|12485.8|12483.8|5654
1614185400000|2021-02-24 16:50:00|12486.9|12484.9|12488.9|12486.9|12488.9|12486.9|12486.5|12484.5|42871
1614185700000|2021-02-24 16:55:00|12489.7|12487.7|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|2117
1614186000000|2021-02-24 17:00:00|12488.1|12486.1|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|2586
1614186300000|2021-02-24 17:05:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12486.5|12484.5|12975
1614186600000|2021-02-24 17:10:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12487.3|12485.3|18370
1614186900000|2021-02-24 17:15:00|12488.1|12486.1|12489.7|12487.7|12489.7|12487.7|12487.3|12485.3|3613
1614187200000|2021-02-24 17:20:00|12488.9|12486.9|12488.9|12486.9|12489.7|12487.7|12488.9|12486.9|5332
1614187500000|2021-02-24 17:25:00|12489.7|12487.7|12488.9|12486.9|12490.5|12488.5|12488.9|12486.9|7059
1614187800000|2021-02-24 17:30:00|12489.3|12487.3|12489.7|12487.7|12489.7|12487.7|12488.9|12486.9|6491
1614188100000|2021-02-24 17:35:00|||||||||1101
1614188400000|2021-02-24 17:40:00|12490.1|12488.1|12489.7|12487.7|12490.5|12488.5|12489.7|12487.7|4258
1614188700000|2021-02-24 17:45:00|12488.9|12486.9|12490.5|12488.5|12490.5|12488.5|12488.9|12486.9|4360
1614189000000|2021-02-24 17:50:00|12491.2|12489.2|12490.5|12488.5|12491.2|12489.2|12490.5|12488.5|4433
1614189300000|2021-02-24 17:55:00|12489.7|12487.7|12488.1|12486.1|12490.5|12488.5|12488.1|12486.1|11235
1614189600000|2021-02-24 18:00:00|12487.3|12485.3|12484.2|12482.2|12488.1|12486.1|12484.2|12482.2|7345
1614189900000|2021-02-24 18:05:00|12484.6|12482.6|12485|12483|12485.8|12483.8|12483.4|12481.4|5302
1614190200000|2021-02-24 18:10:00|12484.2|12482.2|12485.4|12483.4|12485.8|12483.8|12484.2|12482.2|6531
1614190500000|2021-02-24 18:15:00|12485|12483|12486.5|12484.5|12487.3|12485.3|12485|12483|2642
1614190800000|2021-02-24 18:20:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|4974
1614191100000|2021-02-24 18:25:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|3299
1614191400000|2021-02-24 18:30:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|5343
1614191700000|2021-02-24 18:35:00|12486.5|12484.5|12486.5|12484.5|12487.3|12485.3|12485.8|12483.8|4950
1614192000000|2021-02-24 18:40:00|12486.2|12484.2|12486.5|12484.5|12486.5|12484.5|12486.2|12484.2|2995
1614192300000|2021-02-24 18:45:00|12485.8|12483.8|12485|12483|12486.5|12484.5|12484.2|12482.2|4524
1614192600000|2021-02-24 18:50:00|12484.2|12482.2|12485|12483|12485|12483|12484.2|12482.2|48190
1614192900000|2021-02-24 18:55:00|12484.2|12482.2|12484.2|12482.2|12485|12483|12484.2|12482.2|12815
1614193200000|2021-02-24 19:00:00|12483.4|12481.4|12485|12483|12485.8|12483.8|12483.4|12481.4|3174
1614193500000|2021-02-24 19:05:00|12485.8|12483.8|12488.1|12486.1|12488.9|12486.9|12485.8|12483.8|28802
1614193800000|2021-02-24 19:10:00|12487.3|12485.3|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|10876
1614194100000|2021-02-24 19:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|5861
1614194400000|2021-02-24 19:20:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|2707
1614194700000|2021-02-24 19:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|1336
1614195000000|2021-02-24 19:30:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|1655
1614195300000|2021-02-24 19:35:00|12485.8|12483.8|12485.8|12483.8|12485.8|12483.8|12485.8|12483.8|2185
1614195600000|2021-02-24 19:40:00|12485|12483|12485|12483|12485.8|12483.8|12485|12483|1070
1614195900000|2021-02-24 19:45:00|12484.2|12482.2|12485|12483|12485|12483|12484.2|12482.2|3527
1614196200000|2021-02-24 19:50:00|12484.2|12482.2|12484.2|12482.2|12485|12483|12483.4|12481.4|41049
1614196500000|2021-02-24 19:55:00|12483.4|12481.4|12485|12483|12485|12483|12483.4|12481.4|6874
1614196800000|2021-02-24 20:00:00|12485.8|12483.8|12487.3|12485.3|12487.3|12485.3|12485.8|12483.8|20286
1614197100000|2021-02-24 20:05:00|12488.1|12486.1|12486.5|12484.5|12488.1|12486.1|12485.8|12483.8|13520
1614197400000|2021-02-24 20:10:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|5261
1614197700000|2021-02-24 20:15:00|12488.1|12486.1|12488.1|12486.1|12488.9|12486.9|12487.3|12485.3|1938
1614198000000|2021-02-24 20:20:00|12488.9|12486.9|12487.3|12485.3|12488.9|12486.9|12487.3|12485.3|1715
1614198300000|2021-02-24 20:25:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|2114
1614198600000|2021-02-24 20:30:00|||||||||940
1614198900000|2021-02-24 20:35:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|2101
1614199200000|2021-02-24 20:40:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|1311
1614199500000|2021-02-24 20:45:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|4695
1614199800000|2021-02-24 20:50:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|2667
1614200100000|2021-02-24 20:55:00|12488.1|12486.1|12488.9|12486.9|12489.7|12487.7|12488.1|12486.1|2584
1614200400000|2021-02-24 21:00:00|12488.1|12486.1|12490.5|12488.5|12490.5|12488.5|12488.1|12486.1|12669
1614200700000|2021-02-24 21:05:00|12489.7|12487.7|12490.5|12488.5|12490.5|12488.5|12489.7|12487.7|2701
1614201000000|2021-02-24 21:10:00|12490.1|12488.1|12488.9|12486.9|12490.5|12488.5|12488.9|12486.9|5602
1614201300000|2021-02-24 21:15:00|12488.1|12486.1|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|2197
1614201600000|2021-02-24 21:20:00|12486.5|12484.5|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|3711
1614201900000|2021-02-24 21:25:00|12485|12483|12483.4|12481.4|12485|12483|12483.4|12481.4|4292
1614202200000|2021-02-24 21:30:00|12484.2|12482.2|12484.2|12482.2|12484.2|12482.2|12484.2|12482.2|1452
1614202500000|2021-02-24 21:35:00|12485|12483|12485.8|12483.8|12485.8|12483.8|12484.2|12482.2|2909
1614202800000|2021-02-24 21:40:00|12486.5|12484.5|12488.9|12486.9|12488.9|12486.9|12485.8|12483.8|2160
1614203100000|2021-02-24 21:45:00|12489.7|12487.7|12489.7|12487.7|12490.5|12488.5|12488.9|12486.9|4931
1614203400000|2021-02-24 21:50:00|12488.9|12486.9|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|3139
1614203700000|2021-02-24 21:55:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|2353
1614207600000|2021-02-24 23:00:00|12487.3|12485.3|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|983
1614207900000|2021-02-24 23:05:00|12487.7|12485.7|12487.3|12485.3|12488.1|12486.1|12487.3|12485.3|295
1614208200000|2021-02-24 23:10:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|3
1614208500000|2021-02-24 23:15:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|47
1614208800000|2021-02-24 23:20:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|153
1614209100000|2021-02-24 23:25:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|41
1614209400000|2021-02-24 23:30:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|395
1614209700000|2021-02-24 23:35:00|12487.7|12485.7|12488.1|12486.1|12488.1|12486.1|12487.3|12485.3|173
1614210000000|2021-02-24 23:40:00|12487.3|12485.3|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|714
1614210300000|2021-02-24 23:45:00|12486.5|12484.5|12487.3|12485.3|12487.3|12485.3|12486.5|12484.5|602
1614210600000|2021-02-24 23:50:00|||||||||296
1614210900000|2021-02-24 23:55:00|||||||||60
1614211200000|2021-02-25 00:00:00|12488.1|12486.1|12488.9|12486.9|12488.9|12486.9|12488.1|12486.1|537
1614211500000|2021-02-25 00:05:00|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|12488.1|12486.1|690
1614211800000|2021-02-25 00:10:00|||||||||111
1614212100000|2021-02-25 00:15:00|12488.9|12486.9|12488.1|12486.1|12488.9|12486.9|12488.1|12486.1|168
1614212400000|2021-02-25 00:20:00|||||||||79
1614212700000|2021-02-25 00:25:00|12487.3|12485.3|12486.5|12484.5|12487.3|12485.3|12486.5|12484.5|877
1614213000000|2021-02-25 00:30:00|12485.8|12483.8|12486.5|12484.5|12486.5|12484.5|12485.8|12483.8|1567
1614213300000|2021-02-25 00:35:00|12486.2|12484.2|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|224
1614213600000|2021-02-25 00:40:00|12486.5|12484.5|12485.8|12483.8|12486.5|12484.5|12485.8|12483.8|897
1614213900000|2021-02-25 00:45:00|||||||||4
1614214200000|2021-02-25 00:50:00|12485|12483|12484.2|12482.2|12485|12483|12484.2|12482.2|988
1614214500000|2021-02-25 00:55:00|12483.4|12481.4|12481.1|12479.1|12484.2|12482.2|12481.1|12479.1|2187
1614214800000|2021-02-25 01:00:00|12481.9|12479.9|12479.9|12477.9|12481.9|12479.9|12479.5|12477.5|2897
1614215100000|2021-02-25 01:05:00|12479.5|12477.5|12479.5|12477.5|12480.3|12478.3|12478.7|12476.7|5574
1614215400000|2021-02-25 01:10:00|12478.7|12476.7|12479.5|12477.5|12479.5|12477.5|12478.7|12476.7|716
1614215700000|2021-02-25 01:15:00|12480.3|12478.3|12479.5|12477.5|12481.1|12479.1|12479.5|12477.5|1310
1614216000000|2021-02-25 01:20:00|12478.7|12476.7|12478.7|12476.7|12479.5|12477.5|12478.7|12476.7|214
1614216300000|2021-02-25 01:25:00|12478.3|12476.3|12478.7|12476.7|12478.7|12476.7|12478.3|12476.3|4644
1614216600000|2021-02-25 01:30:00|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|264
1614216900000|2021-02-25 01:35:00|12478.7|12476.7|12479.5|12477.5|12479.5|12477.5|12478.7|12476.7|246
1614217200000|2021-02-25 01:40:00|12478.7|12476.7|12478|12476|12479.5|12477.5|12478|12476|930
1614217500000|2021-02-25 01:45:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478|12476|251
1614217800000|2021-02-25 01:50:00|12478|12476|12476.4|12474.4|12478|12476|12476.4|12474.4|784
1614218100000|2021-02-25 01:55:00|12475.6|12473.6|12475.6|12473.6|12475.6|12473.6|12474.8|12472.8|1399
1614218400000|2021-02-25 02:00:00|12476.4|12474.4|12477.2|12475.2|12478|12476|12476.4|12474.4|809
1614218700000|2021-02-25 02:05:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|704
1614219000000|2021-02-25 02:10:00|12476.4|12474.4|12475.6|12473.6|12476.4|12474.4|12475.6|12473.6|556
1614219300000|2021-02-25 02:15:00|12476.4|12474.4|12476.4|12474.4|12476.4|12474.4|12476.4|12474.4|201
1614219600000|2021-02-25 02:20:00|12475.6|12473.6|12476.4|12474.4|12476.4|12474.4|12475.6|12473.6|216
1614219900000|2021-02-25 02:25:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|240
1614220200000|2021-02-25 02:30:00|12477.6|12475.6|12478|12476|12478|12476|12477.2|12475.2|373
1614220500000|2021-02-25 02:35:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|1814
1614220800000|2021-02-25 02:40:00|12477.6|12475.6|12477.2|12475.2|12478|12476|12477.2|12475.2|90
1614221100000|2021-02-25 02:45:00|12476.4|12474.4|12476.4|12474.4|12477.2|12475.2|12476.4|12474.4|246
1614221400000|2021-02-25 02:50:00|12476.8|12474.8|12477.2|12475.2|12477.2|12475.2|12476.8|12474.8|21
1614221700000|2021-02-25 02:55:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12478|12476|1115
1614222000000|2021-02-25 03:00:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|286
1614222300000|2021-02-25 03:05:00|12479.5|12477.5|12478.7|12476.7|12479.5|12477.5|12478.7|12476.7|141
1614222600000|2021-02-25 03:10:00|||||||||240
1614222900000|2021-02-25 03:15:00|12478|12476|12478|12476|12478.7|12476.7|12478|12476|109
1614223200000|2021-02-25 03:20:00|12478.7|12476.7|12478|12476|12478.7|12476.7|12478|12476|326
1614223500000|2021-02-25 03:25:00|||||||||118
1614223800000|2021-02-25 03:30:00|12477.2|12475.2|12478|12476|12478|12476|12477.2|12475.2|252
1614224100000|2021-02-25 03:35:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478|12476|92
1614224400000|2021-02-25 03:40:00|12478|12476|12478|12476|12478|12476|12478|12476|305
1614224700000|2021-02-25 03:45:00|12478.7|12476.7|12478|12476|12478.7|12476.7|12478|12476|83
1614225000000|2021-02-25 03:50:00|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|12478.7|12476.7|203
1614225600000|2021-02-25 04:00:00|12478|12476|12478.7|12476.7|12478.7|12476.7|12478|12476|238
1614225900000|2021-02-25 04:05:00|||||||||3
1614226200000|2021-02-25 04:10:00|||||||||319
1614226500000|2021-02-25 04:15:00|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|12479.5|12477.5|51
1614226800000|2021-02-25 04:20:00|||||||||273
1614227100000|2021-02-25 04:25:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|140
1614227400000|2021-02-25 04:30:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|1690
1614227700000|2021-02-25 04:35:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|405
1614228000000|2021-02-25 04:40:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|687
1614228300000|2021-02-25 04:45:00|||||||||55
1614228600000|2021-02-25 04:50:00|||||||||37
1614228900000|2021-02-25 04:55:00|||||||||531
1614229200000|2021-02-25 05:00:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|397
1614229500000|2021-02-25 05:05:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|249
1614229800000|2021-02-25 05:10:00|12481.9|12479.9|12481.1|12479.1|12481.9|12479.9|12480.3|12478.3|1615
1614230100000|2021-02-25 05:15:00|12480.3|12478.3|12480.3|12478.3|12481.1|12479.1|12480.3|12478.3|300
1614230400000|2021-02-25 05:20:00|||||||||526
1614230700000|2021-02-25 05:25:00|12481.1|12479.1|12481.1|12479.1|12481.1|12479.1|12480.3|12478.3|159
1614231000000|2021-02-25 05:30:00|||||||||247
1614231300000|2021-02-25 05:35:00|12480.7|12478.7|12480.3|12478.3|12480.7|12478.7|12480.3|12478.3|114
1614231600000|2021-02-25 05:40:00|||||||||82
1614231900000|2021-02-25 05:45:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|422
1614232200000|2021-02-25 05:50:00|||||||||44
1614232500000|2021-02-25 05:55:00|||||||||62
1614232800000|2021-02-25 06:00:00|||||||||8
1614233100000|2021-02-25 06:05:00|||||||||1109
1614233400000|2021-02-25 06:10:00|||||||||313
1614233700000|2021-02-25 06:15:00|12479.5|12477.5|12480.3|12478.3|12480.3|12478.3|12479.5|12477.5|1099
1614234000000|2021-02-25 06:20:00|12479.5|12477.5|12479.5|12477.5|12480.3|12478.3|12479.5|12477.5|1139
1614234300000|2021-02-25 06:25:00|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|12480.3|12478.3|132
1614234600000|2021-02-25 06:30:00|12479.5|12477.5|12478|12476|12479.5|12477.5|12478|12476|370
1614234900000|2021-02-25 06:35:00|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|12477.2|12475.2|686
1614235200000|2021-02-25 06:40:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|871
1614235500000|2021-02-25 06:45:00|12478|12476|12478|12476|12478|12476|12477.2|12475.2|550
1614235800000|2021-02-25 06:50:00|12477.2|12475.2|12477.2|12475.2|12478|12476|12477.2|12475.2|414
1614236100000|2021-02-25 06:55:00|12478|12476|12478|12476|12478|12476|12477.2|12475.2|408
1614236400000|2021-02-25 07:00:00|12477.2|12475.2|12478|12476|12478|12476|12477.2|12475.2|225
1614236700000|2021-02-25 07:05:00|12478.7|12476.7|12477.2|12475.2|12478.7|12476.7|12477.2|12475.2|3107
1614237000000|2021-02-25 07:10:00|12478|12476|12477.2|12475.2|12478|12476|12477.2|12475.2|756
1614237300000|2021-02-25 07:15:00|12476.4|12474.4|12474.8|12472.8|12477.2|12475.2|12474.8|12472.8|7236
1614237600000|2021-02-25 07:20:00|12475.6|12473.6|12475.2|12473.2|12475.6|12473.6|12474.8|12472.8|4195
1614237900000|2021-02-25 07:25:00|12475.6|12473.6|12475.6|12473.6|12475.6|12473.6|12474.8|12472.8|1136
1614238200000|2021-02-25 07:30:00|12474.8|12472.8|12474.8|12472.8|12474.8|12472.8|12474|12472|576
1614238500000|2021-02-25 07:35:00|12474|12472|12474|12472|12474.8|12472.8|12473.3|12471.3|2122
1614238800000|2021-02-25 07:40:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|3390
1614239100000|2021-02-25 07:45:00|12474|12472|12472.5|12470.5|12474|12472|12472.5|12470.5|1934
1614239400000|2021-02-25 07:50:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12471.7|12469.7|2536
1614239700000|2021-02-25 07:55:00|12473.3|12471.3|12474|12472|12474|12472|12473.3|12471.3|438
1614240000000|2021-02-25 08:00:00|12474.8|12472.8|12472.5|12470.5|12474.8|12472.8|12472.5|12470.5|5196
1614240300000|2021-02-25 08:05:00|12472.9|12470.9|12472.5|12470.5|12473.3|12471.3|12472.5|12470.5|1200
1614240600000|2021-02-25 08:10:00|12473.3|12471.3|12474|12472|12474.8|12472.8|12473.3|12471.3|2748
1614240900000|2021-02-25 08:15:00|12473.3|12471.3|12473.3|12471.3|12474|12472|12473.3|12471.3|2887
1614241200000|2021-02-25 08:20:00|12472.5|12470.5|12471.7|12469.7|12473.3|12471.3|12471.7|12469.7|1671
1614241500000|2021-02-25 08:25:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.1|12468.1|6410
1614241800000|2021-02-25 08:30:00|12471.7|12469.7|12472.5|12470.5|12472.5|12470.5|12470.9|12468.9|2495
1614242100000|2021-02-25 08:35:00|12473.3|12471.3|12471.7|12469.7|12473.3|12471.3|12470.9|12468.9|1654
1614242400000|2021-02-25 08:40:00|12470.9|12468.9|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2711
1614242700000|2021-02-25 08:45:00|12471.7|12469.7|12470.9|12468.9|12471.7|12469.7|12470.9|12468.9|2034
1614243000000|2021-02-25 08:50:00|12470.1|12468.1|12468.6|12466.6|12470.1|12468.1|12468.6|12466.6|1286
1614243300000|2021-02-25 08:55:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|1765
1614243600000|2021-02-25 09:00:00|12467.4|12465.4|12467|12465|12467.8|12465.8|12466.2|12464.2|2711
1614243900000|2021-02-25 09:05:00|12467.8|12465.8|12469.4|12467.4|12469.4|12467.4|12467|12465|1433
1614244200000|2021-02-25 09:10:00|12468.6|12466.6|12468.6|12466.6|12469.4|12467.4|12467.8|12465.8|1028
1614244500000|2021-02-25 09:15:00|||||||||1750
1614244800000|2021-02-25 09:20:00|12467.8|12465.8|12468.6|12466.6|12468.6|12466.6|12467|12465|2138
1614245100000|2021-02-25 09:25:00|12469.4|12467.4|12470.1|12468.1|12470.1|12468.1|12469.4|12467.4|671
1614245400000|2021-02-25 09:30:00|12470.5|12468.5|12470.9|12468.9|12470.9|12468.9|12470.1|12468.1|1012
1614245700000|2021-02-25 09:35:00|12470.1|12468.1|12470.1|12468.1|12470.9|12468.9|12470.1|12468.1|1410
1614246000000|2021-02-25 09:40:00|||||||||470
1614246300000|2021-02-25 09:45:00|12469.4|12467.4|12469.4|12467.4|12470.1|12468.1|12469.4|12467.4|1106
1614246600000|2021-02-25 09:50:00|12468.6|12466.6|12468.6|12466.6|12468.6|12466.6|12467.8|12465.8|915
1614246900000|2021-02-25 09:55:00|12469.4|12467.4|12468.6|12466.6|12469.4|12467.4|12468.6|12466.6|1093
1614247200000|2021-02-25 10:00:00|12469.4|12467.4|12467.8|12465.8|12469.4|12467.4|12467.8|12465.8|17919
1614247500000|2021-02-25 10:05:00|12467|12465|12466.2|12464.2|12467|12465|12466.2|12464.2|2034
1614247800000|2021-02-25 10:10:00|12467|12465|12467.8|12465.8|12467.8|12465.8|12466.2|12464.2|1442
1614248100000|2021-02-25 10:15:00|12467.4|12465.4|12467|12465|12467.8|12465.8|12467|12465|970
1614248400000|2021-02-25 10:20:00|12466.2|12464.2|12465.5|12463.5|12467|12465|12465.5|12463.5|1241
1614248700000|2021-02-25 10:25:00|12466.2|12464.2|12463.1|12461.1|12466.2|12464.2|12463.1|12461.1|2259
1614249000000|2021-02-25 10:30:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|5991
1614249300000|2021-02-25 10:35:00|12465.1|12463.1|12465.5|12463.5|12465.5|12463.5|12464.7|12462.7|1537
1614249600000|2021-02-25 10:40:00|12465.1|12463.1|12465.5|12463.5|12466.2|12464.2|12464.7|12462.7|1650
1614249900000|2021-02-25 10:45:00|12465.8|12463.8|12468.2|12466.2|12469.4|12467.4|12465.5|12463.5|2582
1614250200000|2021-02-25 10:50:00|12467.8|12465.8|12467.8|12465.8|12468.6|12466.6|12467.8|12465.8|1160
1614250500000|2021-02-25 10:55:00|12468.6|12466.6|12467|12465|12468.6|12466.6|12467|12465|2336
1614250800000|2021-02-25 11:00:00|12467.8|12465.8|12465.5|12463.5|12467.8|12465.8|12465.5|12463.5|1845
1614251100000|2021-02-25 11:05:00|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|12464.7|12462.7|2275
1614251400000|2021-02-25 11:10:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|1607
1614251700000|2021-02-25 11:15:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|1744
1614252000000|2021-02-25 11:20:00|12464.7|12462.7|12463.1|12461.1|12464.7|12462.7|12462.3|12460.3|1527
1614252300000|2021-02-25 11:25:00|12463.9|12461.9|12464.7|12462.7|12464.7|12462.7|12463.9|12461.9|2431
1614252600000|2021-02-25 11:30:00|12463.9|12461.9|12463.9|12461.9|12464.7|12462.7|12463.9|12461.9|2058
1614252900000|2021-02-25 11:35:00|12464.7|12462.7|12461.5|12459.5|12464.7|12462.7|12461.5|12459.5|1930
1614253200000|2021-02-25 11:40:00|12460.8|12458.8|12460|12458|12460.8|12458.8|12460|12458|3659
1614253500000|2021-02-25 11:45:00|12460.8|12458.8|12456.9|12454.9|12460.8|12458.8|12456.1|12454.1|3488
1614253800000|2021-02-25 11:50:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|8108
1614254100000|2021-02-25 11:55:00|12460|12458|12462.3|12460.3|12462.3|12460.3|12460|12458|3574
1614254400000|2021-02-25 12:00:00|12461.9|12459.9|12459.2|12457.2|12462.3|12460.3|12459.2|12457.2|1409
1614254700000|2021-02-25 12:05:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|9361
1614255000000|2021-02-25 12:10:00|12460|12458|12460|12458|12460.8|12458.8|12458.4|12456.4|3635
1614255300000|2021-02-25 12:15:00|12459.2|12457.2|12460.8|12458.8|12461.5|12459.5|12459.2|12457.2|2552
1614255600000|2021-02-25 12:20:00|12461.2|12459.2|12462.3|12460.3|12462.3|12460.3|12460.8|12458.8|3376
1614255900000|2021-02-25 12:25:00|12463.1|12461.1|12461.5|12459.5|12463.9|12461.9|12460.8|12458.8|3793
1614256200000|2021-02-25 12:30:00|12460.8|12458.8|12461.5|12459.5|12461.5|12459.5|12460|12458|2955
1614256500000|2021-02-25 12:35:00|12462.3|12460.3|12459.2|12457.2|12462.3|12460.3|12459.2|12457.2|9230
1614256800000|2021-02-25 12:40:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|3363
1614257100000|2021-02-25 12:45:00|12459.2|12457.2|12457.6|12455.6|12459.2|12457.2|12456.9|12454.9|4698
1614257400000|2021-02-25 12:50:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.1|12454.1|3157
1614257700000|2021-02-25 12:55:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|5205
1614258000000|2021-02-25 13:00:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12451.4|12449.4|11458
1614258300000|2021-02-25 13:05:00|12455.3|12453.3|12455.3|12453.3|12456.9|12454.9|12454.5|12452.5|3126
1614258600000|2021-02-25 13:10:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|2322
1614258900000|2021-02-25 13:15:00|12456.1|12454.1|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|4600
1614259200000|2021-02-25 13:20:00|12454.5|12452.5|12452.2|12450.2|12454.5|12452.5|12452.2|12450.2|8092
1614259500000|2021-02-25 13:25:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|5439
1614259800000|2021-02-25 13:30:00|12450.6|12448.6|12451.4|12449.4|12453|12451|12449.8|12447.8|7120
1614260100000|2021-02-25 13:35:00|12452.2|12450.2|12456.1|12454.1|12456.1|12454.1|12451.4|12449.4|4279
1614260400000|2021-02-25 13:40:00|12456.9|12454.9|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|10300
1614260700000|2021-02-25 13:45:00|12456.1|12454.1|12457.6|12455.6|12457.6|12455.6|12456.1|12454.1|5436
1614261000000|2021-02-25 13:50:00|12458.4|12456.4|12458.4|12456.4|12459.2|12457.2|12457.6|12455.6|9874
1614261300000|2021-02-25 13:55:00|12457.6|12455.6|12453.7|12451.7|12457.6|12455.6|12453.7|12451.7|6910
1614261600000|2021-02-25 14:00:00|12453|12451|12449.8|12447.8|12453|12451|12448.3|12446.3|6178
1614261900000|2021-02-25 14:05:00|12449|12447|12444.4|12442.4|12449|12447|12443.6|12441.6|13039
1614262200000|2021-02-25 14:10:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|7883
1614262500000|2021-02-25 14:15:00|12442.8|12440.8|12439.7|12437.7|12443.6|12441.6|12438.9|12436.9|8813
1614262800000|2021-02-25 14:20:00|12440.5|12438.5|12435.8|12433.8|12441.2|12439.2|12435.8|12433.8|5731
1614263100000|2021-02-25 14:25:00|12435|12433|12441.2|12439.2|12442|12440|12435|12433|11023
1614263400000|2021-02-25 14:30:00|12442|12440|12444.4|12442.4|12445.1|12443.1|12439.7|12437.7|22605
1614263700000|2021-02-25 14:35:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|13859
1614264000000|2021-02-25 14:40:00|12442.8|12440.8|12443.6|12441.6|12444.4|12442.4|12442|12440|8186
1614264300000|2021-02-25 14:45:00|12444.4|12442.4|12439.7|12437.7|12444.4|12442.4|12438.1|12436.1|13900
1614264600000|2021-02-25 14:50:00|12440.1|12438.1|12436.5|12434.5|12440.5|12438.5|12436.5|12434.5|10968
1614264900000|2021-02-25 14:55:00|12435.8|12433.8|12431.1|12429.1|12435.8|12433.8|12431.1|12429.1|9283
1614265200000|2021-02-25 15:00:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|18577
1614265500000|2021-02-25 15:05:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|8867
1614265800000|2021-02-25 15:10:00|12430.3|12428.3|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|6150
1614266100000|2021-02-25 15:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|7330
1614266400000|2021-02-25 15:20:00|12431.9|12429.9|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|8228
1614266700000|2021-02-25 15:25:00|12431.9|12429.9|12427.2|12425.2|12431.9|12429.9|12426.4|12424.4|17174
1614267000000|2021-02-25 15:30:00|12428|12426|12420.1|12418.1|12428|12426|12420.1|12418.1|29183
1614267300000|2021-02-25 15:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12413.1|12411.1|36227
1614267600000|2021-02-25 15:40:00|12419.4|12417.4|12414.7|12412.7|12420.1|12418.1|12414.7|12412.7|17648
1614267900000|2021-02-25 15:45:00|12415.5|12413.5|12410|12408|12415.5|12413.5|12409.2|12407.2|7409
1614268200000|2021-02-25 15:50:00|12409.2|12407.2|12412.3|12410.3|12412.3|12410.3|12407.6|12405.6|13738
1614268500000|2021-02-25 15:55:00|12411.5|12409.5|12415.5|12413.5|12417|12415|12411.5|12409.5|8897
1614268800000|2021-02-25 16:00:00|12416.2|12414.2|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|7266
1614269100000|2021-02-25 16:05:00|12415.5|12413.5|12421.7|12419.7|12422.5|12420.5|12414.7|12412.7|20834
1614269400000|2021-02-25 16:10:00|12422.5|12420.5|12427.2|12425.2|12428|12426|12420.1|12418.1|14294
1614269700000|2021-02-25 16:15:00|12426.4|12424.4|12433.4|12431.4|12433.4|12431.4|12426.4|12424.4|16946
1614270000000|2021-02-25 16:20:00|12434.2|12432.2|12432.6|12430.6|12435.8|12433.8|12431.9|12429.9|18285
1614270300000|2021-02-25 16:25:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|14166
1614270600000|2021-02-25 16:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|7688
1614270900000|2021-02-25 16:35:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|5779
1614271200000|2021-02-25 16:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|9441
1614271500000|2021-02-25 16:45:00|12435|12433|12435|12433|12436.5|12434.5|12435|12433|9142
1614271800000|2021-02-25 16:50:00|12435.8|12433.8|12438.9|12436.9|12439.7|12437.7|12435.8|12433.8|8582
1614272100000|2021-02-25 16:55:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|2948
1614272400000|2021-02-25 17:00:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|8823
1614272700000|2021-02-25 17:05:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|5940
1614273000000|2021-02-25 17:10:00|12434.2|12432.2|12437.3|12435.3|12437.3|12435.3|12434.2|12432.2|5001
1614273300000|2021-02-25 17:15:00|12436.5|12434.5|12434.2|12432.2|12436.5|12434.5|12433.4|12431.4|7602
1614273600000|2021-02-25 17:20:00|12435|12433|12428.7|12426.7|12435|12433|12428.7|12426.7|7785
1614273900000|2021-02-25 17:25:00|12428|12426|12418.6|12416.6|12428|12426|12418.6|12416.6|24769
1614274200000|2021-02-25 17:30:00|12419.4|12417.4|12416.2|12414.2|12420.1|12418.1|12416.2|12414.2|23526
1614274500000|2021-02-25 17:35:00|12415.8|12413.8|12411.5|12409.5|12417.8|12415.8|12411.5|12409.5|15143
1614274800000|2021-02-25 17:40:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|7080
1614275100000|2021-02-25 17:45:00|12410.8|12408.8|12408.4|12406.4|12410.8|12408.8|12406.9|12404.9|6174
1614275400000|2021-02-25 17:50:00|12407.6|12405.6|12407.6|12405.6|12411.5|12409.5|12407.6|12405.6|13109
1614275700000|2021-02-25 17:55:00|12406.9|12404.9|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|6294
1614276000000|2021-02-25 18:00:00|12405.3|12403.3|12381.9|12379.9|12405.3|12403.3|12356.9|12354.9|13400
1614276300000|2021-02-25 18:05:00|12382.6|12380.6|12378|12376|12387.3|12385.3|12375.6|12373.6|17658
1614276600000|2021-02-25 18:10:00|12378.7|12376.7|12392|12390|12392|12390|12377.2|12375.2|8354
1614276900000|2021-02-25 18:15:00|12391.2|12389.2|12393.6|12391.6|12397.5|12395.5|12382.6|12380.6|12618
1614277200000|2021-02-25 18:20:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12388.9|12386.9|10380
1614277500000|2021-02-25 18:25:00|12396.7|12394.7|12400.6|12398.6|12401.4|12399.4|12393.6|12391.6|8936
1614277800000|2021-02-25 18:30:00|12400.2|12398.2|12406.1|12404.1|12406.9|12404.9|12395.1|12393.1|9492
1614278100000|2021-02-25 18:35:00|12405.7|12403.7|12406.1|12404.1|12410.8|12408.8|12404.5|12402.5|9414
1614278400000|2021-02-25 18:40:00|12406.5|12404.5|12403.7|12401.7|12410.8|12408.8|12403|12401|5132
1614278700000|2021-02-25 18:45:00|12403|12401|12402.6|12400.6|12403|12401|12395.9|12393.9|9506
1614279000000|2021-02-25 18:50:00|12403|12401|12409.2|12407.2|12411.5|12409.5|12401.4|12399.4|5058
1614279300000|2021-02-25 18:55:00|12410|12408|12419|12417|12419.4|12417.4|12410|12408|15704
1614279600000|2021-02-25 19:00:00|12418.6|12416.6|12416.2|12414.2|12422.5|12420.5|12415.5|12413.5|11751
1614279900000|2021-02-25 19:05:00|12415.5|12413.5|12412.3|12410.3|12417|12415|12408.4|12406.4|4776
1614280200000|2021-02-25 19:10:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12410.8|12408.8|3685
1614280500000|2021-02-25 19:15:00|12414.7|12412.7|12413.9|12411.9|12416.2|12414.2|12407.6|12405.6|13840
1614280800000|2021-02-25 19:20:00|12414.7|12412.7|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2374
1614281100000|2021-02-25 19:25:00|12413.5|12411.5|12406.1|12404.1|12415.5|12413.5|12406.1|12404.1|3176
1614281400000|2021-02-25 19:30:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|4572
1614281700000|2021-02-25 19:35:00|12404.5|12402.5|12399.8|12397.8|12404.5|12402.5|12399|12397|6477
1614282000000|2021-02-25 19:40:00|12399|12397|12395.9|12393.9|12399.8|12397.8|12394.4|12392.4|4330
1614282300000|2021-02-25 19:45:00|12395.1|12393.1|12402.2|12400.2|12403.7|12401.7|12395.1|12393.1|5867
1614282600000|2021-02-25 19:50:00|12401.4|12399.4|12399|12397|12403|12401|12396.7|12394.7|6817
1614282900000|2021-02-25 19:55:00|12399.8|12397.8|12394.4|12392.4|12403.7|12401.7|12389.7|12387.7|18396
1614283200000|2021-02-25 20:00:00|12393.6|12391.6|12397.5|12395.5|12400.6|12398.6|12389.7|12387.7|7903
1614283500000|2021-02-25 20:05:00|12398.3|12396.3|12393.6|12391.6|12398.3|12396.3|12390.5|12388.5|4546
1614283800000|2021-02-25 20:10:00|12392.8|12390.8|12390.5|12388.5|12393.6|12391.6|12389.7|12387.7|8147
1614284100000|2021-02-25 20:15:00|12390.1|12388.1|12389.7|12387.7|12392.8|12390.8|12387.3|12385.3|3717
1614284400000|2021-02-25 20:20:00|12388.1|12386.1|12378|12376|12388.9|12386.9|12377.2|12375.2|5138
1614284700000|2021-02-25 20:25:00|12378.3|12376.3|12382.6|12380.6|12382.6|12380.6|12378|12376|5230
1614285000000|2021-02-25 20:30:00|12382.3|12380.3|12381.1|12379.1|12384.2|12382.2|12380.3|12378.3|5667
1614285300000|2021-02-25 20:35:00|12381.9|12379.9|12378|12376|12383.4|12381.4|12378|12376|5470
1614285600000|2021-02-25 20:40:00|12378.7|12376.7|12380.3|12378.3|12382.6|12380.6|12376.4|12374.4|5191
1614285900000|2021-02-25 20:45:00|12381.1|12379.1|12388.1|12386.1|12390.5|12388.5|12380.3|12378.3|6691
1614286200000|2021-02-25 20:50:00|12387.3|12385.3|12386.5|12384.5|12389.7|12387.7|12385.8|12383.8|4305
1614286500000|2021-02-25 20:55:00|12385.8|12383.8|12380.3|12378.3|12386.5|12384.5|12378.7|12376.7|7017
1614286800000|2021-02-25 21:00:00|12381.1|12379.1|12385.8|12383.8|12385.8|12383.8|12380.3|12378.3|3087
1614287100000|2021-02-25 21:05:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12381.9|12379.9|3440
1614287400000|2021-02-25 21:10:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|2994
1614287700000|2021-02-25 21:15:00|12386.9|12384.9|12390.5|12388.5|12390.5|12388.5|12385.8|12383.8|5421
1614288000000|2021-02-25 21:20:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|4051
1614288300000|2021-02-25 21:25:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12389.7|12387.7|5634
1614288600000|2021-02-25 21:30:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1603
1614288900000|2021-02-25 21:35:00|12393.6|12391.6|12383.4|12381.4|12393.6|12391.6|12380.3|12378.3|3568
1614289200000|2021-02-25 21:40:00|12382.6|12380.6|12381.1|12379.1|12385|12383|12379.5|12377.5|3538
1614289500000|2021-02-25 21:45:00|12380.7|12378.7|12376.4|12374.4|12381.9|12379.9|12375.6|12373.6|3730
1614289800000|2021-02-25 21:50:00|12377.2|12375.2|12378|12376|12381.1|12379.1|12375.6|12373.6|4855
1614290100000|2021-02-25 21:55:00|12378.7|12376.7|12378.7|12376.7|12379.9|12377.9|12375.6|12373.6|3033
1614294000000|2021-02-25 23:00:00|12383.4|12381.4|12384.2|12382.2|12388.1|12386.1|12382.6|12380.6|1945
1614294300000|2021-02-25 23:05:00|12383.8|12381.8|12381.1|12379.1|12384.2|12382.2|12375.6|12373.6|2344
1614294600000|2021-02-25 23:10:00|12380.3|12378.3|12380.3|12378.3|12385|12383|12380.3|12378.3|1433
1614294900000|2021-02-25 23:15:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|779
1614295200000|2021-02-25 23:20:00|12381.9|12379.9|12384.2|12382.2|12385|12383|12381.9|12379.9|1276
1614295500000|2021-02-25 23:25:00|12383.4|12381.4|12383.4|12381.4|12384.6|12382.6|12382.6|12380.6|595
1614295800000|2021-02-25 23:30:00|12383.8|12381.8|12383.4|12381.4|12385|12383|12382.6|12380.6|1090
1614296100000|2021-02-25 23:35:00|12382.6|12380.6|12385|12383|12385|12383|12381.1|12379.1|1953
1614296400000|2021-02-25 23:40:00|12384.2|12382.2|12387.3|12385.3|12387.3|12385.3|12384.2|12382.2|802
1614296700000|2021-02-25 23:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|719
1614297000000|2021-02-25 23:50:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12384.2|12382.2|1227
1614297300000|2021-02-25 23:55:00|12384.2|12382.2|12383.4|12381.4|12384.6|12382.6|12382.6|12380.6|474
1614297600000|2021-02-26 00:00:00|12384.2|12382.2|12374|12372|12385|12383|12374|12372|2554
1614297900000|2021-02-26 00:05:00|12374.8|12372.8|12374.8|12372.8|12377.2|12375.2|12371.3|12369.3|3019
1614298200000|2021-02-26 00:10:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|1332
1614298500000|2021-02-26 00:15:00|12375.6|12373.6|12372.1|12370.1|12377.2|12375.2|12371.7|12369.7|1075
1614298800000|2021-02-26 00:20:00|12371.7|12369.7|12373.3|12371.3|12374.8|12372.8|12370.1|12368.1|1806
1614299100000|2021-02-26 00:25:00|12373.7|12371.7|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|1592
1614299400000|2021-02-26 00:30:00|12375.6|12373.6|12378|12376|12378|12376|12374|12372|912
1614299700000|2021-02-26 00:35:00|12378.7|12376.7|12382.6|12380.6|12384.2|12382.2|12378.7|12376.7|1452
1614300000000|2021-02-26 00:40:00|12383|12381|12390.5|12388.5|12390.5|12388.5|12383|12381|2268
1614300300000|2021-02-26 00:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12387.3|12385.3|1170
1614300600000|2021-02-26 00:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|1001
1614300900000|2021-02-26 00:55:00|12390.5|12388.5|12398.3|12396.3|12399|12397|12390.5|12388.5|2735
1614301200000|2021-02-26 01:00:00|12397.5|12395.5|12401.4|12399.4|12403.7|12401.7|12396.7|12394.7|4725
1614301500000|2021-02-26 01:05:00|12400.6|12398.6|12403|12401|12404.5|12402.5|12399.8|12397.8|2796
1614301800000|2021-02-26 01:10:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399|12397|1066
1614302100000|2021-02-26 01:15:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|2786
1614302400000|2021-02-26 01:20:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|1321
1614302700000|2021-02-26 01:25:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|738
1614303000000|2021-02-26 01:30:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|982
1614303300000|2021-02-26 01:35:00|12400.2|12398.2|12400.6|12398.6|12401.4|12399.4|12399|12397|650
1614303600000|2021-02-26 01:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|665
1614303900000|2021-02-26 01:45:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|294
1614304200000|2021-02-26 01:50:00|12399.4|12397.4|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|1048
1614304500000|2021-02-26 01:55:00|12402.2|12400.2|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|1879
1614304800000|2021-02-26 02:00:00|12404.5|12402.5|12406.1|12404.1|12406.9|12404.9|12403.7|12401.7|1677
1614305100000|2021-02-26 02:05:00|12405.3|12403.3|12408.8|12406.8|12409.2|12407.2|12405.3|12403.3|1852
1614305400000|2021-02-26 02:10:00|12409.2|12407.2|12413.9|12411.9|12413.9|12411.9|12408.4|12406.4|3911
1614305700000|2021-02-26 02:15:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2026
1614306000000|2021-02-26 02:20:00|12414.7|12412.7|12417.8|12415.8|12417.8|12415.8|12414.7|12412.7|1970
1614306300000|2021-02-26 02:25:00|12417|12415|12422.5|12420.5|12422.5|12420.5|12417|12415|3430
1614306600000|2021-02-26 02:30:00|12421.7|12419.7|12417.8|12415.8|12422.1|12420.1|12417.8|12415.8|3030
1614306900000|2021-02-26 02:35:00|12418.6|12416.6|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|1800
1614307200000|2021-02-26 02:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|932
1614307500000|2021-02-26 02:45:00|12416.2|12414.2|12417.8|12415.8|12419.4|12417.4|12416.2|12414.2|1747
1614307800000|2021-02-26 02:50:00|12417|12415|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|502
1614308100000|2021-02-26 02:55:00|12414.7|12412.7|12411.5|12409.5|12415.5|12413.5|12411.5|12409.5|1663
1614308400000|2021-02-26 03:00:00|12410.8|12408.8|12409.2|12407.2|12412.3|12410.3|12409.2|12407.2|1204
1614308700000|2021-02-26 03:05:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.1|12404.1|1826
1614309000000|2021-02-26 03:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|849
1614309300000|2021-02-26 03:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1385
1614309600000|2021-02-26 03:20:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|592
1614309900000|2021-02-26 03:25:00|12407.6|12405.6|12410|12408|12410.8|12408.8|12407.6|12405.6|590
1614310200000|2021-02-26 03:30:00|12410.4|12408.4|12410.8|12408.8|12410.8|12408.8|12410|12408|1253
1614310500000|2021-02-26 03:35:00|12411.5|12409.5|12413.9|12411.9|12414.7|12412.7|12411.5|12409.5|1355
1614310800000|2021-02-26 03:40:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|670
1614311100000|2021-02-26 03:45:00|12412.7|12410.7|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|571
1614311400000|2021-02-26 03:50:00|12410.8|12408.8|12408.4|12406.4|12410.8|12408.8|12408.4|12406.4|474
1614311700000|2021-02-26 03:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|348
1614312000000|2021-02-26 04:00:00|12409.2|12407.2|12406.1|12404.1|12409.2|12407.2|12405.3|12403.3|1456
1614312300000|2021-02-26 04:05:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|703
1614312600000|2021-02-26 04:10:00|12406.1|12404.1|12403|12401|12406.1|12404.1|12403|12401|1322
1614312900000|2021-02-26 04:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1870
1614313200000|2021-02-26 04:20:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|824
1614313500000|2021-02-26 04:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|794
1614313800000|2021-02-26 04:30:00|12402.2|12400.2|12398.3|12396.3|12402.2|12400.2|12398.3|12396.3|1759
1614314100000|2021-02-26 04:35:00|12399|12397|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|2184
1614314400000|2021-02-26 04:40:00|12395.9|12393.9|12392|12390|12395.9|12393.9|12391.2|12389.2|2554
1614314700000|2021-02-26 04:45:00|12392.8|12390.8|12394.4|12392.4|12395.9|12393.9|12392|12390|1884
1614315000000|2021-02-26 04:50:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12392.8|12390.8|1657
1614315300000|2021-02-26 04:55:00|12394.4|12392.4|12392.8|12390.8|12396.7|12394.7|12392.8|12390.8|1328
1614315600000|2021-02-26 05:00:00|12392|12390|12392|12390|12394.4|12392.4|12392|12390|1457
1614315900000|2021-02-26 05:05:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392|12390|1550
1614316200000|2021-02-26 05:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|833
1614316500000|2021-02-26 05:15:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|230
1614316800000|2021-02-26 05:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|259
1614317100000|2021-02-26 05:25:00|12392|12390|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|817
1614317400000|2021-02-26 05:30:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12392|12390|1129
1614317700000|2021-02-26 05:35:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|668
1614318000000|2021-02-26 05:40:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|846
1614318300000|2021-02-26 05:45:00|12397.5|12395.5|12403|12401|12403.7|12401.7|12396.7|12394.7|1725
1614318600000|2021-02-26 05:50:00|12401.4|12399.4|12409.2|12407.2|12409.2|12407.2|12401.4|12399.4|1673
1614318900000|2021-02-26 05:55:00|12409.6|12407.6|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1748
1614319200000|2021-02-26 06:00:00|12408.4|12406.4|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|1007
1614319500000|2021-02-26 06:05:00|12406.1|12404.1|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|973
1614319800000|2021-02-26 06:10:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1805
1614320100000|2021-02-26 06:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|666
1614320400000|2021-02-26 06:20:00|12408.8|12406.8|12410|12408|12410.8|12408.8|12407.6|12405.6|1340
1614320700000|2021-02-26 06:25:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|767
1614321000000|2021-02-26 06:30:00|12410.8|12408.8|12408.4|12406.4|12411.5|12409.5|12406.9|12404.9|1120
1614321300000|2021-02-26 06:35:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|684
1614321600000|2021-02-26 06:40:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|346
1614321900000|2021-02-26 06:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|1168
1614322200000|2021-02-26 06:50:00|12410.8|12408.8|12406.1|12404.1|12410.8|12408.8|12405.3|12403.3|1514
1614322500000|2021-02-26 06:55:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.1|12402.1|1431
1614322800000|2021-02-26 07:00:00|12405.3|12403.3|12404.5|12402.5|12408.4|12406.4|12404.1|12402.1|2392
1614323100000|2021-02-26 07:05:00|12404.9|12402.9|12402.2|12400.2|12406.9|12404.9|12401.4|12399.4|3414
1614323400000|2021-02-26 07:10:00|12403|12401|12401.4|12399.4|12404.5|12402.5|12399|12397|2878
1614323700000|2021-02-26 07:15:00|12400.6|12398.6|12399|12397|12402.2|12400.2|12397.5|12395.5|2448
1614324000000|2021-02-26 07:20:00|12398.7|12396.7|12399|12397|12400.6|12398.6|12397.5|12395.5|2437
1614324300000|2021-02-26 07:25:00|12399.4|12397.4|12403.7|12401.7|12403.7|12401.7|12398.3|12396.3|3195
1614324600000|2021-02-26 07:30:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12402.2|12400.2|2834
1614324900000|2021-02-26 07:35:00|12403.7|12401.7|12408.4|12406.4|12408.4|12406.4|12403|12401|3438
1614325200000|2021-02-26 07:40:00|12408|12406|12409.2|12407.2|12409.2|12407.2|12406.1|12404.1|3227
1614325500000|2021-02-26 07:45:00|12408.4|12406.4|12414.7|12412.7|12415.5|12413.5|12408.4|12406.4|6620
1614325800000|2021-02-26 07:50:00|12415.1|12413.1|12413.9|12411.9|12417.8|12415.8|12413.9|12411.9|4339
1614326100000|2021-02-26 07:55:00|12414.7|12412.7|12412.3|12410.3|12417|12415|12411.5|12409.5|3336
1614326400000|2021-02-26 08:00:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12406.9|12404.9|3555
1614326700000|2021-02-26 08:05:00|12408.8|12406.8|12412.3|12410.3|12413.9|12411.9|12408.4|12406.4|3822
1614327000000|2021-02-26 08:10:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410|12408|1591
1614327300000|2021-02-26 08:15:00|12411.9|12409.9|12407.6|12405.6|12413.1|12411.1|12407.6|12405.6|1706
1614327600000|2021-02-26 08:20:00|12408.4|12406.4|12406.1|12404.1|12409.2|12407.2|12406.1|12404.1|1497
1614327900000|2021-02-26 08:25:00|12406.9|12404.9|12407.6|12405.6|12409.2|12407.2|12406.1|12404.1|1141
1614328200000|2021-02-26 08:30:00|12408|12406|12406.9|12404.9|12408|12406|12406.9|12404.9|247
1614328500000|2021-02-26 08:35:00|12411.5|12409.5|12416.2|12414.2|12417|12415|12410.8|12408.8|3942
1614328800000|2021-02-26 08:40:00|12417|12415|12422.5|12420.5|12422.5|12420.5|12417|12415|3985
1614329100000|2021-02-26 08:45:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|2691
1614329400000|2021-02-26 08:50:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12421.7|12419.7|3005
1614329700000|2021-02-26 08:55:00|12423.7|12421.7|12424|12422|12425.6|12423.6|12423.3|12421.3|3894
1614330000000|2021-02-26 09:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|4403
1614330300000|2021-02-26 09:05:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2826
1614330600000|2021-02-26 09:10:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|3969
1614330900000|2021-02-26 09:15:00|12425.6|12423.6|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|4377
1614331200000|2021-02-26 09:20:00|12423.3|12421.3|12416.2|12414.2|12423.3|12421.3|12416.2|12414.2|2168
1614331500000|2021-02-26 09:25:00|12415.8|12413.8|12414.7|12412.7|12416.2|12414.2|12414.3|12412.3|1775
1614331800000|2021-02-26 09:30:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|2405
1614332100000|2021-02-26 09:35:00|12416.6|12414.6|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|2705
1614332400000|2021-02-26 09:40:00|12418.2|12416.2|12414.7|12412.7|12418.6|12416.6|12414.7|12412.7|3115
1614332700000|2021-02-26 09:45:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|1993
1614333000000|2021-02-26 09:50:00|12410.8|12408.8|12408.4|12406.4|12411.2|12409.2|12406.1|12404.1|2595
1614333300000|2021-02-26 09:55:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1901
1614333600000|2021-02-26 10:00:00|12407.6|12405.6|12407.6|12405.6|12410|12408|12406.9|12404.9|1406
1614333900000|2021-02-26 10:05:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|1454
1614334200000|2021-02-26 10:10:00|12408|12406|12410|12408|12410|12408|12407.6|12405.6|1443
1614334500000|2021-02-26 10:15:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|1727
1614334800000|2021-02-26 10:20:00|12406.5|12404.5|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1153
1614335100000|2021-02-26 10:25:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|3529
1614335400000|2021-02-26 10:30:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12404.5|12402.5|3634
1614335700000|2021-02-26 10:35:00|12406.1|12404.1|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|802
1614336000000|2021-02-26 10:40:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1769
1614336300000|2021-02-26 10:45:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|1925
1614336600000|2021-02-26 10:50:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|3109
1614336900000|2021-02-26 10:55:00|12408.4|12406.4|12412.3|12410.3|12412.3|12410.3|12408.4|12406.4|1846
1614337200000|2021-02-26 11:00:00|12411.5|12409.5|12410.8|12408.8|12412.3|12410.3|12410|12408|2150
1614337500000|2021-02-26 11:05:00|12410.4|12408.4|12410|12408|12410.4|12408.4|12408.4|12406.4|2304
1614337800000|2021-02-26 11:10:00|12409.6|12407.6|12403.7|12401.7|12410|12408|12403.7|12401.7|1902
1614338100000|2021-02-26 11:15:00|12403.3|12401.3|12403.7|12401.7|12404.5|12402.5|12401.4|12399.4|1577
1614338400000|2021-02-26 11:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12401.4|12399.4|2175
1614338700000|2021-02-26 11:25:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|1323
1614339000000|2021-02-26 11:30:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|882
1614339300000|2021-02-26 11:35:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403|12401|1284
1614339600000|2021-02-26 11:40:00|12404.1|12402.1|12401.4|12399.4|12404.1|12402.1|12401.4|12399.4|1896
1614339900000|2021-02-26 11:45:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2524
1614340200000|2021-02-26 11:50:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|934
1614340500000|2021-02-26 11:55:00|12402.2|12400.2|12405.3|12403.3|12407.6|12405.6|12401.4|12399.4|2724
1614340800000|2021-02-26 12:00:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|1773
1614341100000|2021-02-26 12:05:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|3395
1614341400000|2021-02-26 12:10:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|1768
1614341700000|2021-02-26 12:15:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12405.3|12403.3|3657
1614342000000|2021-02-26 12:20:00|12409.2|12407.2|12404.5|12402.5|12409.2|12407.2|12403.7|12401.7|2167
1614342300000|2021-02-26 12:25:00|12405.3|12403.3|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3544
1614342600000|2021-02-26 12:30:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|2615
1614342900000|2021-02-26 12:35:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399|12397|3519
1614343200000|2021-02-26 12:40:00|12399|12397|12397.5|12395.5|12399|12397|12395.1|12393.1|5518
1614343500000|2021-02-26 12:45:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12393.6|12391.6|5217
1614343800000|2021-02-26 12:50:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12392.8|12390.8|3747
1614344100000|2021-02-26 12:55:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|4591
1614344400000|2021-02-26 13:00:00|12394.4|12392.4|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|3262
1614344700000|2021-02-26 13:05:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|4323
1614345000000|2021-02-26 13:10:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|3935
1614345300000|2021-02-26 13:15:00|12395.9|12393.9|12392.8|12390.8|12396.7|12394.7|12391.2|12389.2|4460
1614345600000|2021-02-26 13:20:00|12392|12390|12393.6|12391.6|12396.3|12394.3|12392|12390|4963
1614345900000|2021-02-26 13:25:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12391.6|12389.6|4012
1614346200000|2021-02-26 13:30:00|12393.6|12391.6|12400.6|12398.6|12402.2|12400.2|12392.8|12390.8|10566
1614346500000|2021-02-26 13:35:00|12400.2|12398.2|12404.5|12402.5|12405.3|12403.3|12399.8|12397.8|7495
1614346800000|2021-02-26 13:40:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|3251
1614347100000|2021-02-26 13:45:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12401.4|12399.4|8633
1614347400000|2021-02-26 13:50:00|12407.6|12405.6|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|2853
1614347700000|2021-02-26 13:55:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|4362
1614348000000|2021-02-26 14:00:00|12404.5|12402.5|12405.3|12403.3|12406.9|12404.9|12403.7|12401.7|5250
1614348300000|2021-02-26 14:05:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12400.6|12398.6|5352
1614348600000|2021-02-26 14:10:00|12403|12401|12403|12401|12406.1|12404.1|12403|12401|5683
1614348900000|2021-02-26 14:15:00|12402.6|12400.6|12405.3|12403.3|12405.3|12403.3|12400.6|12398.6|5409
1614349200000|2021-02-26 14:20:00|12404.5|12402.5|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|5269
1614349500000|2021-02-26 14:25:00|12404.1|12402.1|12399.8|12397.8|12404.1|12402.1|12399.8|12397.8|3820
1614349800000|2021-02-26 14:30:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12397.5|12395.5|4637
1614350100000|2021-02-26 14:35:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12400.6|12398.6|5805
1614350400000|2021-02-26 14:40:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12399|12397|3985
1614350700000|2021-02-26 14:45:00|12401.4|12399.4|12400.6|12398.6|12403|12401|12398.3|12396.3|5746
1614351000000|2021-02-26 14:50:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12396.7|12394.7|6179
1614351300000|2021-02-26 14:55:00|12397.5|12395.5|12390.5|12388.5|12400.6|12398.6|12390.5|12388.5|6827
1614351600000|2021-02-26 15:00:00|12391.2|12389.2|12392.8|12390.8|12395.1|12393.1|12390.1|12388.1|7366
1614351900000|2021-02-26 15:05:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12389.7|12387.7|5380
1614352200000|2021-02-26 15:10:00|12393.6|12391.6|12393.6|12391.6|12396.7|12394.7|12392.8|12390.8|4971
1614352500000|2021-02-26 15:15:00|12393.2|12391.2|12396.7|12394.7|12396.7|12394.7|12388.9|12386.9|8379
1614352800000|2021-02-26 15:20:00|12395.9|12393.9|12388.9|12386.9|12396.7|12394.7|12388.9|12386.9|7426
1614353100000|2021-02-26 15:25:00|12389.7|12387.7|12384.2|12382.2|12390.5|12388.5|12381.1|12379.1|10692
1614353400000|2021-02-26 15:30:00|12383.4|12381.4|12379.5|12377.5|12385|12383|12379.5|12377.5|11261
1614353700000|2021-02-26 15:35:00|12380.3|12378.3|12383.4|12381.4|12384.2|12382.2|12380.3|12378.3|4976
1614354000000|2021-02-26 15:40:00|12384.2|12382.2|12385.8|12383.8|12387.3|12385.3|12383.4|12381.4|4884
1614354300000|2021-02-26 15:45:00|12385|12383|12385|12383|12386.5|12384.5|12383.4|12381.4|5965
1614354600000|2021-02-26 15:50:00|12385.8|12383.8|12381.1|12379.1|12385.8|12383.8|12381.1|12379.1|4215
1614354900000|2021-02-26 15:55:00|12380.3|12378.3|12383.4|12381.4|12384.2|12382.2|12379.5|12377.5|4555
1614355200000|2021-02-26 16:00:00|12382.6|12380.6|12383.4|12381.4|12385|12383|12381.9|12379.9|4529
1614355500000|2021-02-26 16:05:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12378|12376|3687
1614355800000|2021-02-26 16:10:00|12381.9|12379.9|12379.5|12377.5|12385|12383|12378.7|12376.7|6814
1614356100000|2021-02-26 16:15:00|12378.7|12376.7|12377.2|12375.2|12380.7|12378.7|12377.2|12375.2|7173
1614356400000|2021-02-26 16:20:00|12378|12376|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|3952
1614356700000|2021-02-26 16:25:00|12381.9|12379.9|12378.7|12376.7|12382.6|12380.6|12378.7|12376.7|3387
1614357000000|2021-02-26 16:30:00|12379.5|12377.5|12377.2|12375.2|12380.3|12378.3|12374.8|12372.8|9513
1614357300000|2021-02-26 16:35:00|12376.8|12374.8|12378.7|12376.7|12378.7|12376.7|12375.6|12373.6|4579
1614357600000|2021-02-26 16:40:00|12378|12376|12379.1|12377.1|12379.1|12377.1|12377.2|12375.2|4316
1614357900000|2021-02-26 16:45:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|3331
1614358200000|2021-02-26 16:50:00|12381.5|12379.5|12385|12383|12385|12383|12381.1|12379.1|3919
1614358500000|2021-02-26 16:55:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2455
1614358800000|2021-02-26 17:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3018
1614359100000|2021-02-26 17:05:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2428
1614359400000|2021-02-26 17:10:00|12383.8|12381.8|12385|12383|12385.8|12383.8|12383.4|12381.4|2980
1614359700000|2021-02-26 17:15:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2218
1614360000000|2021-02-26 17:20:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12381.9|12379.9|1795
1614360300000|2021-02-26 17:25:00|12381.1|12379.1|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1902
1614360600000|2021-02-26 17:30:00|12382.6|12380.6|12381.1|12379.1|12383|12381|12379.5|12377.5|3280
1614360900000|2021-02-26 17:35:00|12381.5|12379.5|12383.4|12381.4|12385.8|12383.8|12381.1|12379.1|4763
1614361200000|2021-02-26 17:40:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|3950
1614361500000|2021-02-26 17:45:00|12385.4|12383.4|12388.1|12386.1|12388.9|12386.9|12385|12383|3671
1614361800000|2021-02-26 17:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|2207
1614362100000|2021-02-26 17:55:00|12388.1|12386.1|12389.7|12387.7|12391.2|12389.2|12388.1|12386.1|3290
1614362400000|2021-02-26 18:00:00|12390.5|12388.5|12394.4|12392.4|12395.1|12393.1|12390.5|12388.5|5320
1614362700000|2021-02-26 18:05:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|4786
1614363000000|2021-02-26 18:10:00|12395.1|12393.1|12399|12397|12399|12397|12395.1|12393.1|5162
1614363300000|2021-02-26 18:15:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|6544
1614363600000|2021-02-26 18:20:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|6108
1614363900000|2021-02-26 18:25:00|12402.2|12400.2|12403.7|12401.7|12405.3|12403.3|12401.4|12399.4|4354
1614364200000|2021-02-26 18:30:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|3146
1614364500000|2021-02-26 18:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|3429
1614364800000|2021-02-26 18:40:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|2728
1614365100000|2021-02-26 18:45:00|12404.1|12402.1|12403.7|12401.7|12406.9|12404.9|12403.7|12401.7|3787
1614365400000|2021-02-26 18:50:00|12403|12401|12403|12401|12403|12401|12399.8|12397.8|4847
1614365700000|2021-02-26 18:55:00|12403.3|12401.3|12402.2|12400.2|12403.7|12401.7|12400.6|12398.6|6490
1614366000000|2021-02-26 19:00:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12397.5|12395.5|6710
1614366300000|2021-02-26 19:05:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|5300
1614366600000|2021-02-26 19:10:00|12406.1|12404.1|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|6085
1614366900000|2021-02-26 19:15:00|12404.5|12402.5|12407.6|12405.6|12407.6|12405.6|12404.5|12402.5|4218
1614367200000|2021-02-26 19:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|5044
1614367500000|2021-02-26 19:25:00|12410|12408|12409.2|12407.2|12410|12408|12406.9|12404.9|4463
1614367800000|2021-02-26 19:30:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12407.6|12405.6|6924
1614368100000|2021-02-26 19:35:00|12409.2|12407.2|12409.2|12407.2|12411.5|12409.5|12409.2|12407.2|2070
1614368400000|2021-02-26 19:40:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12405.3|12403.3|4809
1614368700000|2021-02-26 19:45:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|3666
1614369000000|2021-02-26 19:50:00|12406.5|12404.5|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|10206
1614369300000|2021-02-26 19:55:00|12410|12408|12397.5|12395.5|12410|12408|12396.7|12394.7|14886
1614369600000|2021-02-26 20:00:00|12398.3|12396.3|12404.5|12402.5|12405.3|12403.3|12397.5|12395.5|10193
1614369900000|2021-02-26 20:05:00|12405.3|12403.3|12403|12401|12406.1|12404.1|12402.2|12400.2|4967
1614370200000|2021-02-26 20:10:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399.4|12397.4|4768
1614370500000|2021-02-26 20:15:00|12399.4|12397.4|12403.7|12401.7|12403.7|12401.7|12398.3|12396.3|4601
1614370800000|2021-02-26 20:20:00|12403|12401|12406.9|12404.9|12407.3|12405.3|12402.2|12400.2|4716
1614371100000|2021-02-26 20:25:00|12406.1|12404.1|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|2900
1614371400000|2021-02-26 20:30:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|5061
1614371700000|2021-02-26 20:35:00|12410.4|12408.4|12413.9|12411.9|12413.9|12411.9|12410|12408|8773
1614372000000|2021-02-26 20:40:00|12414.7|12412.7|12417|12415|12417.8|12415.8|12411.5|12409.5|9878
1614372300000|2021-02-26 20:45:00|12417.4|12415.4|12416.2|12414.2|12417.4|12415.4|12413.1|12411.1|9199
1614372600000|2021-02-26 20:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|3807
1614372900000|2021-02-26 20:55:00|12418.6|12416.6|12435.8|12433.8|12435.8|12433.8|12417.8|12415.8|22072
1614373200000|2021-02-26 21:00:00|12436.5|12434.5|12428|12426|12437.3|12435.3|12425.6|12423.6|16793
1614373500000|2021-02-26 21:05:00|12427.2|12425.2|12425.6|12423.6|12428|12426|12420.9|12418.9|8460
1614373800000|2021-02-26 21:10:00|12426|12424|12422.5|12420.5|12428.7|12426.7|12422.5|12420.5|5400
1614374100000|2021-02-26 21:15:00|12422.9|12420.9|12426.4|12424.4|12428|12426|12422.5|12420.5|7581
1614374400000|2021-02-26 21:20:00|12425.6|12423.6|12425.6|12423.6|12429.5|12427.5|12423.3|12421.3|5386
1614374700000|2021-02-26 21:25:00|12424.8|12422.8|12416.2|12414.2|12424.8|12422.8|12416.2|12414.2|5025
1614375000000|2021-02-26 21:30:00|12417|12415|12421.7|12419.7|12421.7|12419.7|12417|12415|3082
1614375300000|2021-02-26 21:35:00|12420.9|12418.9|12424|12422|12424|12422|12420.9|12418.9|2513
1614375600000|2021-02-26 21:40:00|12424.8|12422.8|12423.3|12421.3|12426.4|12424.4|12420.1|12418.1|4234
1614375900000|2021-02-26 21:45:00|12424|12422|12419.4|12417.4|12424|12422|12419|12417|5017
1614376200000|2021-02-26 21:50:00|12420.1|12418.1|12419|12417|12420.1|12418.1|12418.2|12416.2|3080
1614376500000|2021-02-26 21:55:00|12419.4|12417.4|12424|12422|12425.2|12423.2|12419|12417|4126
1614553200000|2021-02-28 23:00:00|12424|12422|12428.7|12426.7|12429.5|12427.5|12422.5|12420.5|2223
1614553500000|2021-02-28 23:05:00|12428.3|12426.3|12429.5|12427.5|12431.9|12429.9|12428.3|12426.3|1218
1614553800000|2021-02-28 23:10:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|976
1614554100000|2021-02-28 23:15:00|12429.5|12427.5|12429.1|12427.1|12431.1|12429.1|12428.7|12426.7|823
1614554400000|2021-02-28 23:20:00|12428.7|12426.7|12430.7|12428.7|12431.1|12429.1|12428.7|12426.7|758
1614554700000|2021-02-28 23:25:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|137
1614555000000|2021-02-28 23:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|735
1614555300000|2021-02-28 23:35:00|12429.5|12427.5|12429.5|12427.5|12429.9|12427.9|12428.7|12426.7|880
1614555600000|2021-02-28 23:40:00|12429.1|12427.1|12428|12426|12429.5|12427.5|12428|12426|766
1614555900000|2021-02-28 23:45:00|12428.3|12426.3|12433|12431|12433.4|12431.4|12428|12426|1217
1614556200000|2021-02-28 23:50:00|12433.4|12431.4|12433.8|12431.8|12434.2|12432.2|12432.6|12430.6|680
1614556500000|2021-02-28 23:55:00|12434.2|12432.2|12437.7|12435.7|12438.1|12436.1|12434.2|12432.2|1726
1614556800000|2021-03-01 00:00:00|12438.1|12436.1|12438.1|12436.1|12440.5|12438.5|12436.5|12434.5|1911
1614557100000|2021-03-01 00:05:00|12438.9|12436.9|12442|12440|12442|12440|12438.1|12436.1|2250
1614557400000|2021-03-01 00:10:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442|12440|2994
1614557700000|2021-03-01 00:15:00|12443.6|12441.6|12445.9|12443.9|12447.5|12445.5|12443.6|12441.6|2234
1614558000000|2021-03-01 00:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|1238
1614558300000|2021-03-01 00:25:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1788
1614558600000|2021-03-01 00:30:00|12445.9|12443.9|12442.8|12440.8|12445.9|12443.9|12442.8|12440.8|772
1614558900000|2021-03-01 00:35:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1594
1614559200000|2021-03-01 00:40:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|805
1614559500000|2021-03-01 00:45:00|12445.1|12443.1|12442.8|12440.8|12445.9|12443.9|12442|12440|1549
1614559800000|2021-03-01 00:50:00|12442.4|12440.4|12436.5|12434.5|12443.6|12441.6|12435.8|12433.8|3663
1614560100000|2021-03-01 00:55:00|12436.2|12434.2|12437.3|12435.3|12437.3|12435.3|12435|12433|1809
1614560400000|2021-03-01 01:00:00|12438.1|12436.1|12435|12433|12438.9|12436.9|12435|12433|1290
1614560700000|2021-03-01 01:05:00|12435.4|12433.4|12438.1|12436.1|12438.1|12436.1|12435|12433|872
1614561000000|2021-03-01 01:10:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|676
1614561300000|2021-03-01 01:15:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|998
1614561600000|2021-03-01 01:20:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|1697
1614561900000|2021-03-01 01:25:00|12438.9|12436.9|12435.8|12433.8|12438.9|12436.9|12435.8|12433.8|668
1614562200000|2021-03-01 01:30:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|721
1614562500000|2021-03-01 01:35:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|184
1614562800000|2021-03-01 01:40:00|12436.2|12434.2|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|133
1614563100000|2021-03-01 01:45:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|278
1614563400000|2021-03-01 01:50:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|567
1614563700000|2021-03-01 01:55:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|377
1614564000000|2021-03-01 02:00:00|12436.9|12434.9|12433.4|12431.4|12437.3|12435.3|12433.4|12431.4|2092
1614564300000|2021-03-01 02:05:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|894
1614564600000|2021-03-01 02:10:00|12431.1|12429.1|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1684
1614564900000|2021-03-01 02:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|833
1614565200000|2021-03-01 02:20:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|407
1614565500000|2021-03-01 02:25:00|||||||||96
1614565800000|2021-03-01 02:30:00|12433.4|12431.4|12435|12433|12435|12433|12432.6|12430.6|1071
1614566100000|2021-03-01 02:35:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|179
1614566400000|2021-03-01 02:40:00|12434.2|12432.2|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|808
1614566700000|2021-03-01 02:45:00|12433.4|12431.4|12435.4|12433.4|12435.8|12433.8|12432.6|12430.6|1027
1614567000000|2021-03-01 02:50:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|515
1614567300000|2021-03-01 02:55:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|212
1614567600000|2021-03-01 03:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|104
1614567900000|2021-03-01 03:05:00|12435.4|12433.4|12436.5|12434.5|12436.5|12434.5|12435.4|12433.4|471
1614568200000|2021-03-01 03:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|254
1614568500000|2021-03-01 03:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|97
1614568800000|2021-03-01 03:20:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|362
1614569100000|2021-03-01 03:25:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|341
1614569400000|2021-03-01 03:30:00|12435|12433|12436.5|12434.5|12438.1|12436.1|12435|12433|1010
1614569700000|2021-03-01 03:35:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|372
1614570000000|2021-03-01 03:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|108
1614570300000|2021-03-01 03:45:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|791
1614570600000|2021-03-01 03:50:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|683
1614570900000|2021-03-01 03:55:00|12438.5|12436.5|12439.3|12437.3|12439.3|12437.3|12438.1|12436.1|796
1614571200000|2021-03-01 04:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|248
1614571500000|2021-03-01 04:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|302
1614571800000|2021-03-01 04:10:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|158
1614572100000|2021-03-01 04:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|151
1614572400000|2021-03-01 04:20:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|152
1614572700000|2021-03-01 04:25:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|251
1614573000000|2021-03-01 04:30:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|248
1614573300000|2021-03-01 04:35:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|397
1614573600000|2021-03-01 04:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|205
1614573900000|2021-03-01 04:45:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|333
1614574200000|2021-03-01 04:50:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|51
1614574500000|2021-03-01 04:55:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|67
1614574800000|2021-03-01 05:00:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|213
1614575100000|2021-03-01 05:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|300
1614575400000|2021-03-01 05:10:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|284
1614575700000|2021-03-01 05:15:00|||||||||141
1614576000000|2021-03-01 05:20:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|272
1614576300000|2021-03-01 05:25:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|167
1614576600000|2021-03-01 05:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|194
1614576900000|2021-03-01 05:35:00|12438.9|12436.9|12440.5|12438.5|12442|12440|12438.9|12436.9|1493
1614577200000|2021-03-01 05:40:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1431
1614577500000|2021-03-01 05:45:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|317
1614577800000|2021-03-01 05:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|486
1614578100000|2021-03-01 05:55:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|83
1614578400000|2021-03-01 06:00:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|286
1614578700000|2021-03-01 06:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|462
1614579000000|2021-03-01 06:10:00|12439.3|12437.3|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|707
1614579300000|2021-03-01 06:15:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|375
1614579600000|2021-03-01 06:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|89
1614579900000|2021-03-01 06:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|581
1614580200000|2021-03-01 06:30:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|346
1614580500000|2021-03-01 06:35:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|407
1614580800000|2021-03-01 06:40:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|191
1614581100000|2021-03-01 06:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|549
1614581400000|2021-03-01 06:50:00|||||||||201
1614581700000|2021-03-01 06:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|453
1614582000000|2021-03-01 07:00:00|12442|12440|12440.5|12438.5|12442|12440|12440.5|12438.5|735
1614582300000|2021-03-01 07:05:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|1920
1614582600000|2021-03-01 07:10:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12439.7|12437.7|2205
1614582900000|2021-03-01 07:15:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|1255
1614583200000|2021-03-01 07:20:00|12441.6|12439.6|12442|12440|12442.8|12440.8|12441.2|12439.2|447
1614583500000|2021-03-01 07:25:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1001
1614583800000|2021-03-01 07:30:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|436
1614584100000|2021-03-01 07:35:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|708
1614584400000|2021-03-01 07:40:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1144
1614584700000|2021-03-01 07:45:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|733
1614585000000|2021-03-01 07:50:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1523
1614585300000|2021-03-01 07:55:00|12436.5|12434.5|12435|12433|12437.3|12435.3|12435|12433|1799
1614585600000|2021-03-01 08:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|4125
1614585900000|2021-03-01 08:05:00|12436.9|12434.9|12435.8|12433.8|12437.3|12435.3|12435|12433|1939
1614586200000|2021-03-01 08:10:00|12435|12433|12435|12433|12435.8|12433.8|12432.6|12430.6|2707
1614586500000|2021-03-01 08:15:00|12435.8|12433.8|12438.1|12436.1|12438.9|12436.9|12435|12433|2058
1614586800000|2021-03-01 08:20:00|12437.7|12435.7|12438.1|12436.1|12441.2|12439.2|12437.3|12435.3|2289
1614587100000|2021-03-01 08:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1835
1614587400000|2021-03-01 08:30:00|12437.3|12435.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|2593
1614587700000|2021-03-01 08:35:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|2449
1614588000000|2021-03-01 08:40:00|12438.9|12436.9|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|3339
1614588300000|2021-03-01 08:45:00|12436.5|12434.5|12438.1|12436.1|12438.9|12436.9|12435.8|12433.8|2102
1614588600000|2021-03-01 08:50:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|2092
1614588900000|2021-03-01 08:55:00|12437.7|12435.7|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1373
1614589200000|2021-03-01 09:00:00|12435.8|12433.8|12435.8|12433.8|12437.3|12435.3|12435|12433|2893
1614589500000|2021-03-01 09:05:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1666
1614589800000|2021-03-01 09:10:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|1193
1614590100000|2021-03-01 09:15:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1410
1614590400000|2021-03-01 09:20:00|12436.5|12434.5|12433.4|12431.4|12436.5|12434.5|12433.4|12431.4|2031
1614590700000|2021-03-01 09:25:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1484
1614591000000|2021-03-01 09:30:00|12434.2|12432.2|12435|12433|12435|12433|12433.4|12431.4|3279
1614591300000|2021-03-01 09:35:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2834
1614591600000|2021-03-01 09:40:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|1615
1614591900000|2021-03-01 09:45:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1778
1614592200000|2021-03-01 09:50:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1996
1614592500000|2021-03-01 09:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|910
1614592800000|2021-03-01 10:00:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1274
1614593100000|2021-03-01 10:05:00|12433.4|12431.4|12433.4|12431.4|12433.8|12431.8|12432.6|12430.6|1058
1614593400000|2021-03-01 10:10:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|2792
1614593700000|2021-03-01 10:15:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1078
1614594000000|2021-03-01 10:20:00|12433.4|12431.4|12433.4|12431.4|12433.8|12431.8|12433.4|12431.4|872
1614594300000|2021-03-01 10:25:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1066
1614594600000|2021-03-01 10:30:00|12432.6|12430.6|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|1270
1614594900000|2021-03-01 10:35:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1062
1614595200000|2021-03-01 10:40:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1158
1614595500000|2021-03-01 10:45:00|12432.3|12430.3|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|738
1614595800000|2021-03-01 10:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1106
1614596100000|2021-03-01 10:55:00|12432.6|12430.6|12435|12433|12435|12433|12432.6|12430.6|1499
1614596400000|2021-03-01 11:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|4361
1614596700000|2021-03-01 11:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1227
1614597000000|2021-03-01 11:10:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|624
1614597300000|2021-03-01 11:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|303
1614597600000|2021-03-01 11:20:00|12437.3|12435.3|12433.4|12431.4|12437.7|12435.7|12433.4|12431.4|1081
1614597900000|2021-03-01 11:25:00|12433.8|12431.8|12432.6|12430.6|12434.2|12432.2|12432.3|12430.3|1252
1614598200000|2021-03-01 11:30:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|1737
1614598500000|2021-03-01 11:35:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12428|12426|1841
1614598800000|2021-03-01 11:40:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1744
1614599100000|2021-03-01 11:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|807
1614599400000|2021-03-01 11:50:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|1460
1614599700000|2021-03-01 11:55:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1689
1614600000000|2021-03-01 12:00:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|1125
1614600300000|2021-03-01 12:05:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|1029
1614600600000|2021-03-01 12:10:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|724
1614600900000|2021-03-01 12:15:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1766
1614601200000|2021-03-01 12:20:00|12433.4|12431.4|12431.1|12429.1|12433.4|12431.4|12431.1|12429.1|553
1614601500000|2021-03-01 12:25:00|12430.7|12428.7|12433.4|12431.4|12433.4|12431.4|12430.3|12428.3|2108
1614601800000|2021-03-01 12:30:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12429.5|12427.5|1854
1614602100000|2021-03-01 12:35:00|12430.3|12428.3|12428.7|12426.7|12431.1|12429.1|12428|12426|2128
1614602400000|2021-03-01 12:40:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|2540
1614602700000|2021-03-01 12:45:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12427.2|12425.2|1566
1614603000000|2021-03-01 12:50:00|12427.2|12425.2|12429.5|12427.5|12429.5|12427.5|12427.2|12425.2|2406
1614603300000|2021-03-01 12:55:00|12428.7|12426.7|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|2266
1614603600000|2021-03-01 13:00:00|12429.5|12427.5|12428|12426|12430.3|12428.3|12427.2|12425.2|3251
1614603900000|2021-03-01 13:05:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2460
1614604200000|2021-03-01 13:10:00|12429.9|12427.9|12428|12426|12431.1|12429.1|12428|12426|3085
1614604500000|2021-03-01 13:15:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|2394
1614604800000|2021-03-01 13:20:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|3668
1614605100000|2021-03-01 13:25:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2841
1614605400000|2021-03-01 13:30:00|12428|12426|12426.4|12424.4|12428|12426|12424.8|12422.8|3213
1614605700000|2021-03-01 13:35:00|12425.6|12423.6|12428.7|12426.7|12430.3|12428.3|12425.6|12423.6|5657
1614606000000|2021-03-01 13:40:00|12428|12426|12429.5|12427.5|12431.1|12429.1|12428|12426|5609
1614606300000|2021-03-01 13:45:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|7337
1614606600000|2021-03-01 13:50:00|12432.6|12430.6|12437.3|12435.3|12437.3|12435.3|12432.6|12430.6|11894
1614606900000|2021-03-01 13:55:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|6262
1614607200000|2021-03-01 14:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435|12433|2947
1614607500000|2021-03-01 14:05:00|12440.5|12438.5|12437.3|12435.3|12444.4|12442.4|12432.6|12430.6|8808
1614607800000|2021-03-01 14:10:00|12436.5|12434.5|12439.7|12437.7|12439.7|12437.7|12435.8|12433.8|3798
1614608100000|2021-03-01 14:15:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12435.8|12433.8|4511
1614608400000|2021-03-01 14:20:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2470
1614608700000|2021-03-01 14:25:00|12437.7|12435.7|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|2211
1614609000000|2021-03-01 14:30:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4192
1614609300000|2021-03-01 14:35:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|6001
1614609600000|2021-03-01 14:40:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|7251
1614609900000|2021-03-01 14:45:00|12439.7|12437.7|12431.9|12429.9|12439.7|12437.7|12431.9|12429.9|8746
1614610200000|2021-03-01 14:50:00|12431.1|12429.1|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|7528
1614610500000|2021-03-01 14:55:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|8077
1614610800000|2021-03-01 15:00:00|12428|12426|12428.7|12426.7|12430.3|12428.3|12424.8|12422.8|11358
1614611100000|2021-03-01 15:05:00|12428|12426|12431.1|12429.1|12431.1|12429.1|12427.2|12425.2|7922
1614611400000|2021-03-01 15:10:00|12430.3|12428.3|12434.2|12432.2|12435|12433|12429.5|12427.5|6845
1614611700000|2021-03-01 15:15:00|12433.4|12431.4|12435.8|12433.8|12436.5|12434.5|12433.4|12431.4|6705
1614612000000|2021-03-01 15:20:00|12436.5|12434.5|12434.2|12432.2|12437.3|12435.3|12434.2|12432.2|5174
1614612300000|2021-03-01 15:25:00|12433.4|12431.4|12432.6|12430.6|12435|12433|12431.9|12429.9|4613
1614612600000|2021-03-01 15:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|6054
1614612900000|2021-03-01 15:35:00|12431.1|12429.1|12430.3|12428.3|12432.6|12430.6|12428.7|12426.7|5567
1614613200000|2021-03-01 15:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428|12426|4200
1614613500000|2021-03-01 15:45:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|3884
1614613800000|2021-03-01 15:50:00|12430.3|12428.3|12427.2|12425.2|12431.1|12429.1|12427.2|12425.2|8354
1614614100000|2021-03-01 15:55:00|12426.8|12424.8|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|3785
1614614400000|2021-03-01 16:00:00|12426.4|12424.4|12429.5|12427.5|12430.3|12428.3|12426.4|12424.4|3694
1614614700000|2021-03-01 16:05:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428|12426|4066
1614615000000|2021-03-01 16:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|7647
1614615300000|2021-03-01 16:15:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428|12426|3520
1614615600000|2021-03-01 16:20:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12429.5|12427.5|4090
1614615900000|2021-03-01 16:25:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|3560
1614616200000|2021-03-01 16:30:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|5196
1614616500000|2021-03-01 16:35:00|12429.5|12427.5|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|2516
1614616800000|2021-03-01 16:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1349
1614617100000|2021-03-01 16:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|2082
1614617400000|2021-03-01 16:50:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|3333
1614617700000|2021-03-01 16:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|2066
1614618000000|2021-03-01 17:00:00|12430.3|12428.3|12433.4|12431.4|12433.4|12431.4|12430.3|12428.3|3707
1614618300000|2021-03-01 17:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2136
1614618600000|2021-03-01 17:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|2409
1614618900000|2021-03-01 17:15:00|12433.4|12431.4|12431.9|12429.9|12433.4|12431.4|12431.1|12429.1|1430
1614619200000|2021-03-01 17:20:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|2055
1614619500000|2021-03-01 17:25:00|12433.4|12431.4|12428.7|12426.7|12434.2|12432.2|12428.7|12426.7|3679
1614619800000|2021-03-01 17:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4793
1614620100000|2021-03-01 17:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|1800
1614620400000|2021-03-01 17:40:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|2954
1614620700000|2021-03-01 17:45:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3754
1614621000000|2021-03-01 17:50:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12428|12426|1466
1614621300000|2021-03-01 17:55:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|2182
1614621600000|2021-03-01 18:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1398
1614621900000|2021-03-01 18:05:00|12429.5|12427.5|12428.7|12426.7|12430.3|12428.3|12428|12426|2427
1614622200000|2021-03-01 18:10:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|3329
1614622500000|2021-03-01 18:15:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|3616
1614622800000|2021-03-01 18:20:00|12429.5|12427.5|12431.9|12429.9|12432.6|12430.6|12429.5|12427.5|3832
1614623100000|2021-03-01 18:25:00|12431.5|12429.5|12430.3|12428.3|12431.5|12429.5|12429.5|12427.5|2366
1614623400000|2021-03-01 18:30:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1546
1614623700000|2021-03-01 18:35:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.7|12428.7|1891
1614624000000|2021-03-01 18:40:00|12431.9|12429.9|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|4148
1614624300000|2021-03-01 18:45:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1869
1614624600000|2021-03-01 18:50:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1770
1614624900000|2021-03-01 18:55:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12428.7|12426.7|1474
1614625200000|2021-03-01 19:00:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2541
1614625500000|2021-03-01 19:05:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2790
1614625800000|2021-03-01 19:10:00|12430.7|12428.7|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1832
1614626100000|2021-03-01 19:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.9|12427.9|1711
1614626400000|2021-03-01 19:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2567
1614626700000|2021-03-01 19:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1699
1614627000000|2021-03-01 19:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2531
1614627300000|2021-03-01 19:35:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1470
1614627600000|2021-03-01 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1208
1614627900000|2021-03-01 19:45:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|2807
1614628200000|2021-03-01 19:50:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435|12433|6328
1614628500000|2021-03-01 19:55:00|12437.3|12435.3|12434.2|12432.2|12438.9|12436.9|12434.2|12432.2|6102
1614628800000|2021-03-01 20:00:00|12433.4|12431.4|12431.1|12429.1|12434.2|12432.2|12430.3|12428.3|4866
1614629100000|2021-03-01 20:05:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|4607
1614629400000|2021-03-01 20:10:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1461
1614629700000|2021-03-01 20:15:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|3186
1614630000000|2021-03-01 20:20:00|12432.6|12430.6|12435.8|12433.8|12436.5|12434.5|12432.6|12430.6|4248
1614630300000|2021-03-01 20:25:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12435|12433|1875
1614630600000|2021-03-01 20:30:00|12435.8|12433.8|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|3979
1614630900000|2021-03-01 20:35:00|12438.1|12436.1|12437.3|12435.3|12438.5|12436.5|12436.5|12434.5|2662
1614631200000|2021-03-01 20:40:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1263
1614631500000|2021-03-01 20:45:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1429
1614631800000|2021-03-01 20:50:00|12435|12433|12437.3|12435.3|12438.1|12436.1|12435|12433|1618
1614632100000|2021-03-01 20:55:00|12436.5|12434.5|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4549
1614632400000|2021-03-01 21:00:00|12440.5|12438.5|12440.5|12438.5|12442|12440|12438.1|12436.1|9084
1614632700000|2021-03-01 21:05:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1594
1614633000000|2021-03-01 21:10:00|12440.5|12438.5|12442|12440|12443.6|12441.6|12440.5|12438.5|1941
1614633300000|2021-03-01 21:15:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|3485
1614633600000|2021-03-01 21:20:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|5123
1614633900000|2021-03-01 21:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|2827
1614634200000|2021-03-01 21:30:00|12442.8|12440.8|12440.5|12438.5|12443.6|12441.6|12439.7|12437.7|3431
1614634500000|2021-03-01 21:35:00|12439.7|12437.7|12442|12440|12442.8|12440.8|12439.7|12437.7|2433
1614634800000|2021-03-01 21:40:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|2080
1614635100000|2021-03-01 21:45:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.2|12439.2|2808
1614635400000|2021-03-01 21:50:00|12441.2|12439.2|12442|12440|12442|12440|12440.5|12438.5|3049
1614635700000|2021-03-01 21:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|1554
1614639600000|2021-03-01 23:00:00|12442|12440|12441.2|12439.2|12442|12440|12439.7|12437.7|817
1614639900000|2021-03-01 23:05:00|12442|12440|12441.2|12439.2|12442|12440|12440.5|12438.5|286
1614640200000|2021-03-01 23:10:00|||||||||243
1614640500000|2021-03-01 23:15:00|12440.5|12438.5|12440.1|12438.1|12441.2|12439.2|12440.1|12438.1|185
1614640800000|2021-03-01 23:20:00|12440.5|12438.5|12442|12440|12442|12440|12440.5|12438.5|552
1614641100000|2021-03-01 23:25:00|||||||||124
1614641400000|2021-03-01 23:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|478
1614641700000|2021-03-01 23:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|264
1614642000000|2021-03-01 23:40:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|240
1614642300000|2021-03-01 23:45:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|916
1614642600000|2021-03-01 23:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|336
1614642900000|2021-03-01 23:55:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|224
1614643200000|2021-03-02 00:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|519
1614643500000|2021-03-02 00:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|655
1614643800000|2021-03-02 00:10:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|237
1614644100000|2021-03-02 00:15:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|163
1614644400000|2021-03-02 00:20:00|12442|12440|12442|12440|12442|12440|12442|12440|160
1614644700000|2021-03-02 00:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|902
1614645000000|2021-03-02 00:30:00|||||||||788
1614645300000|2021-03-02 00:35:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|105
1614645600000|2021-03-02 00:40:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|183
1614645900000|2021-03-02 00:45:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|571
1614646200000|2021-03-02 00:50:00|12440.5|12438.5|12442.8|12440.8|12442.8|12440.8|12440.5|12438.5|535
1614646500000|2021-03-02 00:55:00|12443.6|12441.6|12441.2|12439.2|12443.6|12441.6|12441.2|12439.2|394
1614646800000|2021-03-02 01:00:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|367
1614647100000|2021-03-02 01:05:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|636
1614647400000|2021-03-02 01:10:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|190
1614647700000|2021-03-02 01:15:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|182
1614648000000|2021-03-02 01:20:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|463
1614648300000|2021-03-02 01:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|1128
1614648600000|2021-03-02 01:30:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|123
1614648900000|2021-03-02 01:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|298
1614649200000|2021-03-02 01:40:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|120
1614649500000|2021-03-02 01:45:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|505
1614649800000|2021-03-02 01:50:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|226
1614650100000|2021-03-02 01:55:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|679
1614650400000|2021-03-02 02:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|280
1614650700000|2021-03-02 02:05:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|220
1614651000000|2021-03-02 02:10:00|12442|12440|12442|12440|12442|12440|12442|12440|477
1614651300000|2021-03-02 02:15:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442|12440|253
1614651600000|2021-03-02 02:20:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|437
1614651900000|2021-03-02 02:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|357
1614652200000|2021-03-02 02:30:00|||||||||161
1614652500000|2021-03-02 02:35:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|576
1614652800000|2021-03-02 02:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1126
1614653100000|2021-03-02 02:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|860
1614653400000|2021-03-02 02:50:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1025
1614653700000|2021-03-02 02:55:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|153
1614654000000|2021-03-02 03:00:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|1562
1614654300000|2021-03-02 03:05:00|||||||||130
1614654600000|2021-03-02 03:10:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|913
1614654900000|2021-03-02 03:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|154
1614655200000|2021-03-02 03:20:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|236
1614655500000|2021-03-02 03:25:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|362
1614655800000|2021-03-02 03:30:00|12447.5|12445.5|12445.1|12443.1|12448.3|12446.3|12445.1|12443.1|907
1614656100000|2021-03-02 03:35:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|341
1614656400000|2021-03-02 03:40:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|933
1614656700000|2021-03-02 03:45:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|212
1614657000000|2021-03-02 03:50:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|439
1614657300000|2021-03-02 03:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|261
1614657600000|2021-03-02 04:00:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|636
1614657900000|2021-03-02 04:05:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|240
1614658200000|2021-03-02 04:10:00|||||||||113
1614658500000|2021-03-02 04:15:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|243
1614658800000|2021-03-02 04:20:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|29
1614659100000|2021-03-02 04:25:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|414
1614659400000|2021-03-02 04:30:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|409
1614659700000|2021-03-02 04:35:00|||||||||20
1614660000000|2021-03-02 04:40:00|||||||||70
1614660300000|2021-03-02 04:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|169
1614660600000|2021-03-02 04:50:00|||||||||52
1614660900000|2021-03-02 04:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|205
1614661200000|2021-03-02 05:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|59
1614661500000|2021-03-02 05:05:00|||||||||37
1614661800000|2021-03-02 05:10:00|||||||||59
1614662100000|2021-03-02 05:15:00|||||||||39
1614662400000|2021-03-02 05:20:00|||||||||53
1614662700000|2021-03-02 05:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|120
1614663000000|2021-03-02 05:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|63
1614663300000|2021-03-02 05:35:00|||||||||70
1614663600000|2021-03-02 05:40:00|||||||||80
1614663900000|2021-03-02 05:45:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|194
1614664200000|2021-03-02 05:50:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|56
1614664500000|2021-03-02 05:55:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|836
1614664800000|2021-03-02 06:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|64
1614665100000|2021-03-02 06:05:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|213
1614665400000|2021-03-02 06:10:00|12443.6|12441.6|12442|12440|12443.6|12441.6|12442|12440|920
1614665700000|2021-03-02 06:15:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|90
1614666000000|2021-03-02 06:20:00|12442|12440|12442|12440|12442|12440|12442|12440|8
1614666300000|2021-03-02 06:25:00|||||||||109
1614666600000|2021-03-02 06:30:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|280
1614666900000|2021-03-02 06:35:00|||||||||247
1614667200000|2021-03-02 06:40:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|156
1614667500000|2021-03-02 06:45:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|522
1614667800000|2021-03-02 06:50:00|||||||||6
1614668100000|2021-03-02 06:55:00|||||||||46
1614668400000|2021-03-02 07:00:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1423
1614668700000|2021-03-02 07:05:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|574
1614669000000|2021-03-02 07:10:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|356
1614669300000|2021-03-02 07:15:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1293
1614669600000|2021-03-02 07:20:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|1388
1614669900000|2021-03-02 07:25:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|1234
1614670200000|2021-03-02 07:30:00|12445.1|12443.1|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|370
1614670500000|2021-03-02 07:35:00|12445.5|12443.5|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|893
1614670800000|2021-03-02 07:40:00|12445.9|12443.9|12449|12447|12449|12447|12445.1|12443.1|2290
1614671100000|2021-03-02 07:45:00|12448.3|12446.3|12449|12447|12449.8|12447.8|12448.3|12446.3|1654
1614671400000|2021-03-02 07:50:00|12448.7|12446.7|12448.3|12446.3|12448.7|12446.7|12448.3|12446.3|1354
1614671700000|2021-03-02 07:55:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|306
1614672000000|2021-03-02 08:00:00|12447.5|12445.5|12448.3|12446.3|12449|12447|12447.5|12445.5|1284
1614672300000|2021-03-02 08:05:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|1426
1614672600000|2021-03-02 08:10:00|12447.9|12445.9|12447.5|12445.5|12448.3|12446.3|12447.1|12445.1|1617
1614672900000|2021-03-02 08:15:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|1166
1614673200000|2021-03-02 08:20:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1249
1614673500000|2021-03-02 08:25:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1185
1614673800000|2021-03-02 08:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|670
1614674100000|2021-03-02 08:35:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|682
1614674400000|2021-03-02 08:40:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1692
1614674700000|2021-03-02 08:45:00|12444.4|12442.4|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|2708
1614675000000|2021-03-02 08:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|325
1614675300000|2021-03-02 08:55:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12449|12447|2195
1614675600000|2021-03-02 09:00:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1336
1614675900000|2021-03-02 09:05:00|12449.8|12447.8|12449|12447|12449.8|12447.8|12448.3|12446.3|1227
1614676200000|2021-03-02 09:10:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|1145
1614676500000|2021-03-02 09:15:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|842
1614676800000|2021-03-02 09:20:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1840
1614677100000|2021-03-02 09:25:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|1410
1614677400000|2021-03-02 09:30:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1020
1614677700000|2021-03-02 09:35:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|707
1614678000000|2021-03-02 09:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1584
1614678300000|2021-03-02 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1212
1614678600000|2021-03-02 09:50:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|1459
1614678900000|2021-03-02 09:55:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|2459
1614679200000|2021-03-02 10:00:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|651
1614679500000|2021-03-02 10:05:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12441.2|12439.2|1295
1614679800000|2021-03-02 10:10:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|948
1614680100000|2021-03-02 10:15:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|400
1614680400000|2021-03-02 10:20:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|409
1614680700000|2021-03-02 10:25:00|12441.6|12439.6|12442|12440|12442|12440|12441.6|12439.6|189
1614681000000|2021-03-02 10:30:00|||||||||271
1614681300000|2021-03-02 10:35:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|727
1614681600000|2021-03-02 10:40:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|473
1614681900000|2021-03-02 10:45:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|223
1614682200000|2021-03-02 10:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1470
1614682500000|2021-03-02 10:55:00|12438.1|12436.1|12440.5|12438.5|12441.2|12439.2|12438.1|12436.1|3445
1614682800000|2021-03-02 11:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1440
1614683100000|2021-03-02 11:05:00|12439.7|12437.7|12440.5|12438.5|12440.8|12438.8|12438.9|12436.9|1347
1614683400000|2021-03-02 11:10:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1344
1614683700000|2021-03-02 11:15:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1685
1614684000000|2021-03-02 11:20:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|968
1614684300000|2021-03-02 11:25:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1337
1614684600000|2021-03-02 11:30:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|829
1614684900000|2021-03-02 11:35:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1832
1614685200000|2021-03-02 11:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|549
1614685500000|2021-03-02 11:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1288
1614685800000|2021-03-02 11:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|850
1614686100000|2021-03-02 11:55:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1506
1614686400000|2021-03-02 12:00:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|673
1614686700000|2021-03-02 12:05:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|3290
1614687000000|2021-03-02 12:10:00|12439.3|12437.3|12440.5|12438.5|12441.2|12439.2|12439.3|12437.3|1474
1614687300000|2021-03-02 12:15:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|582
1614687600000|2021-03-02 12:20:00|12440.8|12438.8|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|1460
1614687900000|2021-03-02 12:25:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|418
1614688200000|2021-03-02 12:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|806
1614688500000|2021-03-02 12:35:00|12439.7|12437.7|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|590
1614688800000|2021-03-02 12:40:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|1114
1614689100000|2021-03-02 12:45:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2246
1614689400000|2021-03-02 12:50:00|12438.1|12436.1|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|1986
1614689700000|2021-03-02 12:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1828
1614690000000|2021-03-02 13:00:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|1823
1614690300000|2021-03-02 13:05:00|12436.5|12434.5|12437.3|12435.3|12439.7|12437.7|12436.5|12434.5|1745
1614690600000|2021-03-02 13:10:00|12436.9|12434.9|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|883
1614690900000|2021-03-02 13:15:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|2454
1614691200000|2021-03-02 13:20:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12433.4|12431.4|7396
1614691500000|2021-03-02 13:25:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|4269
1614691800000|2021-03-02 13:30:00|12435|12433|12437.3|12435.3|12437.3|12435.3|12434.2|12432.2|2852
1614692100000|2021-03-02 13:35:00|12436.5|12434.5|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|2943
1614692400000|2021-03-02 13:40:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1996
1614692700000|2021-03-02 13:45:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1743
1614693000000|2021-03-02 13:50:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12435.8|12433.8|1937
1614693300000|2021-03-02 13:55:00|12436.5|12434.5|12438.9|12436.9|12438.9|12436.9|12435.8|12433.8|1588
1614693600000|2021-03-02 14:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|2439
1614693900000|2021-03-02 14:05:00|12438.9|12436.9|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|4876
1614694200000|2021-03-02 14:10:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|2542
1614694500000|2021-03-02 14:15:00|12438.9|12436.9|12438.9|12436.9|12440.5|12438.5|12438.1|12436.1|1959
1614694800000|2021-03-02 14:20:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|2206
1614695100000|2021-03-02 14:25:00|12439.7|12437.7|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|5102
1614695400000|2021-03-02 14:30:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12435|12433|7684
1614695700000|2021-03-02 14:35:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12435.8|12433.8|1190
1614696000000|2021-03-02 14:40:00|12437.3|12435.3|12438.1|12436.1|12439.7|12437.7|12437.3|12435.3|6439
1614696300000|2021-03-02 14:45:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12437.3|12435.3|7195
1614696600000|2021-03-02 14:50:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|3290
1614696900000|2021-03-02 14:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2215
1614697200000|2021-03-02 15:00:00|12441.2|12439.2|12442|12440|12442|12440|12439.7|12437.7|2518
1614697500000|2021-03-02 15:05:00|12441.2|12439.2|12443.6|12441.6|12443.6|12441.6|12440.5|12438.5|3246
1614697800000|2021-03-02 15:10:00|12444.4|12442.4|12447.5|12445.5|12447.5|12445.5|12443.6|12441.6|3628
1614698100000|2021-03-02 15:15:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|5399
1614698400000|2021-03-02 15:20:00|12447.5|12445.5|12448.3|12446.3|12449.8|12447.8|12447.5|12445.5|5520
1614698700000|2021-03-02 15:25:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|3352
1614699000000|2021-03-02 15:30:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|5500
1614699300000|2021-03-02 15:35:00|12445.9|12443.9|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|2348
1614699600000|2021-03-02 15:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|5568
1614699900000|2021-03-02 15:45:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2507
1614700200000|2021-03-02 15:50:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2721
1614700500000|2021-03-02 15:55:00|12445.9|12443.9|12447.5|12445.5|12447.5|12445.5|12445.1|12443.1|4628
1614700800000|2021-03-02 16:00:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12445.9|12443.9|3376
1614701100000|2021-03-02 16:05:00|12446.7|12444.7|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|2550
1614701400000|2021-03-02 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2053
1614701700000|2021-03-02 16:15:00|12448.3|12446.3|12448.3|12446.3|12449|12447|12447.5|12445.5|4701
1614702000000|2021-03-02 16:20:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|2921
1614702300000|2021-03-02 16:25:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|1215
1614702600000|2021-03-02 16:30:00|12449|12447|12448.3|12446.3|12449|12447|12448.3|12446.3|2473
1614702900000|2021-03-02 16:35:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|777
1614703200000|2021-03-02 16:40:00|12449|12447|12448.3|12446.3|12449|12447|12447.5|12445.5|3214
1614703500000|2021-03-02 16:45:00|12449|12447|12455.3|12453.3|12455.3|12453.3|12449|12447|7008
1614703800000|2021-03-02 16:50:00|12454.5|12452.5|12452.2|12450.2|12454.5|12452.5|12452.2|12450.2|5131
1614704100000|2021-03-02 16:55:00|12453|12451|12453|12451|12453.7|12451.7|12452.2|12450.2|3182
1614704400000|2021-03-02 17:00:00|12453.3|12451.3|12452.2|12450.2|12453.7|12451.7|12452.2|12450.2|3981
1614704700000|2021-03-02 17:05:00|12453|12451|12453.7|12451.7|12454.5|12452.5|12453|12451|4384
1614705000000|2021-03-02 17:10:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1465
1614705300000|2021-03-02 17:15:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1294
1614705600000|2021-03-02 17:20:00|12453|12451|12453|12451|12453|12451|12453|12451|843
1614705900000|2021-03-02 17:25:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|1467
1614706200000|2021-03-02 17:30:00|12453|12451|12452.2|12450.2|12453|12451|12452.2|12450.2|1844
1614706500000|2021-03-02 17:35:00|12453|12451|12450.6|12448.6|12453|12451|12450.6|12448.6|1472
1614706800000|2021-03-02 17:40:00|||||||||2079
1614707100000|2021-03-02 17:45:00|12449.8|12447.8|12450.6|12448.6|12450.6|12448.6|12449.8|12447.8|1801
1614707400000|2021-03-02 17:50:00|12451.4|12449.4|12452.2|12450.2|12452.2|12450.2|12451.4|12449.4|1126
1614707700000|2021-03-02 17:55:00|12451.4|12449.4|12452.2|12450.2|12453|12451|12451.4|12449.4|3137
1614708000000|2021-03-02 18:00:00|12451.4|12449.4|12453|12451|12453|12451|12451.4|12449.4|1493
1614708300000|2021-03-02 18:05:00|12452.2|12450.2|12451.4|12449.4|12453|12451|12451.4|12449.4|1878
1614708600000|2021-03-02 18:10:00|12450.6|12448.6|12449|12447|12450.6|12448.6|12448.3|12446.3|2069
1614708900000|2021-03-02 18:15:00|12449.8|12447.8|12448.3|12446.3|12449.8|12447.8|12448.3|12446.3|834
1614709200000|2021-03-02 18:20:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12448.3|12446.3|2386
1614709500000|2021-03-02 18:25:00|12449|12447|12449|12447|12449.8|12447.8|12448.3|12446.3|1650
1614709800000|2021-03-02 18:30:00|12449.8|12447.8|12451.4|12449.4|12452.2|12450.2|12449.8|12447.8|2361
1614710100000|2021-03-02 18:35:00|12452.2|12450.2|12453|12451|12453.7|12451.7|12451.4|12449.4|1389
1614710400000|2021-03-02 18:40:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453|12451|3065
1614710700000|2021-03-02 18:45:00|12454.5|12452.5|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|2941
1614711000000|2021-03-02 18:50:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|1552
1614711300000|2021-03-02 18:55:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1947
1614711600000|2021-03-02 19:00:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|2287
1614711900000|2021-03-02 19:05:00|12453|12451|12454.5|12452.5|12454.5|12452.5|12453|12451|2155
1614712200000|2021-03-02 19:10:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|1460
1614712500000|2021-03-02 19:15:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12453.7|12451.7|583
1614712800000|2021-03-02 19:20:00|12453.7|12451.7|12454.5|12452.5|12454.5|12452.5|12453.7|12451.7|476
1614713100000|2021-03-02 19:25:00|12455.3|12453.3|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|1317
1614713400000|2021-03-02 19:30:00|12453.7|12451.7|12455.3|12453.3|12455.3|12453.3|12453.7|12451.7|1801
1614713700000|2021-03-02 19:35:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|967
1614714000000|2021-03-02 19:40:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|1346
1614714300000|2021-03-02 19:45:00|12454.5|12452.5|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|1523
1614714600000|2021-03-02 19:50:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|405
1614714900000|2021-03-02 19:55:00|12456.1|12454.1|12453.7|12451.7|12456.9|12454.9|12453.7|12451.7|3660
1614715200000|2021-03-02 20:00:00|12454.5|12452.5|12457.6|12455.6|12459.2|12457.2|12454.5|12452.5|3668
1614715500000|2021-03-02 20:05:00|12456.9|12454.9|12455.3|12453.3|12456.9|12454.9|12455.3|12453.3|1947
1614715800000|2021-03-02 20:10:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1336
1614716100000|2021-03-02 20:15:00|12454.5|12452.5|12453|12451|12455.3|12453.3|12453|12451|1637
1614716400000|2021-03-02 20:20:00|12453.7|12451.7|12453|12451|12454.5|12452.5|12452.2|12450.2|2524
1614716700000|2021-03-02 20:25:00|12453.7|12451.7|12456.1|12454.1|12456.1|12454.1|12453.7|12451.7|2634
1614717000000|2021-03-02 20:30:00|12455.3|12453.3|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|3729
1614717300000|2021-03-02 20:35:00|12456.9|12454.9|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|3431
1614717600000|2021-03-02 20:40:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|812
1614717900000|2021-03-02 20:45:00|12456.1|12454.1|12457.6|12455.6|12458.4|12456.4|12456.1|12454.1|1951
1614718200000|2021-03-02 20:50:00|||||||||1511
1614718500000|2021-03-02 20:55:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|3220
1614718800000|2021-03-02 21:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|4517
1614719100000|2021-03-02 21:05:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|2156
1614719400000|2021-03-02 21:10:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|604
1614719700000|2021-03-02 21:15:00|12458|12456|12456.9|12454.9|12458.4|12456.4|12456.9|12454.9|5116
1614720000000|2021-03-02 21:20:00|12457.3|12455.3|12456.9|12454.9|12457.6|12455.6|12456.9|12454.9|2266
1614720300000|2021-03-02 21:25:00|12457.6|12455.6|12459.2|12457.2|12459.2|12457.2|12457.6|12455.6|1817
1614720600000|2021-03-02 21:30:00|12460|12458|12458.4|12456.4|12460|12458|12458.4|12456.4|2397
1614720900000|2021-03-02 21:35:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|2673
1614721200000|2021-03-02 21:40:00|12459.6|12457.6|12460|12458|12461.5|12459.5|12459.2|12457.2|1441
1614721500000|2021-03-02 21:45:00|12459.2|12457.2|12460.8|12458.8|12460.8|12458.8|12459.2|12457.2|1501
1614721800000|2021-03-02 21:50:00|||||||||2147
1614722100000|2021-03-02 21:55:00|12460|12458|12460|12458|12460|12458|12459.2|12457.2|2688
1614726000000|2021-03-02 23:00:00|12459.2|12457.2|12459.2|12457.2|12460|12458|12458.4|12456.4|931
1614726300000|2021-03-02 23:05:00|12460|12458|12459.2|12457.2|12460|12458|12459.2|12457.2|280
1614726600000|2021-03-02 23:10:00|12458.8|12456.8|12458.4|12456.4|12459.2|12457.2|12458.4|12456.4|484
1614726900000|2021-03-02 23:15:00|||||||||6
1614727200000|2021-03-02 23:20:00|||||||||16
1614727500000|2021-03-02 23:25:00|||||||||1
1614727800000|2021-03-02 23:30:00|||||||||92
1614728100000|2021-03-02 23:35:00|12459.2|12457.2|12458.8|12456.8|12460|12458|12458.4|12456.4|1019
1614728400000|2021-03-02 23:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|84
1614728700000|2021-03-02 23:45:00|||||||||70
1614729000000|2021-03-02 23:50:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|53
1614729300000|2021-03-02 23:55:00|12460|12458|12459.2|12457.2|12460|12458|12459.2|12457.2|367
1614729600000|2021-03-03 00:00:00|12458.4|12456.4|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|916
1614729900000|2021-03-03 00:05:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|148
1614730200000|2021-03-03 00:10:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|199
1614730500000|2021-03-03 00:15:00|12459.2|12457.2|12459.2|12457.2|12459.2|12457.2|12458.4|12456.4|287
1614730800000|2021-03-03 00:20:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|388
1614731100000|2021-03-03 00:25:00|12456.9|12454.9|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|528
1614731400000|2021-03-03 00:30:00|12455.7|12453.7|12456.1|12454.1|12456.9|12454.9|12455.3|12453.3|501
1614731700000|2021-03-03 00:35:00|||||||||159
1614732000000|2021-03-03 00:40:00|||||||||261
1614732300000|2021-03-03 00:45:00|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|12454.5|12452.5|403
1614732600000|2021-03-03 00:50:00|12454.9|12452.9|12455.3|12453.3|12455.3|12453.3|12454.5|12452.5|869
1614732900000|2021-03-03 00:55:00|12454.5|12452.5|12454.5|12452.5|12455.3|12453.3|12454.5|12452.5|204
1614733200000|2021-03-03 01:00:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|1065
1614733500000|2021-03-03 01:05:00|12455.7|12453.7|12456.1|12454.1|12456.1|12454.1|12455.7|12453.7|325
1614733800000|2021-03-03 01:10:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|553
1614734100000|2021-03-03 01:15:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12456.9|12454.9|322
1614734400000|2021-03-03 01:20:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|410
1614734700000|2021-03-03 01:25:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|230
1614735000000|2021-03-03 01:30:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12454.5|12452.5|401
1614735300000|2021-03-03 01:35:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|1584
1614735600000|2021-03-03 01:40:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|806
1614735900000|2021-03-03 01:45:00|12456.9|12454.9|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|721
1614736200000|2021-03-03 01:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|143
1614736500000|2021-03-03 01:55:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|312
1614736800000|2021-03-03 02:00:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|566
1614737100000|2021-03-03 02:05:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|973
1614737400000|2021-03-03 02:10:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|453
1614737700000|2021-03-03 02:15:00|12458|12456|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|317
1614738000000|2021-03-03 02:20:00|||||||||58
1614738300000|2021-03-03 02:25:00|||||||||185
1614738600000|2021-03-03 02:30:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|378
1614738900000|2021-03-03 02:35:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|134
1614739200000|2021-03-03 02:40:00|||||||||142
1614739500000|2021-03-03 02:45:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|319
1614739800000|2021-03-03 02:50:00|||||||||20
1614740100000|2021-03-03 02:55:00|||||||||286
1614740700000|2021-03-03 03:05:00|||||||||1
1614741000000|2021-03-03 03:10:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|221
1614741300000|2021-03-03 03:15:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|188
1614741600000|2021-03-03 03:20:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|121
1614741900000|2021-03-03 03:25:00|12458|12456|12457.6|12455.6|12458|12456|12457.6|12455.6|222
1614742200000|2021-03-03 03:30:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|288
1614742500000|2021-03-03 03:35:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|626
1614742800000|2021-03-03 03:40:00|||||||||333
1614743100000|2021-03-03 03:45:00|12457.6|12455.6|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|500
1614743400000|2021-03-03 03:50:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|180
1614743700000|2021-03-03 03:55:00|12457.6|12455.6|12457.6|12455.6|12458|12456|12457.6|12455.6|64
1614744000000|2021-03-03 04:00:00|||||||||75
1614744300000|2021-03-03 04:05:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|335
1614744600000|2021-03-03 04:10:00|||||||||3
1614745500000|2021-03-03 04:25:00|||||||||3
1614745800000|2021-03-03 04:30:00|||||||||5
1614746100000|2021-03-03 04:35:00|||||||||6
1614746400000|2021-03-03 04:40:00|||||||||80
1614746700000|2021-03-03 04:45:00|||||||||255
1614747000000|2021-03-03 04:50:00|||||||||524
1614747300000|2021-03-03 04:55:00|||||||||370
1614747600000|2021-03-03 05:00:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|706
1614747900000|2021-03-03 05:05:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|800
1614748200000|2021-03-03 05:10:00|||||||||488
1614748500000|2021-03-03 05:15:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|379
1614748800000|2021-03-03 05:20:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|1292
1614749100000|2021-03-03 05:25:00|||||||||358
1614749400000|2021-03-03 05:30:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|750
1614749700000|2021-03-03 05:35:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|695
1614750000000|2021-03-03 05:40:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|519
1614750300000|2021-03-03 05:45:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|95
1614750600000|2021-03-03 05:50:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|134
1614750900000|2021-03-03 05:55:00|||||||||99
1614751200000|2021-03-03 06:00:00|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|12456.1|12454.1|227
1614751500000|2021-03-03 06:05:00|12455.7|12453.7|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|719
1614751800000|2021-03-03 06:10:00|||||||||101
1614752100000|2021-03-03 06:15:00|||||||||249
1614752400000|2021-03-03 06:20:00|12456.9|12454.9|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|226
1614752700000|2021-03-03 06:25:00|||||||||71
1614753000000|2021-03-03 06:30:00|||||||||51
1614753300000|2021-03-03 06:35:00|||||||||236
1614753600000|2021-03-03 06:40:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|1085
1614753900000|2021-03-03 06:45:00|||||||||73
1614754200000|2021-03-03 06:50:00|12456.5|12454.5|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|412
1614754500000|2021-03-03 06:55:00|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|12456.9|12454.9|175
1614754800000|2021-03-03 07:00:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|729
1614755100000|2021-03-03 07:05:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12456.1|12454.1|1327
1614755400000|2021-03-03 07:10:00|12455.3|12453.3|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|476
1614755700000|2021-03-03 07:15:00|12456.1|12454.1|12455.3|12453.3|12456.1|12454.1|12455.3|12453.3|439
1614756000000|2021-03-03 07:20:00|||||||||228
1614756300000|2021-03-03 07:25:00|12456.1|12454.1|12456.9|12454.9|12456.9|12454.9|12456.1|12454.1|485
1614756600000|2021-03-03 07:30:00|12457.6|12455.6|12457.6|12455.6|12457.6|12455.6|12456.9|12454.9|366
1614756900000|2021-03-03 07:35:00|12458.4|12456.4|12457.6|12455.6|12458.4|12456.4|12457.6|12455.6|959
1614757200000|2021-03-03 07:40:00|12458.4|12456.4|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|719
1614757500000|2021-03-03 07:45:00|||||||||264
1614757800000|2021-03-03 07:50:00|12457.6|12455.6|12458.4|12456.4|12458.4|12456.4|12457.6|12455.6|250
1614758100000|2021-03-03 07:55:00|12457.6|12455.6|12456.1|12454.1|12457.6|12455.6|12456.1|12454.1|1276
1614758400000|2021-03-03 08:00:00|12455.3|12453.3|12456.1|12454.1|12456.1|12454.1|12455.3|12453.3|877
1614758700000|2021-03-03 08:05:00|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|12455.3|12453.3|1470
1614759000000|2021-03-03 08:10:00|12454.5|12452.5|12453.7|12451.7|12455.3|12453.3|12453.7|12451.7|2216
1614759300000|2021-03-03 08:15:00|12454.5|12452.5|12453.7|12451.7|12454.5|12452.5|12453|12451|1473
1614759600000|2021-03-03 08:20:00|12453|12451|12453|12451|12453|12451|12453|12451|390
1614759900000|2021-03-03 08:25:00|12452.2|12450.2|12453|12451|12453|12451|12452.2|12450.2|308
1614760200000|2021-03-03 08:30:00|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|12452.2|12450.2|1207
1614760500000|2021-03-03 08:35:00|12451.4|12449.4|12451.4|12449.4|12452.2|12450.2|12450.6|12448.6|1517
1614760800000|2021-03-03 08:40:00|12451|12449|12450.6|12448.6|12451.4|12449.4|12450.6|12448.6|1117
1614761100000|2021-03-03 08:45:00|12451.4|12449.4|12449.8|12447.8|12451.4|12449.4|12449.8|12447.8|2457
1614761400000|2021-03-03 08:50:00|12449|12447|12449.8|12447.8|12449.8|12447.8|12449|12447|1665
1614761700000|2021-03-03 08:55:00|12449|12447|12449|12447|12449|12447|12447.5|12445.5|3241
1614762000000|2021-03-03 09:00:00|12448.3|12446.3|12449|12447|12449|12447|12448.3|12446.3|749
1614762300000|2021-03-03 09:05:00|12448.3|12446.3|12447.5|12445.5|12449|12447|12447.5|12445.5|1042
1614762600000|2021-03-03 09:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|827
1614762900000|2021-03-03 09:15:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2209
1614763200000|2021-03-03 09:20:00|12446.7|12444.7|12449.8|12447.8|12449.8|12447.8|12446.7|12444.7|2941
1614763500000|2021-03-03 09:25:00|12450.6|12448.6|12449.8|12447.8|12450.6|12448.6|12449.8|12447.8|1662
1614763800000|2021-03-03 09:30:00|12449|12447|12447.5|12445.5|12449.8|12447.8|12446.7|12444.7|1390
1614764100000|2021-03-03 09:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12443.6|12441.6|6943
1614764400000|2021-03-03 09:40:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1235
1614764700000|2021-03-03 09:45:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|858
1614765000000|2021-03-03 09:50:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1562
1614765300000|2021-03-03 09:55:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12443.6|12441.6|1423
1614765600000|2021-03-03 10:00:00|12443.6|12441.6|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1852
1614765900000|2021-03-03 10:05:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|1423
1614766200000|2021-03-03 10:10:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1119
1614766500000|2021-03-03 10:15:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|229
1614766800000|2021-03-03 10:20:00|12445.1|12443.1|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|589
1614767100000|2021-03-03 10:25:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|653
1614767400000|2021-03-03 10:30:00|12442|12440|12438.9|12436.9|12442|12440|12438.1|12436.1|3444
1614767700000|2021-03-03 10:35:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12437.3|12435.3|6542
1614768000000|2021-03-03 10:40:00|||||||||1955
1614768300000|2021-03-03 10:45:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|1126
1614768600000|2021-03-03 10:50:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|1281
1614768900000|2021-03-03 10:55:00|||||||||1176
1614769200000|2021-03-03 11:00:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|776
1614769500000|2021-03-03 11:05:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|988
1614769800000|2021-03-03 11:10:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|615
1614770100000|2021-03-03 11:15:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|620
1614770400000|2021-03-03 11:20:00|12441.6|12439.6|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|834
1614770700000|2021-03-03 11:25:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|351
1614771000000|2021-03-03 11:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|910
1614771300000|2021-03-03 11:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1785
1614771600000|2021-03-03 11:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|473
1614771900000|2021-03-03 11:45:00|12442.4|12440.4|12442.8|12440.8|12442.8|12440.8|12442.4|12440.4|500
1614772200000|2021-03-03 11:50:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|824
1614772500000|2021-03-03 11:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|1778
1614772800000|2021-03-03 12:00:00|||||||||287
1614773100000|2021-03-03 12:05:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1558
1614773400000|2021-03-03 12:10:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|2317
1614773700000|2021-03-03 12:15:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1278
1614774000000|2021-03-03 12:20:00|12445.1|12443.1|12444.4|12442.4|12445.9|12443.9|12444.4|12442.4|4553
1614774300000|2021-03-03 12:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12442.8|12440.8|2445
1614774600000|2021-03-03 12:30:00|12444.4|12442.4|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|1027
1614774900000|2021-03-03 12:35:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1711
1614775200000|2021-03-03 12:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1647
1614775500000|2021-03-03 12:45:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|3595
1614775800000|2021-03-03 12:50:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|662
1614776100000|2021-03-03 12:55:00|12443.2|12441.2|12442|12440|12443.6|12441.6|12442|12440|885
1614776400000|2021-03-03 13:00:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|2141
1614776700000|2021-03-03 13:05:00|12439.7|12437.7|12434.2|12432.2|12439.7|12437.7|12433.4|12431.4|11288
1614777000000|2021-03-03 13:10:00|12435|12433|12435|12433|12435|12433|12431.9|12429.9|5612
1614777300000|2021-03-03 13:15:00|12435.8|12433.8|12436.5|12434.5|12439.7|12437.7|12435.8|12433.8|7415
1614777600000|2021-03-03 13:20:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|4550
1614777900000|2021-03-03 13:25:00|12437.3|12435.3|12435.8|12433.8|12438.1|12436.1|12435.8|12433.8|3740
1614778200000|2021-03-03 13:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12435|12433|2447
1614778500000|2021-03-03 13:35:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12436.5|12434.5|4422
1614778800000|2021-03-03 13:40:00|12438.1|12436.1|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|3680
1614779100000|2021-03-03 13:45:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12438.9|12436.9|3264
1614779400000|2021-03-03 13:50:00|12441.2|12439.2|12435|12433|12441.2|12439.2|12435|12433|3732
1614779700000|2021-03-03 13:55:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|3082
1614780000000|2021-03-03 14:00:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435|12433|2318
1614780300000|2021-03-03 14:05:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|2544
1614780600000|2021-03-03 14:10:00|12436.5|12434.5|12435|12433|12436.5|12434.5|12434.2|12432.2|2181
1614780900000|2021-03-03 14:15:00|12434.2|12432.2|12431.9|12429.9|12435|12433|12429.5|12427.5|8808
1614781200000|2021-03-03 14:20:00|12432.6|12430.6|12435|12433|12435|12433|12431.1|12429.1|3948
1614781500000|2021-03-03 14:25:00|12435.8|12433.8|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1614781800000|2021-03-03 14:30:00|12435|12433|12432.6|12430.6|12435|12433|12431.9|12429.9|4998
1614782100000|2021-03-03 14:35:00|12431.9|12429.9|12430.3|12428.3|12432.6|12430.6|12430.3|12428.3|3515
1614782400000|2021-03-03 14:40:00|12431.1|12429.1|12426.4|12424.4|12431.9|12429.9|12426.4|12424.4|5250
1614782700000|2021-03-03 14:45:00|12427.2|12425.2|12427.2|12425.2|12428.7|12426.7|12424.8|12422.8|8345
1614783000000|2021-03-03 14:50:00|12426.4|12424.4|12425.6|12423.6|12428|12426|12424.8|12422.8|5172
1614783300000|2021-03-03 14:55:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|4938
1614783600000|2021-03-03 15:00:00|12425.6|12423.6|12426.4|12424.4|12429.5|12427.5|12425.6|12423.6|9476
1614783900000|2021-03-03 15:05:00|12425.6|12423.6|12427.2|12425.2|12428.7|12426.7|12425.6|12423.6|6343
1614784200000|2021-03-03 15:10:00|12428|12426|12424.8|12422.8|12428.7|12426.7|12424.8|12422.8|4586
1614784500000|2021-03-03 15:15:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|6585
1614784800000|2021-03-03 15:20:00|12424|12422|12425.6|12423.6|12428|12426|12423.3|12421.3|7077
1614785100000|2021-03-03 15:25:00|12424.8|12422.8|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|5762
1614785400000|2021-03-03 15:30:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4995
1614785700000|2021-03-03 15:35:00|12423.3|12421.3|12420.1|12418.1|12424|12422|12418.6|12416.6|6927
1614786000000|2021-03-03 15:40:00|12420.9|12418.9|12418.6|12416.6|12421.7|12419.7|12417.8|12415.8|4514
1614786300000|2021-03-03 15:45:00|12419.4|12417.4|12420.9|12418.9|12421.7|12419.7|12418.6|12416.6|6097
1614786600000|2021-03-03 15:50:00|12420.5|12418.5|12422.5|12420.5|12422.5|12420.5|12419.4|12417.4|5090
1614786900000|2021-03-03 15:55:00|12423.3|12421.3|12424|12422|12424|12422|12421.7|12419.7|4629
1614787200000|2021-03-03 16:00:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424|12422|6811
1614787500000|2021-03-03 16:05:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3021
1614787800000|2021-03-03 16:10:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12421.7|12419.7|5146
1614788100000|2021-03-03 16:15:00|12424|12422|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|6927
1614788400000|2021-03-03 16:20:00|12423.3|12421.3|12426.4|12424.4|12426.4|12424.4|12421.7|12419.7|7946
1614788700000|2021-03-03 16:25:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1448
1614789000000|2021-03-03 16:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|2161
1614789300000|2021-03-03 16:35:00|12426.4|12424.4|12423.3|12421.3|12426.4|12424.4|12423.3|12421.3|3190
1614789600000|2021-03-03 16:40:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12421.7|12419.7|5565
1614789900000|2021-03-03 16:45:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|1856
1614790200000|2021-03-03 16:50:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|856
1614790500000|2021-03-03 16:55:00|12422.5|12420.5|12424.8|12422.8|12424.8|12422.8|12422.5|12420.5|1963
1614790800000|2021-03-03 17:00:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|2665
1614791100000|2021-03-03 17:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1751
1614791400000|2021-03-03 17:10:00|12424.8|12422.8|12422.5|12420.5|12424.8|12422.8|12421.7|12419.7|2440
1614791700000|2021-03-03 17:15:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|3587
1614792000000|2021-03-03 17:20:00|12421.3|12419.3|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|2839
1614792300000|2021-03-03 17:25:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2994
1614792600000|2021-03-03 17:30:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|3648
1614792900000|2021-03-03 17:35:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1603
1614793200000|2021-03-03 17:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2016
1614793500000|2021-03-03 17:45:00|12424|12422|12422.5|12420.5|12424.8|12422.8|12422.5|12420.5|874
1614793800000|2021-03-03 17:50:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12422.1|12420.1|970
1614794100000|2021-03-03 17:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|735
1614794400000|2021-03-03 18:00:00|12423.7|12421.7|12426.4|12424.4|12427.2|12425.2|12423.3|12421.3|3181
1614794700000|2021-03-03 18:05:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|4979
1614795000000|2021-03-03 18:10:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2405
1614795300000|2021-03-03 18:15:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|2760
1614795600000|2021-03-03 18:20:00|12427.2|12425.2|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|3099
1614795900000|2021-03-03 18:25:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2515
1614796200000|2021-03-03 18:30:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|2188
1614796500000|2021-03-03 18:35:00|12427.2|12425.2|12428|12426|12428.3|12426.3|12427.2|12425.2|1694
1614796800000|2021-03-03 18:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|3208
1614797100000|2021-03-03 18:45:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|698
1614797400000|2021-03-03 18:50:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2067
1614797700000|2021-03-03 18:55:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2554
1614798000000|2021-03-03 19:00:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|1946
1614798300000|2021-03-03 19:05:00|12429.9|12427.9|12428|12426|12429.9|12427.9|12428|12426|1860
1614798600000|2021-03-03 19:10:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|3062
1614798900000|2021-03-03 19:15:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|2579
1614799200000|2021-03-03 19:20:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1074
1614799500000|2021-03-03 19:25:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3405
1614799800000|2021-03-03 19:30:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|2474
1614800100000|2021-03-03 19:35:00|12428.3|12426.3|12428|12426|12429.5|12427.5|12428|12426|1377
1614800400000|2021-03-03 19:40:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|950
1614800700000|2021-03-03 19:45:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2043
1614801000000|2021-03-03 19:50:00|12426.4|12424.4|12428.7|12426.7|12429.5|12427.5|12426.4|12424.4|2823
1614801300000|2021-03-03 19:55:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|7115
1614801600000|2021-03-03 20:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|2298
1614801900000|2021-03-03 20:05:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|4545
1614802200000|2021-03-03 20:10:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1966
1614802500000|2021-03-03 20:15:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1553
1614802800000|2021-03-03 20:20:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|1150
1614803100000|2021-03-03 20:25:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|1511
1614803400000|2021-03-03 20:30:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2212
1614803700000|2021-03-03 20:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3129
1614804000000|2021-03-03 20:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|5214
1614804300000|2021-03-03 20:45:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12425.6|12423.6|2576
1614804600000|2021-03-03 20:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|1973
1614804900000|2021-03-03 20:55:00|12428|12426|12428.7|12426.7|12429.5|12427.5|12427.2|12425.2|5486
1614805200000|2021-03-03 21:00:00|12429.5|12427.5|12431.5|12429.5|12431.9|12429.9|12429.5|12427.5|4084
1614805500000|2021-03-03 21:05:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2617
1614805800000|2021-03-03 21:10:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|932
1614806100000|2021-03-03 21:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1497
1614806400000|2021-03-03 21:20:00|12429.5|12427.5|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|791
1614806700000|2021-03-03 21:25:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428|12426|1996
1614807000000|2021-03-03 21:30:00|12428.3|12426.3|12425.6|12423.6|12428.7|12426.7|12425.6|12423.6|3876
1614807300000|2021-03-03 21:35:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|2569
1614807600000|2021-03-03 21:40:00|12425.6|12423.6|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2100
1614807900000|2021-03-03 21:45:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2599
1614808200000|2021-03-03 21:50:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|2166
1614808500000|2021-03-03 21:55:00|||||||||1967
1614812400000|2021-03-03 23:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|527
1614812700000|2021-03-03 23:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|484
1614813000000|2021-03-03 23:10:00|||||||||115
1614813300000|2021-03-03 23:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|895
1614813600000|2021-03-03 23:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|535
1614813900000|2021-03-03 23:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|556
1614814200000|2021-03-03 23:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|331
1614814500000|2021-03-03 23:35:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|114
1614814800000|2021-03-03 23:40:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|376
1614815100000|2021-03-03 23:45:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|337
1614815400000|2021-03-03 23:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|151
1614815700000|2021-03-03 23:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|339
1614816000000|2021-03-04 00:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|987
1614816300000|2021-03-04 00:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|284
1614816600000|2021-03-04 00:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|722
1614816900000|2021-03-04 00:15:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1594
1614817200000|2021-03-04 00:20:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.9|12420.9|272
1614817500000|2021-03-04 00:25:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|302
1614817800000|2021-03-04 00:30:00|12424.4|12422.4|12425.6|12423.6|12425.6|12423.6|12424|12422|238
1614818100000|2021-03-04 00:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|398
1614818400000|2021-03-04 00:40:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|626
1614818700000|2021-03-04 00:45:00|12426.8|12424.8|12427.2|12425.2|12428|12426|12426.8|12424.8|735
1614819000000|2021-03-04 00:50:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|456
1614819300000|2021-03-04 00:55:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|1007
1614819600000|2021-03-04 01:00:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12427.2|12425.2|664
1614819900000|2021-03-04 01:05:00|12428|12426|12428|12426|12428|12426|12428|12426|194
1614820200000|2021-03-04 01:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1282
1614820500000|2021-03-04 01:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|477
1614820800000|2021-03-04 01:20:00|12426.8|12424.8|12427.2|12425.2|12428|12426|12426.4|12424.4|590
1614821100000|2021-03-04 01:25:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|581
1614821400000|2021-03-04 01:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|126
1614821700000|2021-03-04 01:35:00|||||||||88
1614822000000|2021-03-04 01:40:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|456
1614822300000|2021-03-04 01:45:00|12428.3|12426.3|12428|12426|12428.3|12426.3|12428|12426|155
1614822600000|2021-03-04 01:50:00|||||||||55
1614822900000|2021-03-04 01:55:00|||||||||115
1614823200000|2021-03-04 02:00:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|1871
1614823500000|2021-03-04 02:05:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|541
1614823800000|2021-03-04 02:10:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|14
1614824100000|2021-03-04 02:15:00|||||||||137
1614824400000|2021-03-04 02:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|940
1614824700000|2021-03-04 02:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|3121
1614825000000|2021-03-04 02:30:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|405
1614825300000|2021-03-04 02:35:00|||||||||72
1614825600000|2021-03-04 02:40:00|||||||||226
1614825900000|2021-03-04 02:45:00|||||||||1553
1614826200000|2021-03-04 02:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1159
1614826500000|2021-03-04 02:55:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|1497
1614826800000|2021-03-04 03:00:00|||||||||135
1614827100000|2021-03-04 03:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|72
1614827400000|2021-03-04 03:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|355
1614827700000|2021-03-04 03:15:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|338
1614828000000|2021-03-04 03:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|220
1614828300000|2021-03-04 03:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|73
1614828600000|2021-03-04 03:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|434
1614828900000|2021-03-04 03:35:00|||||||||98
1614829200000|2021-03-04 03:40:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|145
1614829500000|2021-03-04 03:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|436
1614829800000|2021-03-04 03:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|136
1614830100000|2021-03-04 03:55:00|||||||||134
1614830400000|2021-03-04 04:00:00|||||||||97
1614830700000|2021-03-04 04:05:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|905
1614831000000|2021-03-04 04:10:00|||||||||77
1614831300000|2021-03-04 04:15:00|12428|12426|12428|12426|12428|12426|12428|12426|335
1614831600000|2021-03-04 04:20:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1227
1614831900000|2021-03-04 04:25:00|||||||||588
1614832200000|2021-03-04 04:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|752
1614832500000|2021-03-04 04:35:00|||||||||473
1614832800000|2021-03-04 04:40:00|||||||||755
1614833100000|2021-03-04 04:45:00|||||||||54
1614833400000|2021-03-04 04:50:00|||||||||99
1614833700000|2021-03-04 04:55:00|||||||||86
1614834000000|2021-03-04 05:00:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1179
1614834300000|2021-03-04 05:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1571
1614834600000|2021-03-04 05:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|155
1614834900000|2021-03-04 05:15:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|412
1614835200000|2021-03-04 05:20:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|169
1614835500000|2021-03-04 05:25:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|86
1614835800000|2021-03-04 05:30:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.9|12427.9|1138
1614836100000|2021-03-04 05:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|219
1614836400000|2021-03-04 05:40:00|||||||||417
1614836700000|2021-03-04 05:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|316
1614837000000|2021-03-04 05:50:00|||||||||443
1614837300000|2021-03-04 05:55:00|||||||||57
1614837600000|2021-03-04 06:00:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|684
1614837900000|2021-03-04 06:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|167
1614838200000|2021-03-04 06:10:00|||||||||104
1614838500000|2021-03-04 06:15:00|||||||||196
1614838800000|2021-03-04 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|223
1614839100000|2021-03-04 06:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|192
1614839400000|2021-03-04 06:30:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|162
1614839700000|2021-03-04 06:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|178
1614840000000|2021-03-04 06:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|237
1614840300000|2021-03-04 06:45:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|352
1614840600000|2021-03-04 06:50:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1122
1614840900000|2021-03-04 06:55:00|||||||||39
1614841200000|2021-03-04 07:00:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|968
1614841500000|2021-03-04 07:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|3988
1614841800000|2021-03-04 07:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|565
1614842100000|2021-03-04 07:15:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|685
1614842400000|2021-03-04 07:20:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|518
1614842700000|2021-03-04 07:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|329
1614843000000|2021-03-04 07:30:00|12432.6|12430.6|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1681
1614843300000|2021-03-04 07:35:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|465
1614843600000|2021-03-04 07:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|431
1614843900000|2021-03-04 07:45:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|645
1614844200000|2021-03-04 07:50:00|||||||||332
1614844500000|2021-03-04 07:55:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|696
1614844800000|2021-03-04 08:00:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|2537
1614845100000|2021-03-04 08:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2755
1614845400000|2021-03-04 08:10:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2642
1614845700000|2021-03-04 08:15:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|1204
1614846000000|2021-03-04 08:20:00|12435|12433|12435|12433|12435|12433|12435|12433|473
1614846300000|2021-03-04 08:25:00|12435.8|12433.8|12432.6|12430.6|12435.8|12433.8|12432.6|12430.6|1817
1614846600000|2021-03-04 08:30:00|12433|12431|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1489
1614846900000|2021-03-04 08:35:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|662
1614847200000|2021-03-04 08:40:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1650
1614847500000|2021-03-04 08:45:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1516
1614847800000|2021-03-04 08:50:00|12433.4|12431.4|12434.2|12432.2|12435|12433|12433.4|12431.4|402
1614848100000|2021-03-04 08:55:00|||||||||120
1614848400000|2021-03-04 09:00:00|||||||||461
1614848700000|2021-03-04 09:05:00|||||||||361
1614849000000|2021-03-04 09:10:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1599
1614849300000|2021-03-04 09:15:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2486
1614849600000|2021-03-04 09:20:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1982
1614849900000|2021-03-04 09:25:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|2125
1614850200000|2021-03-04 09:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|2737
1614850500000|2021-03-04 09:35:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|885
1614850800000|2021-03-04 09:40:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|859
1614851100000|2021-03-04 09:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|840
1614851400000|2021-03-04 09:50:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|266
1614851700000|2021-03-04 09:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|460
1614852000000|2021-03-04 10:00:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|222
1614852300000|2021-03-04 10:05:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1027
1614852600000|2021-03-04 10:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|485
1614852900000|2021-03-04 10:15:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|637
1614853200000|2021-03-04 10:20:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|510
1614853500000|2021-03-04 10:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|629
1614853800000|2021-03-04 10:30:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|434
1614854100000|2021-03-04 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|670
1614854400000|2021-03-04 10:40:00|12428|12426|12428|12426|12428|12426|12428|12426|157
1614854700000|2021-03-04 10:45:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|407
1614855000000|2021-03-04 10:50:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|752
1614855300000|2021-03-04 10:55:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1230
1614855600000|2021-03-04 11:00:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2019
1614855900000|2021-03-04 11:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|191
1614856200000|2021-03-04 11:10:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|762
1614856500000|2021-03-04 11:15:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|681
1614856800000|2021-03-04 11:20:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|522
1614857100000|2021-03-04 11:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|948
1614857400000|2021-03-04 11:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|500
1614857700000|2021-03-04 11:35:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|365
1614858000000|2021-03-04 11:40:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|507
1614858300000|2021-03-04 11:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|553
1614858600000|2021-03-04 11:50:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|1564
1614858900000|2021-03-04 11:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3056
1614859200000|2021-03-04 12:00:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12428|12426|3294
1614859500000|2021-03-04 12:05:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1089
1614859800000|2021-03-04 12:10:00|||||||||139
1614860100000|2021-03-04 12:15:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12428|12426|2556
1614860400000|2021-03-04 12:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|956
1614860700000|2021-03-04 12:25:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|2023
1614861000000|2021-03-04 12:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|830
1614861300000|2021-03-04 12:35:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2601
1614861600000|2021-03-04 12:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|428
1614861900000|2021-03-04 12:45:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2660
1614862200000|2021-03-04 12:50:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1510
1614862500000|2021-03-04 12:55:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|819
1614862800000|2021-03-04 13:00:00|12431.1|12429.1|12428.7|12426.7|12431.1|12429.1|12428.7|12426.7|1182
1614863100000|2021-03-04 13:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1441
1614863400000|2021-03-04 13:10:00|12429.1|12427.1|12428.7|12426.7|12429.5|12427.5|12428|12426|1738
1614863700000|2021-03-04 13:15:00|||||||||1381
1614864000000|2021-03-04 13:20:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1868
1614864300000|2021-03-04 13:25:00|12428.3|12426.3|12428|12426|12428.7|12426.7|12428|12426|2581
1614864600000|2021-03-04 13:30:00|12428.7|12426.7|12425.6|12423.6|12428.7|12426.7|12424.8|12422.8|4097
1614864900000|2021-03-04 13:35:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|4295
1614865200000|2021-03-04 13:40:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12424|12422|4536
1614865500000|2021-03-04 13:45:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|3355
1614865800000|2021-03-04 13:50:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|2668
1614866100000|2021-03-04 13:55:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424|12422|1978
1614866400000|2021-03-04 14:00:00|12426|12424|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|3007
1614866700000|2021-03-04 14:05:00|12426.4|12424.4|12428|12426|12428|12426|12425.6|12423.6|3288
1614867000000|2021-03-04 14:10:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|3051
1614867300000|2021-03-04 14:15:00|12428.7|12426.7|12431.9|12429.9|12432.6|12430.6|12428.7|12426.7|6781
1614867600000|2021-03-04 14:20:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3849
1614867900000|2021-03-04 14:25:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|1856
1614868200000|2021-03-04 14:30:00|12433.4|12431.4|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|4703
1614868500000|2021-03-04 14:35:00|12432.6|12430.6|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|1184
1614868800000|2021-03-04 14:40:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|2675
1614869100000|2021-03-04 14:45:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2120
1614869400000|2021-03-04 14:50:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|4183
1614869700000|2021-03-04 14:55:00|12431.9|12429.9|12434.2|12432.2|12434.2|12432.2|12431.9|12429.9|3238
1614870000000|2021-03-04 15:00:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|4802
1614870300000|2021-03-04 15:05:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|5329
1614870600000|2021-03-04 15:10:00|12436.5|12434.5|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|2827
1614870900000|2021-03-04 15:15:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|3157
1614871200000|2021-03-04 15:20:00|12435|12433|12433.4|12431.4|12435.8|12433.8|12433.4|12431.4|3119
1614871500000|2021-03-04 15:25:00|12432.6|12430.6|12434.2|12432.2|12435.8|12433.8|12432.6|12430.6|5216
1614871800000|2021-03-04 15:30:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12434.2|12432.2|3816
1614872100000|2021-03-04 15:35:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|3883
1614872400000|2021-03-04 15:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1443
1614872700000|2021-03-04 15:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|3543
1614873000000|2021-03-04 15:50:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|7707
1614873300000|2021-03-04 15:55:00|12434.2|12432.2|12431.1|12429.1|12434.2|12432.2|12431.1|12429.1|8415
1614873600000|2021-03-04 16:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|4634
1614873900000|2021-03-04 16:05:00|12434.2|12432.2|12432.6|12430.6|12435.8|12433.8|12432.6|12430.6|2718
1614874200000|2021-03-04 16:10:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|3396
1614874500000|2021-03-04 16:15:00|12432.6|12430.6|12432.6|12430.6|12434.2|12432.2|12431.9|12429.9|3469
1614874800000|2021-03-04 16:20:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|3025
1614875100000|2021-03-04 16:25:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1033
1614875400000|2021-03-04 16:30:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|3514
1614875700000|2021-03-04 16:35:00|||||||||536
1614876000000|2021-03-04 16:40:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|788
1614876300000|2021-03-04 16:45:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|3935
1614876600000|2021-03-04 16:50:00|12432.6|12430.6|12433.4|12431.4|12434.2|12432.2|12431.9|12429.9|1198
1614876900000|2021-03-04 16:55:00|12433.8|12431.8|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|2423
1614877200000|2021-03-04 17:00:00|12434.2|12432.2|12431.9|12429.9|12435|12433|12431.9|12429.9|7607
1614877500000|2021-03-04 17:05:00|12432.6|12430.6|12431.9|12429.9|12434.2|12432.2|12431.1|12429.1|2211
1614877800000|2021-03-04 17:10:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12424.8|12422.8|8350
1614878100000|2021-03-04 17:15:00|12430.3|12428.3|12430.3|12428.3|12435|12433|12429.5|12427.5|10666
1614878400000|2021-03-04 17:20:00|12431.1|12429.1|12424.8|12422.8|12431.1|12429.1|12422.5|12420.5|14660
1614878700000|2021-03-04 17:25:00|12425.6|12423.6|12418.6|12416.6|12425.6|12423.6|12410|12408|16283
1614879000000|2021-03-04 17:30:00|12419.4|12417.4|12415.5|12413.5|12419.4|12417.4|12414.7|12412.7|11889
1614879300000|2021-03-04 17:35:00|12415.1|12413.1|12411.5|12409.5|12415.5|12413.5|12409.2|12407.2|12473
1614879600000|2021-03-04 17:40:00|12412.3|12410.3|12416.2|12414.2|12418.6|12416.6|12412.3|12410.3|10205
1614879900000|2021-03-04 17:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12410.8|12408.8|7904
1614880200000|2021-03-04 17:50:00|12416.2|12414.2|12412.3|12410.3|12416.2|12414.2|12409.2|12407.2|8751
1614880500000|2021-03-04 17:55:00|12411.5|12409.5|12410.8|12408.8|12414.7|12412.7|12410.8|12408.8|4911
1614880800000|2021-03-04 18:00:00|12410|12408|12413.1|12411.1|12413.9|12411.9|12408.4|12406.4|9432
1614881100000|2021-03-04 18:05:00|12412.3|12410.3|12403|12401|12412.3|12410.3|12403|12401|11962
1614881400000|2021-03-04 18:10:00|12402.2|12400.2|12404.5|12402.5|12406.9|12404.9|12402.2|12400.2|12271
1614881700000|2021-03-04 18:15:00|12405.3|12403.3|12406.9|12404.9|12410|12408|12405.3|12403.3|13085
1614882000000|2021-03-04 18:20:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12404.5|12402.5|5963
1614882300000|2021-03-04 18:25:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.1|12404.1|5148
1614882600000|2021-03-04 18:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|6724
1614882900000|2021-03-04 18:35:00|12407.6|12405.6|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|6365
1614883200000|2021-03-04 18:40:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2654
1614883500000|2021-03-04 18:45:00|12406.9|12404.9|12403.7|12401.7|12408.4|12406.4|12403.7|12401.7|3719
1614883800000|2021-03-04 18:50:00|12404.1|12402.1|12403|12401|12404.5|12402.5|12402.2|12400.2|4641
1614884100000|2021-03-04 18:55:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399|12397|9454
1614884400000|2021-03-04 19:00:00|12400.6|12398.6|12406.1|12404.1|12406.9|12404.9|12399.8|12397.8|5865
1614884700000|2021-03-04 19:05:00|12406.9|12404.9|12402.2|12400.2|12406.9|12404.9|12402.2|12400.2|4113
1614885000000|2021-03-04 19:10:00|12402.6|12400.6|12406.9|12404.9|12407.6|12405.6|12402.2|12400.2|5836
1614885300000|2021-03-04 19:15:00|12406.1|12404.1|12403.7|12401.7|12406.1|12404.1|12403|12401|3534
1614885600000|2021-03-04 19:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|2395
1614885900000|2021-03-04 19:25:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|2164
1614886200000|2021-03-04 19:30:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|5498
1614886500000|2021-03-04 19:35:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12400.6|12398.6|3158
1614886800000|2021-03-04 19:40:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|3893
1614887100000|2021-03-04 19:45:00|12403|12401|12403|12401|12403.7|12401.7|12400.6|12398.6|8965
1614887400000|2021-03-04 19:50:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12401.4|12399.4|3310
1614887700000|2021-03-04 19:55:00|12402.6|12400.6|12400.6|12398.6|12405.3|12403.3|12400.6|12398.6|6741
1614888000000|2021-03-04 20:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|6009
1614888300000|2021-03-04 20:05:00|12402.2|12400.2|12402.2|12400.2|12404.5|12402.5|12401.4|12399.4|6843
1614888600000|2021-03-04 20:10:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|2202
1614888900000|2021-03-04 20:15:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|3299
1614889200000|2021-03-04 20:20:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|5010
1614889500000|2021-03-04 20:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|3342
1614889800000|2021-03-04 20:30:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2159
1614890100000|2021-03-04 20:35:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|3054
1614890400000|2021-03-04 20:40:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|2038
1614890700000|2021-03-04 20:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1720
1614891000000|2021-03-04 20:50:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|3144
1614891300000|2021-03-04 20:55:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|2971
1614891600000|2021-03-04 21:00:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|3666
1614891900000|2021-03-04 21:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1705
1614892200000|2021-03-04 21:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12402.2|12400.2|1978
1614892500000|2021-03-04 21:15:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2342
1614892800000|2021-03-04 21:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|498
1614893100000|2021-03-04 21:25:00|12404.1|12402.1|12403|12401|12404.5|12402.5|12403|12401|1778
1614893400000|2021-03-04 21:30:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1593
1614893700000|2021-03-04 21:35:00|12402.6|12400.6|12400.6|12398.6|12403|12401|12400.6|12398.6|2423
1614894000000|2021-03-04 21:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2479
1614894300000|2021-03-04 21:45:00|12399.8|12397.8|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|5131
1614894600000|2021-03-04 21:50:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2379
1614894900000|2021-03-04 21:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2662
1614898800000|2021-03-04 23:00:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|847
1614899100000|2021-03-04 23:05:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|331
1614899400000|2021-03-04 23:10:00|12400.6|12398.6|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|829
1614899700000|2021-03-04 23:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|50
1614900000000|2021-03-04 23:20:00|||||||||127
1614900300000|2021-03-04 23:25:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|413
1614900600000|2021-03-04 23:30:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|264
1614900900000|2021-03-04 23:35:00|||||||||128
1614901200000|2021-03-04 23:40:00|||||||||229
1614901500000|2021-03-04 23:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1089
1614901800000|2021-03-04 23:50:00|12399|12397|12399|12397|12399|12397|12399|12397|154
1614902100000|2021-03-04 23:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.9|12395.9|389
1614902400000|2021-03-05 00:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2795
1614902700000|2021-03-05 00:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1007
1614903000000|2021-03-05 00:10:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12392|12390|1885
1614903300000|2021-03-05 00:15:00|12392.8|12390.8|12394.4|12392.4|12395.5|12393.5|12392|12390|1298
1614903600000|2021-03-05 00:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|875
1614903900000|2021-03-05 00:25:00|12394.4|12392.4|12394.8|12392.8|12395.1|12393.1|12393.6|12391.6|643
1614904200000|2021-03-05 00:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|484
1614904500000|2021-03-05 00:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|996
1614904800000|2021-03-05 00:40:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|885
1614905100000|2021-03-05 00:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|746
1614905400000|2021-03-05 00:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|736
1614905700000|2021-03-05 00:55:00|12397.1|12395.1|12398.3|12396.3|12398.3|12396.3|12397.1|12395.1|385
1614906000000|2021-03-05 01:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|906
1614906300000|2021-03-05 01:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|613
1614906600000|2021-03-05 01:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|356
1614906900000|2021-03-05 01:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|175
1614907200000|2021-03-05 01:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|830
1614907500000|2021-03-05 01:25:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|259
1614907800000|2021-03-05 01:30:00|||||||||14
1614908100000|2021-03-05 01:35:00|||||||||32
1614908400000|2021-03-05 01:40:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|550
1614908700000|2021-03-05 01:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|423
1614909000000|2021-03-05 01:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|684
1614909300000|2021-03-05 01:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|355
1614909600000|2021-03-05 02:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|359
1614909900000|2021-03-05 02:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|746
1614910200000|2021-03-05 02:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1695
1614910500000|2021-03-05 02:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|706
1614910800000|2021-03-05 02:20:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|451
1614911100000|2021-03-05 02:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|742
1614911400000|2021-03-05 02:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|44
1614911700000|2021-03-05 02:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|157
1614912000000|2021-03-05 02:40:00|12395.1|12393.1|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|269
1614912300000|2021-03-05 02:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|94
1614912600000|2021-03-05 02:50:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|366
1614912900000|2021-03-05 02:55:00|||||||||329
1614913200000|2021-03-05 03:00:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|186
1614913500000|2021-03-05 03:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|438
1614913800000|2021-03-05 03:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|126
1614914100000|2021-03-05 03:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|521
1614914400000|2021-03-05 03:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|999
1614914700000|2021-03-05 03:25:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|588
1614915000000|2021-03-05 03:30:00|12397.1|12395.1|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1020
1614915300000|2021-03-05 03:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|419
1614915600000|2021-03-05 03:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1113
1614915900000|2021-03-05 03:45:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|265
1614916200000|2021-03-05 03:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|425
1614916500000|2021-03-05 03:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|187
1614916800000|2021-03-05 04:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|158
1614917100000|2021-03-05 04:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|75
1614917400000|2021-03-05 04:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|271
1614917700000|2021-03-05 04:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|33
1614918000000|2021-03-05 04:20:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|65
1614918300000|2021-03-05 04:25:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|167
1614918600000|2021-03-05 04:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|980
1614918900000|2021-03-05 04:35:00|||||||||58
1614919200000|2021-03-05 04:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|184
1614919500000|2021-03-05 04:45:00|||||||||6
1614919800000|2021-03-05 04:50:00|||||||||647
1614920100000|2021-03-05 04:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|225
1614920400000|2021-03-05 05:00:00|||||||||12
1614920700000|2021-03-05 05:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|42
1614921000000|2021-03-05 05:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|193
1614921300000|2021-03-05 05:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|214
1614921600000|2021-03-05 05:20:00|||||||||220
1614921900000|2021-03-05 05:25:00|||||||||221
1614922200000|2021-03-05 05:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|216
1614922500000|2021-03-05 05:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|484
1614922800000|2021-03-05 05:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|795
1614923100000|2021-03-05 05:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|597
1614923400000|2021-03-05 05:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1551
1614923700000|2021-03-05 05:55:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|267
1614924000000|2021-03-05 06:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1366
1614924300000|2021-03-05 06:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|263
1614924600000|2021-03-05 06:10:00|||||||||38
1614924900000|2021-03-05 06:15:00|||||||||208
1614925200000|2021-03-05 06:20:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|696
1614925500000|2021-03-05 06:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1904
1614925800000|2021-03-05 06:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|577
1614926100000|2021-03-05 06:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|490
1614926400000|2021-03-05 06:40:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|316
1614926700000|2021-03-05 06:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|144
1614927000000|2021-03-05 06:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|469
1614927300000|2021-03-05 06:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|840
1614927600000|2021-03-05 07:00:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12397.9|12395.9|1791
1614927900000|2021-03-05 07:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|2066
1614928200000|2021-03-05 07:10:00|12398.3|12396.3|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|394
1614928500000|2021-03-05 07:15:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|379
1614928800000|2021-03-05 07:20:00|12397.5|12395.5|12399.8|12397.8|12400.2|12398.2|12397.5|12395.5|791
1614929100000|2021-03-05 07:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1610
1614929400000|2021-03-05 07:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|431
1614929700000|2021-03-05 07:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|643
1614930000000|2021-03-05 07:40:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|796
1614930300000|2021-03-05 07:45:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1728
1614930600000|2021-03-05 07:50:00|12404.9|12402.9|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|859
1614930900000|2021-03-05 07:55:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|882
1614931200000|2021-03-05 08:00:00|12404.1|12402.1|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1520
1614931500000|2021-03-05 08:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2703
1614931800000|2021-03-05 08:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|933
1614932100000|2021-03-05 08:15:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1359
1614932400000|2021-03-05 08:20:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|997
1614932700000|2021-03-05 08:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1964
1614933000000|2021-03-05 08:30:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1284
1614933300000|2021-03-05 08:35:00|12406.9|12404.9|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|3792
1614933600000|2021-03-05 08:40:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1028
1614933900000|2021-03-05 08:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|750
1614934200000|2021-03-05 08:50:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|2640
1614934500000|2021-03-05 08:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1482
1614934800000|2021-03-05 09:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|860
1614935100000|2021-03-05 09:05:00|12403|12401|12403|12401|12403|12401|12403|12401|825
1614935400000|2021-03-05 09:10:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1845
1614935700000|2021-03-05 09:15:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1016
1614936000000|2021-03-05 09:20:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|1034
1614936300000|2021-03-05 09:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|467
1614936600000|2021-03-05 09:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|816
1614936900000|2021-03-05 09:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|703
1614937200000|2021-03-05 09:40:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|1636
1614937500000|2021-03-05 09:45:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|782
1614937800000|2021-03-05 09:50:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|560
1614938100000|2021-03-05 09:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|671
1614938400000|2021-03-05 10:00:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|838
1614938700000|2021-03-05 10:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|502
1614939000000|2021-03-05 10:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1333
1614939300000|2021-03-05 10:15:00|12403|12401|12402.2|12400.2|12403|12401|12400.6|12398.6|2868
1614939600000|2021-03-05 10:20:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|1744
1614939900000|2021-03-05 10:25:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1252
1614940200000|2021-03-05 10:30:00|12399.4|12397.4|12400.6|12398.6|12400.6|12398.6|12399|12397|1628
1614940500000|2021-03-05 10:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2096
1614940800000|2021-03-05 10:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|493
1614941100000|2021-03-05 10:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1125
1614941400000|2021-03-05 10:50:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|416
1614941700000|2021-03-05 10:55:00|12403|12401|12403|12401|12403|12401|12403|12401|195
1614942000000|2021-03-05 11:00:00|12403.3|12401.3|12403|12401|12403.7|12401.7|12403|12401|762
1614942300000|2021-03-05 11:05:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|640
1614942600000|2021-03-05 11:10:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1088
1614942900000|2021-03-05 11:15:00|||||||||943
1614943200000|2021-03-05 11:20:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1424
1614943500000|2021-03-05 11:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|262
1614943800000|2021-03-05 11:30:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|744
1614944100000|2021-03-05 11:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|630
1614944400000|2021-03-05 11:40:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|293
1614944700000|2021-03-05 11:45:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|848
1614945000000|2021-03-05 11:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|742
1614945300000|2021-03-05 11:55:00|12399.4|12397.4|12398.3|12396.3|12399.4|12397.4|12397.5|12395.5|2013
1614945600000|2021-03-05 12:00:00|12399|12397|12396.7|12394.7|12399|12397|12396.7|12394.7|1585
1614945900000|2021-03-05 12:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1987
1614946200000|2021-03-05 12:10:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1828
1614946500000|2021-03-05 12:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|651
1614946800000|2021-03-05 12:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1605
1614947100000|2021-03-05 12:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1059
1614947400000|2021-03-05 12:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|2403
1614947700000|2021-03-05 12:35:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1836
1614948000000|2021-03-05 12:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1774
1614948300000|2021-03-05 12:45:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|4087
1614948600000|2021-03-05 12:50:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2247
1614948900000|2021-03-05 12:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|5284
1614949200000|2021-03-05 13:00:00|12394|12392|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2009
1614949500000|2021-03-05 13:05:00|12392.8|12390.8|12392.8|12390.8|12395.1|12393.1|12392|12390|9296
1614949800000|2021-03-05 13:10:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|5446
1614950100000|2021-03-05 13:15:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|4996
1614950400000|2021-03-05 13:20:00|12392.8|12390.8|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|7921
1614950700000|2021-03-05 13:25:00|12395.1|12393.1|12392.4|12390.4|12395.9|12393.9|12390.5|12388.5|7415
1614951000000|2021-03-05 13:30:00|12386.9|12384.9|12375.6|12373.6|12386.9|12384.9|12369.4|12367.4|19283
1614951300000|2021-03-05 13:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12371.7|12369.7|10503
1614951600000|2021-03-05 13:40:00|12374.8|12372.8|12379.5|12377.5|12380.3|12378.3|12374.8|12372.8|13471
1614951900000|2021-03-05 13:45:00|12378.7|12376.7|12385.8|12383.8|12388.1|12386.1|12378.7|12376.7|14245
1614952200000|2021-03-05 13:50:00|12385|12383|12379.5|12377.5|12385.8|12383.8|12378.7|12376.7|13548
1614952500000|2021-03-05 13:55:00|12378.7|12376.7|12382.6|12380.6|12383.4|12381.4|12377.2|12375.2|8510
1614952800000|2021-03-05 14:00:00|12381.9|12379.9|12381.1|12379.1|12385|12383|12380.3|12378.3|6979
1614953100000|2021-03-05 14:05:00|12380.3|12378.3|12385.8|12383.8|12386.5|12384.5|12380.3|12378.3|4879
1614953400000|2021-03-05 14:10:00|12386.5|12384.5|12388.9|12386.9|12388.9|12386.9|12385|12383|9321
1614953700000|2021-03-05 14:15:00|12388.5|12386.5|12392|12390|12392.8|12390.8|12385.8|12383.8|10073
1614954000000|2021-03-05 14:20:00|12391.2|12389.2|12385|12383|12393.6|12391.6|12385|12383|9675
1614954300000|2021-03-05 14:25:00|12385.8|12383.8|12382.6|12380.6|12386.5|12384.5|12381.1|12379.1|7954
1614954600000|2021-03-05 14:30:00|12381.9|12379.9|12378.7|12376.7|12382.6|12380.6|12378.7|12376.7|8668
1614954900000|2021-03-05 14:35:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|5025
1614955200000|2021-03-05 14:40:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|4586
1614955500000|2021-03-05 14:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|4718
1614955800000|2021-03-05 14:50:00|12378.7|12376.7|12381.1|12379.1|12381.9|12379.9|12378.7|12376.7|4885
1614956100000|2021-03-05 14:55:00|12380.3|12378.3|12384.2|12382.2|12385.8|12383.8|12380.3|12378.3|5451
1614956400000|2021-03-05 15:00:00|12385|12383|12385|12383|12385.8|12383.8|12382.6|12380.6|8338
1614956700000|2021-03-05 15:05:00|12384.2|12382.2|12383.4|12381.4|12388.1|12386.1|12382.6|12380.6|6211
1614957000000|2021-03-05 15:10:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|4835
1614957300000|2021-03-05 15:15:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|2390
1614957600000|2021-03-05 15:20:00|12385.8|12383.8|12389.7|12387.7|12390.5|12388.5|12385|12383|8365
1614957900000|2021-03-05 15:25:00|12388.9|12386.9|12388.1|12386.1|12391.2|12389.2|12388.1|12386.1|6542
1614958200000|2021-03-05 15:30:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|5389
1614958500000|2021-03-05 15:35:00|12388.9|12386.9|12385.8|12383.8|12388.9|12386.9|12385.8|12383.8|9418
1614958800000|2021-03-05 15:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5756
1614959100000|2021-03-05 15:45:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385|12383|7861
1614959400000|2021-03-05 15:50:00|12385|12383|12381.1|12379.1|12385.8|12383.8|12380.3|12378.3|7797
1614959700000|2021-03-05 15:55:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|5584
1614960000000|2021-03-05 16:00:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4950
1614960300000|2021-03-05 16:05:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|3938
1614960600000|2021-03-05 16:10:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|5588
1614960900000|2021-03-05 16:15:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|4976
1614961200000|2021-03-05 16:20:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385|12383|5964
1614961500000|2021-03-05 16:25:00|12388.1|12386.1|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|5525
1614961800000|2021-03-05 16:30:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|9429
1614962100000|2021-03-05 16:35:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5819
1614962400000|2021-03-05 16:40:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|6085
1614962700000|2021-03-05 16:45:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4294
1614963000000|2021-03-05 16:50:00|12387.3|12385.3|12389.7|12387.7|12389.7|12387.7|12387.3|12385.3|5367
1614963300000|2021-03-05 16:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|5065
1614963600000|2021-03-05 17:00:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2398
1614963900000|2021-03-05 17:05:00|12387.3|12385.3|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|4116
1614964200000|2021-03-05 17:10:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|3207
1614964500000|2021-03-05 17:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2034
1614964800000|2021-03-05 17:20:00|12390.5|12388.5|12390.5|12388.5|12392|12390|12389.7|12387.7|2609
1614965100000|2021-03-05 17:25:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|3248
1614965400000|2021-03-05 17:30:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|4447
1614965700000|2021-03-05 17:35:00|12391.2|12389.2|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|2439
1614966000000|2021-03-05 17:40:00|12392|12390|12392|12390|12392|12390|12392|12390|2326
1614966300000|2021-03-05 17:45:00|12392.8|12390.8|12395.1|12393.1|12395.1|12393.1|12392|12390|3966
1614966600000|2021-03-05 17:50:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|4507
1614966900000|2021-03-05 17:55:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3798
1614967200000|2021-03-05 18:00:00|12395.9|12393.9|12399.8|12397.8|12400.6|12398.6|12395.9|12393.9|5142
1614967500000|2021-03-05 18:05:00|12400.6|12398.6|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2651
1614967800000|2021-03-05 18:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|3630
1614968100000|2021-03-05 18:15:00|12400.6|12398.6|12403.7|12401.7|12403.7|12401.7|12400.6|12398.6|2773
1614968400000|2021-03-05 18:20:00|12404.5|12402.5|12401.4|12399.4|12405.3|12403.3|12401.4|12399.4|2883
1614968700000|2021-03-05 18:25:00|12401|12399|12397.5|12395.5|12401|12399|12397.5|12395.5|5219
1614969000000|2021-03-05 18:30:00|12398.3|12396.3|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|5295
1614969300000|2021-03-05 18:35:00|12400.6|12398.6|12398.3|12396.3|12401.4|12399.4|12397.5|12395.5|25665
1614969600000|2021-03-05 18:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2096
1614969900000|2021-03-05 18:45:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|2117
1614970200000|2021-03-05 18:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1176
1614970500000|2021-03-05 18:55:00|12398.3|12396.3|12396.7|12394.7|12399|12397|12396.7|12394.7|2415
1614970800000|2021-03-05 19:00:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|1861
1614971100000|2021-03-05 19:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|713
1614971400000|2021-03-05 19:10:00|12397.5|12395.5|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|1386
1614971700000|2021-03-05 19:15:00|12399|12397|12396.7|12394.7|12399|12397|12395.9|12393.9|2367
1614972000000|2021-03-05 19:20:00|12395.9|12393.9|12398.3|12396.3|12399|12397|12395.9|12393.9|2916
1614972300000|2021-03-05 19:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|692
1614972600000|2021-03-05 19:30:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|860
1614972900000|2021-03-05 19:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2391
1614973200000|2021-03-05 19:40:00|12399|12397|12399|12397|12399|12397|12399|12397|2152
1614973500000|2021-03-05 19:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2238
1614973800000|2021-03-05 19:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1876
1614974100000|2021-03-05 19:55:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|3023
1614974400000|2021-03-05 20:00:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|2536
1614974700000|2021-03-05 20:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1000
1614975000000|2021-03-05 20:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1292
1614975300000|2021-03-05 20:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|776
1614975600000|2021-03-05 20:20:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2056
1614975900000|2021-03-05 20:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1689
1614976200000|2021-03-05 20:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1058
1614976500000|2021-03-05 20:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1301
1614976800000|2021-03-05 20:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2138
1614977100000|2021-03-05 20:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3071
1614977400000|2021-03-05 20:50:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|4247
1614977700000|2021-03-05 20:55:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3651
1614978000000|2021-03-05 21:00:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|3110
1614978300000|2021-03-05 21:05:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1857
1614978600000|2021-03-05 21:10:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|2241
1614978900000|2021-03-05 21:15:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|655
1614979200000|2021-03-05 21:20:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|2265
1614979500000|2021-03-05 21:25:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|3507
1614979800000|2021-03-05 21:30:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2642
1614980100000|2021-03-05 21:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1177
1614980400000|2021-03-05 21:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3735
1614980700000|2021-03-05 21:45:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2542
1614981000000|2021-03-05 21:50:00|||||||||1129
1614981300000|2021-03-05 21:55:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|3106
1615158000000|2021-03-07 23:00:00|12384.2|12382.2|12383.4|12381.4|12386.9|12384.9|12381.5|12379.5|1534
1615158300000|2021-03-07 23:05:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12381.5|12379.5|379
1615158600000|2021-03-07 23:10:00|12381.9|12379.9|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|565
1615158900000|2021-03-07 23:15:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12378|12376|555
1615159200000|2021-03-07 23:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|154
1615159500000|2021-03-07 23:25:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|606
1615159800000|2021-03-07 23:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|325
1615160100000|2021-03-07 23:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1252
1615160400000|2021-03-07 23:40:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|360
1615160700000|2021-03-07 23:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|772
1615161000000|2021-03-07 23:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|324
1615161300000|2021-03-07 23:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|312
1615161600000|2021-03-08 00:00:00|||||||||142
1615161900000|2021-03-08 00:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|355
1615162200000|2021-03-08 00:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|534
1615162500000|2021-03-08 00:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1140
1615162800000|2021-03-08 00:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|998
1615163100000|2021-03-08 00:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|215
1615163400000|2021-03-08 00:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|298
1615163700000|2021-03-08 00:35:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|373
1615164000000|2021-03-08 00:40:00|12385|12383|12385|12383|12385|12383|12385|12383|321
1615164300000|2021-03-08 00:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|579
1615164600000|2021-03-08 00:50:00|||||||||20
1615164900000|2021-03-08 00:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|115
1615165200000|2021-03-08 01:00:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|502
1615165500000|2021-03-08 01:05:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|193
1615165800000|2021-03-08 01:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|41
1615166100000|2021-03-08 01:15:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|439
1615166400000|2021-03-08 01:20:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|851
1615166700000|2021-03-08 01:25:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|933
1615167000000|2021-03-08 01:30:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|135
1615167300000|2021-03-08 01:35:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|389
1615167600000|2021-03-08 01:40:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|462
1615167900000|2021-03-08 01:45:00|||||||||86
1615168200000|2021-03-08 01:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.8|12381.8|419
1615168500000|2021-03-08 01:55:00|12383.8|12381.8|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|721
1615168800000|2021-03-08 02:00:00|||||||||13
1615169100000|2021-03-08 02:05:00|||||||||78
1615169400000|2021-03-08 02:10:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|410
1615169700000|2021-03-08 02:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|450
1615170000000|2021-03-08 02:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|231
1615170300000|2021-03-08 02:25:00|||||||||87
1615170600000|2021-03-08 02:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|417
1615170900000|2021-03-08 02:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|454
1615171200000|2021-03-08 02:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|628
1615171500000|2021-03-08 02:45:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|393
1615171800000|2021-03-08 02:50:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|463
1615172100000|2021-03-08 02:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|462
1615172400000|2021-03-08 03:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1063
1615172700000|2021-03-08 03:05:00|||||||||512
1615173000000|2021-03-08 03:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|369
1615173300000|2021-03-08 03:15:00|||||||||398
1615173600000|2021-03-08 03:20:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|569
1615173900000|2021-03-08 03:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|644
1615174200000|2021-03-08 03:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|552
1615174500000|2021-03-08 03:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1054
1615174800000|2021-03-08 03:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|1103
1615175100000|2021-03-08 03:45:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1158
1615175400000|2021-03-08 03:50:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|477
1615175700000|2021-03-08 03:55:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|901
1615176000000|2021-03-08 04:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|471
1615176600000|2021-03-08 04:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|27
1615176900000|2021-03-08 04:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|263
1615177200000|2021-03-08 04:20:00|||||||||342
1615177500000|2021-03-08 04:25:00|||||||||29
1615177800000|2021-03-08 04:30:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|588
1615178100000|2021-03-08 04:35:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|90
1615178400000|2021-03-08 04:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|658
1615178700000|2021-03-08 04:45:00|||||||||35
1615179000000|2021-03-08 04:50:00|||||||||8
1615179300000|2021-03-08 04:55:00|||||||||62
1615179600000|2021-03-08 05:00:00|||||||||94
1615179900000|2021-03-08 05:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|511
1615180200000|2021-03-08 05:10:00|||||||||289
1615180500000|2021-03-08 05:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|215
1615180800000|2021-03-08 05:20:00|||||||||188
1615181100000|2021-03-08 05:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|519
1615181400000|2021-03-08 05:30:00|||||||||72
1615181700000|2021-03-08 05:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|35
1615182000000|2021-03-08 05:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|198
1615182300000|2021-03-08 05:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|755
1615182600000|2021-03-08 05:50:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|151
1615182900000|2021-03-08 05:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|182
1615183500000|2021-03-08 06:05:00|||||||||172
1615183800000|2021-03-08 06:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|26
1615184100000|2021-03-08 06:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|418
1615184400000|2021-03-08 06:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|294
1615184700000|2021-03-08 06:25:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|477
1615185000000|2021-03-08 06:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|882
1615185300000|2021-03-08 06:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|407
1615185600000|2021-03-08 06:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|537
1615185900000|2021-03-08 06:45:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|589
1615186200000|2021-03-08 06:50:00|12381.9|12379.9|12382.6|12380.6|12383|12381|12381.1|12379.1|517
1615186500000|2021-03-08 06:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|141
1615186800000|2021-03-08 07:00:00|12381.9|12379.9|12379.1|12377.1|12382.6|12380.6|12378.7|12376.7|1673
1615187100000|2021-03-08 07:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1240
1615187400000|2021-03-08 07:10:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|992
1615187700000|2021-03-08 07:15:00|12380.7|12378.7|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1149
1615188000000|2021-03-08 07:20:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|1132
1615188300000|2021-03-08 07:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|716
1615188600000|2021-03-08 07:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1020
1615188900000|2021-03-08 07:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1099
1615189200000|2021-03-08 07:40:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|471
1615189500000|2021-03-08 07:45:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1026
1615189800000|2021-03-08 07:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|454
1615190100000|2021-03-08 07:55:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1116
1615190400000|2021-03-08 08:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2276
1615190700000|2021-03-08 08:05:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|954
1615191000000|2021-03-08 08:10:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|882
1615191300000|2021-03-08 08:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1762
1615191600000|2021-03-08 08:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|415
1615191900000|2021-03-08 08:25:00|12378|12376|12375.6|12373.6|12378|12376|12375.6|12373.6|1562
1615192200000|2021-03-08 08:30:00|12374.8|12372.8|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|2899
1615192500000|2021-03-08 08:35:00|12373.7|12371.7|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1217
1615192800000|2021-03-08 08:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|560
1615193100000|2021-03-08 08:45:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|2120
1615193400000|2021-03-08 08:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2550
1615193700000|2021-03-08 08:55:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12372.5|12370.5|3285
1615194000000|2021-03-08 09:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3638
1615194300000|2021-03-08 09:05:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1917
1615194600000|2021-03-08 09:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1793
1615194900000|2021-03-08 09:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1804
1615195200000|2021-03-08 09:20:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1919
1615195500000|2021-03-08 09:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2852
1615195800000|2021-03-08 09:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1161
1615196100000|2021-03-08 09:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1845
1615196400000|2021-03-08 09:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|613
1615196700000|2021-03-08 09:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1480
1615197000000|2021-03-08 09:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1139
1615197300000|2021-03-08 09:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1323
1615197600000|2021-03-08 10:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|923
1615197900000|2021-03-08 10:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|428
1615198200000|2021-03-08 10:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|605
1615198500000|2021-03-08 10:15:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|2388
1615198800000|2021-03-08 10:20:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1529
1615199100000|2021-03-08 10:25:00|||||||||103
1615199400000|2021-03-08 10:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1097
1615199700000|2021-03-08 10:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1551
1615200000000|2021-03-08 10:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1153
1615200300000|2021-03-08 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1078
1615200600000|2021-03-08 10:50:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1453
1615200900000|2021-03-08 10:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|895
1615201200000|2021-03-08 11:00:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1356
1615201500000|2021-03-08 11:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1134
1615201800000|2021-03-08 11:10:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|921
1615202100000|2021-03-08 11:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|981
1615202400000|2021-03-08 11:20:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1523
1615202700000|2021-03-08 11:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1758
1615203000000|2021-03-08 11:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|312
1615203300000|2021-03-08 11:35:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|621
1615203600000|2021-03-08 11:40:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|594
1615203900000|2021-03-08 11:45:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1445
1615204200000|2021-03-08 11:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1000
1615204500000|2021-03-08 11:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|311
1615204800000|2021-03-08 12:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1328
1615205100000|2021-03-08 12:05:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|675
1615205400000|2021-03-08 12:10:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1259
1615205700000|2021-03-08 12:15:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|733
1615206000000|2021-03-08 12:20:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|3588
1615206300000|2021-03-08 12:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2221
1615206600000|2021-03-08 12:30:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2501
1615206900000|2021-03-08 12:35:00|12371.3|12369.3|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3676
1615207200000|2021-03-08 12:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2427
1615207500000|2021-03-08 12:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1814
1615207800000|2021-03-08 12:50:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|4427
1615208100000|2021-03-08 12:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|4888
1615208400000|2021-03-08 13:00:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|1428
1615208700000|2021-03-08 13:05:00|12371.3|12369.3|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|3688
1615209000000|2021-03-08 13:10:00|12368.6|12366.6|12370.9|12368.9|12371.7|12369.7|12368.6|12366.6|4559
1615209300000|2021-03-08 13:15:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|2766
1615209600000|2021-03-08 13:20:00|12374|12372|12377.2|12375.2|12377.2|12375.2|12373.3|12371.3|7831
1615209900000|2021-03-08 13:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|4195
1615210200000|2021-03-08 13:30:00|12376.4|12374.4|12373.3|12371.3|12376.4|12374.4|12373.3|12371.3|3895
1615210500000|2021-03-08 13:35:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3939
1615210800000|2021-03-08 13:40:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|4760
1615211100000|2021-03-08 13:45:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|4707
1615211400000|2021-03-08 13:50:00|12374.8|12372.8|12374.8|12372.8|12376|12374|12374.8|12372.8|2540
1615211700000|2021-03-08 13:55:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1806
1615212000000|2021-03-08 14:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4496
1615212300000|2021-03-08 14:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2380
1615212600000|2021-03-08 14:10:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12376.4|12374.4|3676
1615212900000|2021-03-08 14:15:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12377.2|12375.2|4636
1615213200000|2021-03-08 14:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2747
1615213500000|2021-03-08 14:25:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|4590
1615213800000|2021-03-08 14:30:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|2650
1615214100000|2021-03-08 14:35:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|3609
1615214400000|2021-03-08 14:40:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12371.7|12369.7|2930
1615214700000|2021-03-08 14:45:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|7003
1615215000000|2021-03-08 14:50:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4683
1615215300000|2021-03-08 14:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|9195
1615215600000|2021-03-08 15:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|4283
1615215900000|2021-03-08 15:05:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3592
1615216200000|2021-03-08 15:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12367.8|12365.8|3695
1615216500000|2021-03-08 15:15:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2784
1615216800000|2021-03-08 15:20:00|12371.3|12369.3|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|5359
1615217100000|2021-03-08 15:25:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12371.7|12369.7|4214
1615217400000|2021-03-08 15:30:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2208
1615217700000|2021-03-08 15:35:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3258
1615218000000|2021-03-08 15:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|3542
1615218300000|2021-03-08 15:45:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|1647
1615218600000|2021-03-08 15:50:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|4147
1615218900000|2021-03-08 15:55:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3511
1615219200000|2021-03-08 16:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|2868
1615219500000|2021-03-08 16:05:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|5635
1615219800000|2021-03-08 16:10:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|3167
1615220100000|2021-03-08 16:15:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12362.3|12360.3|6158
1615220400000|2021-03-08 16:20:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|4158
1615220700000|2021-03-08 16:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|3400
1615221000000|2021-03-08 16:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|1184
1615221300000|2021-03-08 16:35:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|4592
1615221600000|2021-03-08 16:40:00|12363.1|12361.1|12365.5|12363.5|12366.2|12364.2|12363.1|12361.1|3838
1615221900000|2021-03-08 16:45:00|12365.1|12363.1|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2752
1615222200000|2021-03-08 16:50:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|2479
1615222500000|2021-03-08 16:55:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1452
1615222800000|2021-03-08 17:00:00|12363.1|12361.1|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2751
1615223100000|2021-03-08 17:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1986
1615223400000|2021-03-08 17:10:00|12361.5|12359.5|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|5284
1615223700000|2021-03-08 17:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1353
1615224000000|2021-03-08 17:20:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|801
1615224300000|2021-03-08 17:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|607
1615224600000|2021-03-08 17:30:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1807
1615224900000|2021-03-08 17:35:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|3793
1615225200000|2021-03-08 17:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2408
1615225500000|2021-03-08 17:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|645
1615225800000|2021-03-08 17:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1438
1615226100000|2021-03-08 17:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|724
1615226400000|2021-03-08 18:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1388
1615226700000|2021-03-08 18:05:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|5052
1615227000000|2021-03-08 18:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1909
1615227300000|2021-03-08 18:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1575
1615227600000|2021-03-08 18:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|555
1615227900000|2021-03-08 18:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2288
1615228200000|2021-03-08 18:30:00|||||||||418
1615228500000|2021-03-08 18:35:00|||||||||667
1615228800000|2021-03-08 18:40:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1488
1615229100000|2021-03-08 18:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|901
1615229400000|2021-03-08 18:50:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1289
1615229700000|2021-03-08 18:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1418
1615230000000|2021-03-08 19:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|784
1615230300000|2021-03-08 19:05:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|494
1615230600000|2021-03-08 19:10:00|||||||||1011
1615230900000|2021-03-08 19:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|5899
1615231200000|2021-03-08 19:20:00|||||||||318
1615231500000|2021-03-08 19:25:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2923
1615231800000|2021-03-08 19:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2805
1615232100000|2021-03-08 19:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1389
1615232400000|2021-03-08 19:40:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|1942
1615232700000|2021-03-08 19:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1111
1615233000000|2021-03-08 19:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|2969
1615233300000|2021-03-08 19:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2540
1615233600000|2021-03-08 20:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2879
1615233900000|2021-03-08 20:05:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2158
1615234200000|2021-03-08 20:10:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|2862
1615234500000|2021-03-08 20:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2500
1615234800000|2021-03-08 20:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2323
1615235100000|2021-03-08 20:25:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2831
1615235400000|2021-03-08 20:30:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|4256
1615235700000|2021-03-08 20:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2715
1615236000000|2021-03-08 20:40:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|3097
1615236300000|2021-03-08 20:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|4014
1615236600000|2021-03-08 20:50:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2435
1615236900000|2021-03-08 20:55:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|5297
1615237200000|2021-03-08 21:00:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|4361
1615237500000|2021-03-08 21:05:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2555
1615237800000|2021-03-08 21:10:00|12357.3|12355.3|12359.2|12357.2|12359.2|12357.2|12356.9|12354.9|2465
1615238100000|2021-03-08 21:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1953
1615238400000|2021-03-08 21:20:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|2931
1615238700000|2021-03-08 21:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1472
1615239000000|2021-03-08 21:30:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|3757
1615239300000|2021-03-08 21:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|932
1615239600000|2021-03-08 21:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|3685
1615239900000|2021-03-08 21:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2967
1615240200000|2021-03-08 21:50:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2066
1615240500000|2021-03-08 21:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|2481
1615244400000|2021-03-08 23:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360|12358|1439
1615244700000|2021-03-08 23:05:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|74
1615245000000|2021-03-08 23:10:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|770
1615245300000|2021-03-08 23:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|709
1615245600000|2021-03-08 23:20:00|||||||||118
1615245900000|2021-03-08 23:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2548
1615246200000|2021-03-08 23:30:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1437
1615246500000|2021-03-08 23:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|647
1615246800000|2021-03-08 23:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|386
1615247100000|2021-03-08 23:45:00|12361.9|12359.9|12362.3|12360.3|12362.7|12360.7|12361.5|12359.5|660
1615247400000|2021-03-08 23:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|48
1615247700000|2021-03-08 23:55:00|12363.5|12361.5|12363.1|12361.1|12363.5|12361.5|12363.1|12361.1|457
1615248000000|2021-03-09 00:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1230
1615248300000|2021-03-09 00:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|746
1615248600000|2021-03-09 00:10:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|340
1615248900000|2021-03-09 00:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|540
1615249200000|2021-03-09 00:20:00|||||||||27
1615249500000|2021-03-09 00:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|79
1615249800000|2021-03-09 00:30:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|898
1615250100000|2021-03-09 00:35:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|1046
1615250400000|2021-03-09 00:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|873
1615250700000|2021-03-09 00:45:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|571
1615251000000|2021-03-09 00:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|629
1615251300000|2021-03-09 00:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|483
1615251600000|2021-03-09 01:00:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1596
1615251900000|2021-03-09 01:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|960
1615252200000|2021-03-09 01:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|253
1615252500000|2021-03-09 01:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|222
1615252800000|2021-03-09 01:20:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|606
1615253100000|2021-03-09 01:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|740
1615253400000|2021-03-09 01:30:00|12368.6|12366.6|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|2545
1615253700000|2021-03-09 01:35:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1904
1615254000000|2021-03-09 01:40:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|936
1615254300000|2021-03-09 01:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1984
1615254600000|2021-03-09 01:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1865
1615254900000|2021-03-09 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|8209
1615255200000|2021-03-09 02:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|696
1615255500000|2021-03-09 02:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|335
1615255800000|2021-03-09 02:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|250
1615256100000|2021-03-09 02:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|406
1615256400000|2021-03-09 02:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|441
1615256700000|2021-03-09 02:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|176
1615257000000|2021-03-09 02:30:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|233
1615257300000|2021-03-09 02:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|694
1615257600000|2021-03-09 02:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|483
1615257900000|2021-03-09 02:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|433
1615258200000|2021-03-09 02:50:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|609
1615258500000|2021-03-09 02:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|368
1615258800000|2021-03-09 03:00:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12366.2|12364.2|682
1615259100000|2021-03-09 03:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|170
1615259400000|2021-03-09 03:10:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|925
1615259700000|2021-03-09 03:15:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|339
1615260000000|2021-03-09 03:20:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|699
1615260300000|2021-03-09 03:25:00|||||||||316
1615260600000|2021-03-09 03:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|568
1615260900000|2021-03-09 03:35:00|||||||||214
1615261200000|2021-03-09 03:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|829
1615261500000|2021-03-09 03:45:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|688
1615261800000|2021-03-09 03:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|727
1615262100000|2021-03-09 03:55:00|||||||||616
1615262400000|2021-03-09 04:00:00|||||||||75
1615262700000|2021-03-09 04:05:00|||||||||77
1615263000000|2021-03-09 04:10:00|||||||||115
1615263300000|2021-03-09 04:15:00|||||||||137
1615263600000|2021-03-09 04:20:00|||||||||200
1615263900000|2021-03-09 04:25:00|12367|12365|12367|12365|12367|12365|12367|12365|259
1615264200000|2021-03-09 04:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|345
1615264500000|2021-03-09 04:35:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|788
1615264800000|2021-03-09 04:40:00|||||||||141
1615265100000|2021-03-09 04:45:00|||||||||199
1615265400000|2021-03-09 04:50:00|||||||||108
1615265700000|2021-03-09 04:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|238
1615266000000|2021-03-09 05:00:00|||||||||87
1615266300000|2021-03-09 05:05:00|||||||||145
1615266600000|2021-03-09 05:10:00|||||||||80
1615266900000|2021-03-09 05:15:00|||||||||85
1615267200000|2021-03-09 05:20:00|||||||||69
1615267500000|2021-03-09 05:25:00|||||||||68
1615267800000|2021-03-09 05:30:00|||||||||70
1615268100000|2021-03-09 05:35:00|12367|12365|12367|12365|12367|12365|12367|12365|168
1615268400000|2021-03-09 05:40:00|||||||||70
1615268700000|2021-03-09 05:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|540
1615269000000|2021-03-09 05:50:00|||||||||163
1615269300000|2021-03-09 05:55:00|||||||||198
1615269600000|2021-03-09 06:00:00|||||||||85
1615269900000|2021-03-09 06:05:00|12367|12365|12367|12365|12367|12365|12367|12365|337
1615270200000|2021-03-09 06:10:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|797
1615270500000|2021-03-09 06:15:00|12367|12365|12367|12365|12367|12365|12367|12365|658
1615270800000|2021-03-09 06:20:00|||||||||182
1615271100000|2021-03-09 06:25:00|||||||||137
1615271400000|2021-03-09 06:30:00|||||||||138
1615271700000|2021-03-09 06:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|140
1615272000000|2021-03-09 06:40:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|223
1615272300000|2021-03-09 06:45:00|12367.8|12365.8|12367.8|12365.8|12368.2|12366.2|12367.8|12365.8|229
1615272600000|2021-03-09 06:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|733
1615272900000|2021-03-09 06:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1162
1615273200000|2021-03-09 07:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|676
1615273500000|2021-03-09 07:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|574
1615273800000|2021-03-09 07:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1304
1615274100000|2021-03-09 07:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|560
1615274400000|2021-03-09 07:20:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|536
1615274700000|2021-03-09 07:25:00|12367.8|12365.8|12369.4|12367.4|12370.1|12368.1|12367|12365|2673
1615275000000|2021-03-09 07:30:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|2053
1615275300000|2021-03-09 07:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1302
1615275600000|2021-03-09 07:40:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12371.7|12369.7|3390
1615275900000|2021-03-09 07:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3878
1615276200000|2021-03-09 07:50:00|12376.4|12374.4|12374|12372|12377.2|12375.2|12373.3|12371.3|2436
1615276500000|2021-03-09 07:55:00|12373.7|12371.7|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|3048
1615276800000|2021-03-09 08:00:00|12374|12372|12371.7|12369.7|12374|12372|12371.3|12369.3|2003
1615277100000|2021-03-09 08:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|733
1615277400000|2021-03-09 08:10:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1590
1615277700000|2021-03-09 08:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1201
1615278000000|2021-03-09 08:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3020
1615278300000|2021-03-09 08:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1647
1615278600000|2021-03-09 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2842
1615278900000|2021-03-09 08:35:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1241
1615279200000|2021-03-09 08:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1852
1615279500000|2021-03-09 08:45:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.9|12368.9|2177
1615279800000|2021-03-09 08:50:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|1953
1615280100000|2021-03-09 08:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2217
1615280400000|2021-03-09 09:00:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|11387
1615280700000|2021-03-09 09:05:00|12373.3|12371.3|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|7198
1615281000000|2021-03-09 09:10:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|34211
1615281300000|2021-03-09 09:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3395
1615281600000|2021-03-09 09:20:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1900
1615281900000|2021-03-09 09:25:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|1909
1615282200000|2021-03-09 09:30:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|3415
1615282500000|2021-03-09 09:35:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3169
1615282800000|2021-03-09 09:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|458
1615283100000|2021-03-09 09:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1365
1615283400000|2021-03-09 09:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1165
1615283700000|2021-03-09 09:55:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3158
1615284000000|2021-03-09 10:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3499
1615284300000|2021-03-09 10:05:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2203
1615284600000|2021-03-09 10:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1063
1615284900000|2021-03-09 10:15:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|4384
1615285200000|2021-03-09 10:20:00|||||||||496
1615285500000|2021-03-09 10:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1591
1615285800000|2021-03-09 10:30:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|945
1615286100000|2021-03-09 10:35:00|12373.3|12371.3|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|2550
1615286400000|2021-03-09 10:40:00|||||||||1234
1615286700000|2021-03-09 10:45:00|12376.4|12374.4|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2996
1615287000000|2021-03-09 10:50:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2012
1615287300000|2021-03-09 10:55:00|12377.6|12375.6|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|1803
1615287600000|2021-03-09 11:00:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|645
1615287900000|2021-03-09 11:05:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1168
1615288200000|2021-03-09 11:10:00|12378|12376|12378|12376|12378|12376|12378|12376|943
1615288500000|2021-03-09 11:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2162
1615288800000|2021-03-09 11:20:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2011
1615289100000|2021-03-09 11:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|575
1615289400000|2021-03-09 11:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2555
1615289700000|2021-03-09 11:35:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1648
1615290000000|2021-03-09 11:40:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1826
1615290300000|2021-03-09 11:45:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|1155
1615290600000|2021-03-09 11:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1069
1615290900000|2021-03-09 11:55:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1232
1615291200000|2021-03-09 12:00:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|2590
1615291500000|2021-03-09 12:05:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1197
1615291800000|2021-03-09 12:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|859
1615292100000|2021-03-09 12:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|649
1615292400000|2021-03-09 12:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1548
1615292700000|2021-03-09 12:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|1800
1615293000000|2021-03-09 12:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1946
1615293300000|2021-03-09 12:35:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1010
1615293600000|2021-03-09 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1049
1615293900000|2021-03-09 12:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12377.2|12375.2|3420
1615294200000|2021-03-09 12:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|4022
1615294500000|2021-03-09 12:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1630
1615294800000|2021-03-09 13:00:00|12376|12374|12377.2|12375.2|12377.2|12375.2|12376|12374|392
1615295100000|2021-03-09 13:05:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1697
1615295400000|2021-03-09 13:10:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2908
1615295700000|2021-03-09 13:15:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|4981
1615296000000|2021-03-09 13:20:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|2320
1615296300000|2021-03-09 13:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2046
1615296600000|2021-03-09 13:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|3870
1615296900000|2021-03-09 13:35:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|4171
1615297200000|2021-03-09 13:40:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|1889
1615297500000|2021-03-09 13:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2487
1615297800000|2021-03-09 13:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|4531
1615298100000|2021-03-09 13:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|4008
1615298400000|2021-03-09 14:00:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2989
1615298700000|2021-03-09 14:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12377.2|12375.2|2794
1615299000000|2021-03-09 14:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|3458
1615299300000|2021-03-09 14:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1765
1615299600000|2021-03-09 14:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2034
1615299900000|2021-03-09 14:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2766
1615300200000|2021-03-09 14:30:00|12374.8|12372.8|12378|12376|12378|12376|12374.8|12372.8|5747
1615300500000|2021-03-09 14:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|2817
1615300800000|2021-03-09 14:40:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|4341
1615301100000|2021-03-09 14:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|21271
1615301400000|2021-03-09 14:50:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|6885
1615301700000|2021-03-09 14:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|6001
1615302000000|2021-03-09 15:00:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3338
1615302300000|2021-03-09 15:05:00|12378.7|12376.7|12374.8|12372.8|12378.7|12376.7|12374.8|12372.8|6208
1615302600000|2021-03-09 15:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1154
1615302900000|2021-03-09 15:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1401
1615303200000|2021-03-09 15:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2906
1615303500000|2021-03-09 15:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2799
1615303800000|2021-03-09 15:30:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12370.9|12368.9|5893
1615304100000|2021-03-09 15:35:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12369.4|12367.4|2787
1615304400000|2021-03-09 15:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12367|12365|6362
1615304700000|2021-03-09 15:45:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|4574
1615305000000|2021-03-09 15:50:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|2982
1615305300000|2021-03-09 15:55:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|3785
1615305600000|2021-03-09 16:00:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|6401
1615305900000|2021-03-09 16:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|975
1615306200000|2021-03-09 16:10:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|4251
1615306500000|2021-03-09 16:15:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4067
1615306800000|2021-03-09 16:20:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|3460
1615307100000|2021-03-09 16:25:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|2515
1615307400000|2021-03-09 16:30:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1126
1615307700000|2021-03-09 16:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2893
1615308000000|2021-03-09 16:40:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|810
1615308300000|2021-03-09 16:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2075
1615308600000|2021-03-09 16:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1186
1615308900000|2021-03-09 16:55:00|12371.7|12369.7|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|1055
1615309200000|2021-03-09 17:00:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2861
1615309500000|2021-03-09 17:05:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1986
1615309800000|2021-03-09 17:10:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2363
1615310100000|2021-03-09 17:15:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2560
1615310400000|2021-03-09 17:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3305
1615310700000|2021-03-09 17:25:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|4011
1615311000000|2021-03-09 17:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1647
1615311300000|2021-03-09 17:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2510
1615311600000|2021-03-09 17:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1372
1615311900000|2021-03-09 17:45:00|||||||||1671
1615312200000|2021-03-09 17:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3089
1615312500000|2021-03-09 17:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|598
1615312800000|2021-03-09 18:00:00|12374|12372|12377.2|12375.2|12379.9|12377.9|12374|12372|7403
1615313100000|2021-03-09 18:05:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12376.4|12374.4|4264
1615313400000|2021-03-09 18:10:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|4479
1615313700000|2021-03-09 18:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3618
1615314000000|2021-03-09 18:20:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|7383
1615314300000|2021-03-09 18:25:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1277
1615314600000|2021-03-09 18:30:00|12382.3|12380.3|12381.9|12379.9|12382.3|12380.3|12381.1|12379.1|2374
1615314900000|2021-03-09 18:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2267
1615315200000|2021-03-09 18:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1729
1615315500000|2021-03-09 18:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|915
1615315800000|2021-03-09 18:50:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1339
1615316100000|2021-03-09 18:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1435
1615316400000|2021-03-09 19:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|1993
1615316700000|2021-03-09 19:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2296
1615317000000|2021-03-09 19:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|806
1615317300000|2021-03-09 19:15:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1042
1615317600000|2021-03-09 19:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1439
1615317900000|2021-03-09 19:25:00|||||||||1381
1615318200000|2021-03-09 19:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|3091
1615318500000|2021-03-09 19:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1248
1615318800000|2021-03-09 19:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|755
1615319100000|2021-03-09 19:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|3608
1615319400000|2021-03-09 19:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2817
1615319700000|2021-03-09 19:55:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|4531
1615320000000|2021-03-09 20:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|9075
1615320300000|2021-03-09 20:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2016
1615320600000|2021-03-09 20:10:00|||||||||1213
1615320900000|2021-03-09 20:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1825
1615321200000|2021-03-09 20:20:00|||||||||648
1615321500000|2021-03-09 20:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|3944
1615321800000|2021-03-09 20:30:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|552
1615322100000|2021-03-09 20:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|686
1615322400000|2021-03-09 20:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|888
1615322700000|2021-03-09 20:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|794
1615323000000|2021-03-09 20:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1743
1615323300000|2021-03-09 20:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|2421
1615323600000|2021-03-09 21:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1016
1615323900000|2021-03-09 21:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|742
1615324200000|2021-03-09 21:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1264
1615324500000|2021-03-09 21:15:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1267
1615324800000|2021-03-09 21:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1307
1615325100000|2021-03-09 21:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1323
1615325400000|2021-03-09 21:30:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|2205
1615325700000|2021-03-09 21:35:00|||||||||494
1615326000000|2021-03-09 21:40:00|12385|12383|12385|12383|12385|12383|12385|12383|1557
1615326300000|2021-03-09 21:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2368
1615326600000|2021-03-09 21:50:00|12385|12383|12385|12383|12385|12383|12385|12383|2509
1615326900000|2021-03-09 21:55:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|5636
1615330800000|2021-03-09 23:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|528
1615331100000|2021-03-09 23:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|664
1615331400000|2021-03-09 23:10:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|879
1615331700000|2021-03-09 23:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|383
1615332000000|2021-03-09 23:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|484
1615332300000|2021-03-09 23:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|17
1615332600000|2021-03-09 23:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|268
1615332900000|2021-03-09 23:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1541
1615333200000|2021-03-09 23:40:00|12387.3|12385.3|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|2929
1615333500000|2021-03-09 23:45:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|513
1615333800000|2021-03-09 23:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|887
1615334100000|2021-03-09 23:55:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1030
1615334400000|2021-03-10 00:00:00|||||||||902
1615334700000|2021-03-10 00:05:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|469
1615335000000|2021-03-10 00:10:00|||||||||102
1615335300000|2021-03-10 00:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|918
1615335600000|2021-03-10 00:20:00|12388.9|12386.9|12388.9|12386.9|12389.3|12387.3|12388.1|12386.1|1100
1615335900000|2021-03-10 00:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|131
1615336200000|2021-03-10 00:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|349
1615336500000|2021-03-10 00:35:00|12388.5|12386.5|12388.1|12386.1|12388.5|12386.5|12388.1|12386.1|215
1615336800000|2021-03-10 00:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|862
1615337100000|2021-03-10 00:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|23
1615337400000|2021-03-10 00:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|321
1615337700000|2021-03-10 00:55:00|||||||||109
1615338000000|2021-03-10 01:00:00|||||||||165
1615338300000|2021-03-10 01:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|215
1615338600000|2021-03-10 01:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|702
1615338900000|2021-03-10 01:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|242
1615339200000|2021-03-10 01:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|775
1615339500000|2021-03-10 01:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1285
1615339800000|2021-03-10 01:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|261
1615340100000|2021-03-10 01:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1874
1615340400000|2021-03-10 01:40:00|||||||||72
1615340700000|2021-03-10 01:45:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|305
1615341000000|2021-03-10 01:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|109
1615341300000|2021-03-10 01:55:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1679
1615341600000|2021-03-10 02:00:00|12385|12383|12385|12383|12385|12383|12385|12383|45
1615341900000|2021-03-10 02:05:00|||||||||25
1615342200000|2021-03-10 02:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|486
1615342500000|2021-03-10 02:15:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|727
1615342800000|2021-03-10 02:20:00|||||||||91
1615343100000|2021-03-10 02:25:00|12385|12383|12385|12383|12385|12383|12385|12383|223
1615343400000|2021-03-10 02:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|566
1615343700000|2021-03-10 02:35:00|||||||||112
1615344000000|2021-03-10 02:40:00|||||||||4
1615344300000|2021-03-10 02:45:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|142
1615344600000|2021-03-10 02:50:00|||||||||13
1615344900000|2021-03-10 02:55:00|||||||||4
1615345200000|2021-03-10 03:00:00|||||||||52
1615345500000|2021-03-10 03:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|414
1615345800000|2021-03-10 03:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2315
1615346100000|2021-03-10 03:15:00|||||||||19
1615346400000|2021-03-10 03:20:00|||||||||21
1615346700000|2021-03-10 03:25:00|||||||||5
1615347000000|2021-03-10 03:30:00|||||||||188
1615347300000|2021-03-10 03:35:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|405
1615347600000|2021-03-10 03:40:00|||||||||520
1615347900000|2021-03-10 03:45:00|||||||||17
1615348200000|2021-03-10 03:50:00|||||||||45
1615348500000|2021-03-10 03:55:00|||||||||6
1615348800000|2021-03-10 04:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|607
1615349100000|2021-03-10 04:05:00|||||||||938
1615349400000|2021-03-10 04:10:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|302
1615349700000|2021-03-10 04:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|21
1615350300000|2021-03-10 04:25:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|254
1615350600000|2021-03-10 04:30:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|313
1615350900000|2021-03-10 04:35:00|||||||||117
1615351200000|2021-03-10 04:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|64
1615351500000|2021-03-10 04:45:00|||||||||64
1615351800000|2021-03-10 04:50:00|||||||||1
1615352100000|2021-03-10 04:55:00|||||||||138
1615352400000|2021-03-10 05:00:00|||||||||150
1615352700000|2021-03-10 05:05:00|||||||||56
1615353000000|2021-03-10 05:10:00|||||||||12
1615353300000|2021-03-10 05:15:00|||||||||11
1615353600000|2021-03-10 05:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|343
1615353900000|2021-03-10 05:25:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|315
1615354200000|2021-03-10 05:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3491
1615354500000|2021-03-10 05:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|612
1615354800000|2021-03-10 05:40:00|||||||||1
1615355100000|2021-03-10 05:45:00|||||||||227
1615355700000|2021-03-10 05:55:00|||||||||1
1615356000000|2021-03-10 06:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|192
1615356300000|2021-03-10 06:05:00|||||||||25
1615356600000|2021-03-10 06:10:00|||||||||177
1615356900000|2021-03-10 06:15:00|||||||||28
1615357200000|2021-03-10 06:20:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1344
1615357500000|2021-03-10 06:25:00|||||||||38
1615357800000|2021-03-10 06:30:00|||||||||3
1615358100000|2021-03-10 06:35:00|||||||||4
1615358400000|2021-03-10 06:40:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|3379
1615358700000|2021-03-10 06:45:00|||||||||5360
1615359000000|2021-03-10 06:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|548
1615359300000|2021-03-10 06:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|237
1615359600000|2021-03-10 07:00:00|||||||||144
1615359900000|2021-03-10 07:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|255
1615360200000|2021-03-10 07:10:00|12385|12383|12385|12383|12385|12383|12385|12383|82
1615360500000|2021-03-10 07:15:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|478
1615360800000|2021-03-10 07:20:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|248
1615361100000|2021-03-10 07:25:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|386
1615361400000|2021-03-10 07:30:00|12383.8|12381.8|12383.4|12381.4|12383.8|12381.8|12383.4|12381.4|37
1615361700000|2021-03-10 07:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|304
1615362000000|2021-03-10 07:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|440
1615362300000|2021-03-10 07:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|624
1615362600000|2021-03-10 07:50:00|||||||||16
1615362900000|2021-03-10 07:55:00|12382.3|12380.3|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|450
1615363200000|2021-03-10 08:00:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|691
1615363500000|2021-03-10 08:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|686
1615363800000|2021-03-10 08:10:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2881
1615364100000|2021-03-10 08:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1052
1615364400000|2021-03-10 08:20:00|||||||||727
1615364700000|2021-03-10 08:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2329
1615365000000|2021-03-10 08:30:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1349
1615365300000|2021-03-10 08:35:00|||||||||821
1615365600000|2021-03-10 08:40:00|||||||||1149
1615365900000|2021-03-10 08:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|694
1615366200000|2021-03-10 08:50:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1683
1615366500000|2021-03-10 08:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2244
1615366800000|2021-03-10 09:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|3735
1615367100000|2021-03-10 09:05:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|1832
1615367400000|2021-03-10 09:10:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|2386
1615367700000|2021-03-10 09:15:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|646
1615368000000|2021-03-10 09:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1073
1615368300000|2021-03-10 09:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|785
1615368600000|2021-03-10 09:30:00|||||||||660
1615368900000|2021-03-10 09:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1647
1615369200000|2021-03-10 09:40:00|||||||||74
1615369500000|2021-03-10 09:45:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|553
1615369800000|2021-03-10 09:50:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|462
1615370100000|2021-03-10 09:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|221
1615370400000|2021-03-10 10:00:00|||||||||33
1615370700000|2021-03-10 10:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|187
1615371000000|2021-03-10 10:10:00|||||||||218
1615371300000|2021-03-10 10:15:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12380.3|12378.3|1922
1615371600000|2021-03-10 10:20:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|133
1615371900000|2021-03-10 10:25:00|||||||||20
1615372200000|2021-03-10 10:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|966
1615372500000|2021-03-10 10:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|633
1615372800000|2021-03-10 10:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|425
1615373100000|2021-03-10 10:45:00|||||||||122
1615373400000|2021-03-10 10:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|401
1615373700000|2021-03-10 10:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|566
1615374000000|2021-03-10 11:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|238
1615374300000|2021-03-10 11:05:00|||||||||213
1615374600000|2021-03-10 11:10:00|||||||||520
1615374900000|2021-03-10 11:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1889
1615375200000|2021-03-10 11:20:00|12378|12376|12378|12376|12378|12376|12378|12376|1431
1615375500000|2021-03-10 11:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|704
1615375800000|2021-03-10 11:30:00|||||||||264
1615376100000|2021-03-10 11:35:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|9598
1615376400000|2021-03-10 11:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|532
1615376700000|2021-03-10 11:45:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1669
1615377000000|2021-03-10 11:50:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1038
1615377300000|2021-03-10 11:55:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2780
1615377600000|2021-03-10 12:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|344
1615377900000|2021-03-10 12:05:00|||||||||197
1615378200000|2021-03-10 12:10:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1203
1615378500000|2021-03-10 12:15:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1279
1615378800000|2021-03-10 12:20:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|794
1615379100000|2021-03-10 12:25:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|875
1615379400000|2021-03-10 12:30:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|1936
1615379700000|2021-03-10 12:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2485
1615380000000|2021-03-10 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1490
1615380300000|2021-03-10 12:45:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1440
1615380600000|2021-03-10 12:50:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|4738
1615380900000|2021-03-10 12:55:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1038
1615381200000|2021-03-10 13:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1297
1615381500000|2021-03-10 13:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|3012
1615381800000|2021-03-10 13:10:00|12375.6|12373.6|12378|12376|12378|12376|12375.6|12373.6|1008
1615382100000|2021-03-10 13:15:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12375.6|12373.6|822
1615382400000|2021-03-10 13:20:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374.8|12372.8|2326
1615382700000|2021-03-10 13:25:00|12374.4|12372.4|12374.4|12372.4|12374.8|12372.8|12374|12372|2631
1615383000000|2021-03-10 13:30:00|12374.8|12372.8|12385.8|12383.8|12386.5|12384.5|12374.8|12372.8|16870
1615383300000|2021-03-10 13:35:00|12385|12383|12379.5|12377.5|12385.8|12383.8|12378.7|12376.7|8520
1615383600000|2021-03-10 13:40:00|12380.3|12378.3|12378|12376|12380.3|12378.3|12375.6|12373.6|7376
1615383900000|2021-03-10 13:45:00|12378.7|12376.7|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|6744
1615384200000|2021-03-10 13:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|3786
1615384500000|2021-03-10 13:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2580
1615384800000|2021-03-10 14:00:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|4893
1615385100000|2021-03-10 14:05:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378|12376|4547
1615385400000|2021-03-10 14:10:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|4900
1615385700000|2021-03-10 14:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|6649
1615386000000|2021-03-10 14:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1168
1615386300000|2021-03-10 14:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|6410
1615386600000|2021-03-10 14:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|2572
1615386900000|2021-03-10 14:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1637
1615387200000|2021-03-10 14:40:00|12381.1|12379.1|12385|12383|12385|12383|12381.1|12379.1|7413
1615387500000|2021-03-10 14:45:00|12385.4|12383.4|12385|12383|12386.5|12384.5|12384.2|12382.2|5719
1615387800000|2021-03-10 14:50:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1535
1615388100000|2021-03-10 14:55:00|12383.4|12381.4|12380.3|12378.3|12384.2|12382.2|12380.3|12378.3|4606
1615388400000|2021-03-10 15:00:00|12379.5|12377.5|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2508
1615388700000|2021-03-10 15:05:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|4637
1615389000000|2021-03-10 15:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4093
1615389300000|2021-03-10 15:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2125
1615389600000|2021-03-10 15:20:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1105
1615389900000|2021-03-10 15:25:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|4251
1615390200000|2021-03-10 15:30:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|2584
1615390500000|2021-03-10 15:35:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1652
1615390800000|2021-03-10 15:40:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|360
1615391100000|2021-03-10 15:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|3355
1615391400000|2021-03-10 15:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1237
1615391700000|2021-03-10 15:55:00|12382.6|12380.6|12385|12383|12385|12383|12382.6|12380.6|3378
1615392000000|2021-03-10 16:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3259
1615392300000|2021-03-10 16:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3282
1615392600000|2021-03-10 16:10:00|12383.8|12381.8|12385.8|12383.8|12385.8|12383.8|12383.8|12381.8|3534
1615392900000|2021-03-10 16:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2393
1615393200000|2021-03-10 16:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|5357
1615393500000|2021-03-10 16:25:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1813
1615393800000|2021-03-10 16:30:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1760
1615394100000|2021-03-10 16:35:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|6182
1615394400000|2021-03-10 16:40:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|1489
1615394700000|2021-03-10 16:45:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3026
1615395000000|2021-03-10 16:50:00|12386.5|12384.5|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|2597
1615395300000|2021-03-10 16:55:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|4443
1615395600000|2021-03-10 17:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2334
1615395900000|2021-03-10 17:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|617
1615396200000|2021-03-10 17:10:00|12390.1|12388.1|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2237
1615396500000|2021-03-10 17:15:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2671
1615396800000|2021-03-10 17:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1385
1615397100000|2021-03-10 17:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|4102
1615397400000|2021-03-10 17:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|4798
1615397700000|2021-03-10 17:35:00|12391.2|12389.2|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|7788
1615398000000|2021-03-10 17:40:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3395
1615398300000|2021-03-10 17:45:00|12392.8|12390.8|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|11231
1615398600000|2021-03-10 17:50:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|8005
1615398900000|2021-03-10 17:55:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|3692
1615399200000|2021-03-10 18:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12391.2|12389.2|7641
1615399500000|2021-03-10 18:05:00|12395.9|12393.9|12399.8|12397.8|12399.8|12397.8|12394.4|12392.4|6416
1615399800000|2021-03-10 18:10:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|5738
1615400100000|2021-03-10 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|5500
1615400400000|2021-03-10 18:20:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1801
1615400700000|2021-03-10 18:25:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|4061
1615401000000|2021-03-10 18:30:00|12396.7|12394.7|12394.4|12392.4|12397.5|12395.5|12394.4|12392.4|2831
1615401300000|2021-03-10 18:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|5406
1615401600000|2021-03-10 18:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1329
1615401900000|2021-03-10 18:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1816
1615402200000|2021-03-10 18:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1104
1615402500000|2021-03-10 18:55:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|3811
1615402800000|2021-03-10 19:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|735
1615403100000|2021-03-10 19:05:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1973
1615403400000|2021-03-10 19:10:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1149
1615403700000|2021-03-10 19:15:00|||||||||1960
1615404000000|2021-03-10 19:20:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12396.7|12394.7|2438
1615404300000|2021-03-10 19:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2869
1615404600000|2021-03-10 19:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2925
1615404900000|2021-03-10 19:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1114
1615405200000|2021-03-10 19:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2979
1615405500000|2021-03-10 19:45:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2807
1615405800000|2021-03-10 19:50:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1876
1615406100000|2021-03-10 19:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|8417
1615406400000|2021-03-10 20:00:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|3559
1615406700000|2021-03-10 20:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1014
1615407000000|2021-03-10 20:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1680
1615407300000|2021-03-10 20:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|842
1615407600000|2021-03-10 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3218
1615407900000|2021-03-10 20:25:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|5366
1615408200000|2021-03-10 20:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2377
1615408500000|2021-03-10 20:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|874
1615408800000|2021-03-10 20:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|727
1615409100000|2021-03-10 20:45:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2388
1615409400000|2021-03-10 20:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2994
1615409700000|2021-03-10 20:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2622
1615410000000|2021-03-10 21:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2404
1615410300000|2021-03-10 21:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1535
1615410600000|2021-03-10 21:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|940
1615410900000|2021-03-10 21:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1979
1615411200000|2021-03-10 21:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1093
1615411500000|2021-03-10 21:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1605
1615411800000|2021-03-10 21:30:00|||||||||468
1615412100000|2021-03-10 21:35:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3966
1615412400000|2021-03-10 21:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3689
1615412700000|2021-03-10 21:45:00|||||||||1049
1615413000000|2021-03-10 21:50:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1486
1615413300000|2021-03-10 21:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2253
1615417200000|2021-03-10 23:00:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|800
1615417500000|2021-03-10 23:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1423
1615417800000|2021-03-10 23:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|796
1615418100000|2021-03-10 23:15:00|||||||||335
1615418400000|2021-03-10 23:20:00|||||||||5
1615418700000|2021-03-10 23:25:00|||||||||114
1615419000000|2021-03-10 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|330
1615419300000|2021-03-10 23:35:00|||||||||45
1615419600000|2021-03-10 23:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|238
1615419900000|2021-03-10 23:45:00|||||||||414
1615420200000|2021-03-10 23:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|476
1615420500000|2021-03-10 23:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|47
1615420800000|2021-03-11 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|686
1615421100000|2021-03-11 00:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1615421400000|2021-03-11 00:10:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|148
1615421700000|2021-03-11 00:15:00|||||||||40
1615422000000|2021-03-11 00:20:00|||||||||120
1615422300000|2021-03-11 00:25:00|||||||||79
1615422600000|2021-03-11 00:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|436
1615422900000|2021-03-11 00:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394|12392|893
1615423200000|2021-03-11 00:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|640
1615423500000|2021-03-11 00:45:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1063
1615423800000|2021-03-11 00:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|173
1615424100000|2021-03-11 00:55:00|||||||||59
1615424400000|2021-03-11 01:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1715
1615424700000|2021-03-11 01:05:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|611
1615425000000|2021-03-11 01:10:00|||||||||173
1615425300000|2021-03-11 01:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|213
1615425600000|2021-03-11 01:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|282
1615425900000|2021-03-11 01:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|223
1615426200000|2021-03-11 01:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|779
1615426500000|2021-03-11 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|553
1615426800000|2021-03-11 01:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|464
1615427100000|2021-03-11 01:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|372
1615427400000|2021-03-11 01:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|123
1615427700000|2021-03-11 01:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|30
1615428000000|2021-03-11 02:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|691
1615428300000|2021-03-11 02:05:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|705
1615428600000|2021-03-11 02:10:00|||||||||56
1615428900000|2021-03-11 02:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|107
1615429200000|2021-03-11 02:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|293
1615429500000|2021-03-11 02:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|482
1615429800000|2021-03-11 02:30:00|||||||||137
1615430100000|2021-03-11 02:35:00|||||||||70
1615430400000|2021-03-11 02:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|368
1615430700000|2021-03-11 02:45:00|||||||||226
1615431000000|2021-03-11 02:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|236
1615431300000|2021-03-11 02:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|96
1615431600000|2021-03-11 03:00:00|||||||||7
1615431900000|2021-03-11 03:05:00|||||||||26
1615432200000|2021-03-11 03:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|200
1615432500000|2021-03-11 03:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|120
1615432800000|2021-03-11 03:20:00|||||||||86
1615433100000|2021-03-11 03:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|140
1615433400000|2021-03-11 03:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|289
1615433700000|2021-03-11 03:35:00|||||||||81
1615434000000|2021-03-11 03:40:00|||||||||109
1615434300000|2021-03-11 03:45:00|||||||||68
1615434600000|2021-03-11 03:50:00|||||||||151
1615434900000|2021-03-11 03:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|337
1615435200000|2021-03-11 04:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|879
1615435500000|2021-03-11 04:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|256
1615435800000|2021-03-11 04:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|960
1615436100000|2021-03-11 04:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|496
1615436400000|2021-03-11 04:20:00|||||||||5
1615436700000|2021-03-11 04:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|889
1615437000000|2021-03-11 04:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|151
1615437300000|2021-03-11 04:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|501
1615437600000|2021-03-11 04:40:00|||||||||91
1615437900000|2021-03-11 04:45:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|68
1615438200000|2021-03-11 04:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|72
1615438500000|2021-03-11 04:55:00|||||||||69
1615438800000|2021-03-11 05:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|96
1615439100000|2021-03-11 05:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|88
1615439400000|2021-03-11 05:10:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|522
1615439700000|2021-03-11 05:15:00|||||||||4
1615440000000|2021-03-11 05:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|164
1615440300000|2021-03-11 05:25:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|110
1615440600000|2021-03-11 05:30:00|12396.7|12394.7|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|98
1615440900000|2021-03-11 05:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|211
1615441200000|2021-03-11 05:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|878
1615441500000|2021-03-11 05:45:00|||||||||53
1615441800000|2021-03-11 05:50:00|||||||||22
1615442100000|2021-03-11 05:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|818
1615442400000|2021-03-11 06:00:00|||||||||507
1615442700000|2021-03-11 06:05:00|||||||||36
1615443000000|2021-03-11 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|324
1615443300000|2021-03-11 06:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|152
1615443600000|2021-03-11 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|760
1615443900000|2021-03-11 06:25:00|12397.9|12395.9|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|170
1615444200000|2021-03-11 06:30:00|||||||||91
1615444500000|2021-03-11 06:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|825
1615444800000|2021-03-11 06:40:00|||||||||176
1615445100000|2021-03-11 06:45:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|453
1615445400000|2021-03-11 06:50:00|||||||||38
1615445700000|2021-03-11 06:55:00|||||||||2153
1615446000000|2021-03-11 07:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1041
1615446300000|2021-03-11 07:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1269
1615446600000|2021-03-11 07:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2853
1615446900000|2021-03-11 07:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1396
1615447200000|2021-03-11 07:20:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|896
1615447500000|2021-03-11 07:25:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1870
1615447800000|2021-03-11 07:30:00|||||||||757
1615448100000|2021-03-11 07:35:00|||||||||246
1615448400000|2021-03-11 07:40:00|||||||||215
1615448700000|2021-03-11 07:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|787
1615449000000|2021-03-11 07:50:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|692
1615449300000|2021-03-11 07:55:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|838
1615449600000|2021-03-11 08:00:00|12404.1|12402.1|12406.1|12404.1|12406.1|12404.1|12404.1|12402.1|941
1615449900000|2021-03-11 08:05:00|12405.3|12403.3|12409.2|12407.2|12409.2|12407.2|12405.3|12403.3|3249
1615450200000|2021-03-11 08:10:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2944
1615450500000|2021-03-11 08:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|988
1615450800000|2021-03-11 08:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1822
1615451100000|2021-03-11 08:25:00|12410|12408|12412.3|12410.3|12413.1|12411.1|12410|12408|2870
1615451400000|2021-03-11 08:30:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|4152
1615451700000|2021-03-11 08:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1209
1615452000000|2021-03-11 08:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|516
1615452300000|2021-03-11 08:45:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2645
1615452600000|2021-03-11 08:50:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|5302
1615452900000|2021-03-11 08:55:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12416.2|12414.2|5633
1615453200000|2021-03-11 09:00:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12417|12415|4273
1615453500000|2021-03-11 09:05:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|2758
1615453800000|2021-03-11 09:10:00|12421.3|12419.3|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1382
1615454100000|2021-03-11 09:15:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|3740
1615454400000|2021-03-11 09:20:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12419.4|12417.4|4275
1615454700000|2021-03-11 09:25:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2896
1615455000000|2021-03-11 09:30:00|12419.4|12417.4|12417|12415|12419.4|12417.4|12417|12415|2367
1615455300000|2021-03-11 09:35:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|1694
1615455600000|2021-03-11 09:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|1663
1615455900000|2021-03-11 09:45:00|12417.4|12415.4|12417.8|12415.8|12417.8|12415.8|12417|12415|478
1615456200000|2021-03-11 09:50:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|2170
1615456500000|2021-03-11 09:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1320
1615456800000|2021-03-11 10:00:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2296
1615457100000|2021-03-11 10:05:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2640
1615457400000|2021-03-11 10:10:00|||||||||1773
1615457700000|2021-03-11 10:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1908
1615458000000|2021-03-11 10:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|735
1615458300000|2021-03-11 10:25:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|291
1615458600000|2021-03-11 10:30:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|354
1615458900000|2021-03-11 10:35:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|776
1615459200000|2021-03-11 10:40:00|||||||||636
1615459500000|2021-03-11 10:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|480
1615459800000|2021-03-11 10:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|954
1615460100000|2021-03-11 10:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|911
1615460400000|2021-03-11 11:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|872
1615460700000|2021-03-11 11:05:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1769
1615461000000|2021-03-11 11:10:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|835
1615461300000|2021-03-11 11:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1002
1615461600000|2021-03-11 11:20:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1656
1615461900000|2021-03-11 11:25:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.5|12411.5|914
1615462200000|2021-03-11 11:30:00|12414.3|12412.3|12415.5|12413.5|12416.2|12414.2|12414.3|12412.3|2388
1615462500000|2021-03-11 11:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|260
1615462800000|2021-03-11 11:40:00|12413.9|12411.9|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|4115
1615463100000|2021-03-11 11:45:00|||||||||93
1615463400000|2021-03-11 11:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1916
1615463700000|2021-03-11 11:55:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1890
1615464000000|2021-03-11 12:00:00|12414.3|12412.3|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|704
1615464300000|2021-03-11 12:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1399
1615464600000|2021-03-11 12:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1428
1615464900000|2021-03-11 12:15:00|12413.5|12411.5|12413.9|12411.9|12414.7|12412.7|12413.5|12411.5|2407
1615465200000|2021-03-11 12:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3147
1615465500000|2021-03-11 12:25:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|977
1615465800000|2021-03-11 12:30:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1529
1615466100000|2021-03-11 12:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|979
1615466400000|2021-03-11 12:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1794
1615466700000|2021-03-11 12:45:00|12413.9|12411.9|12416.2|12414.2|12417|12415|12413.9|12411.9|4504
1615467000000|2021-03-11 12:50:00|12417|12415|12418.6|12416.6|12419.4|12417.4|12415.5|12413.5|4316
1615467300000|2021-03-11 12:55:00|12419.4|12417.4|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|4058
1615467600000|2021-03-11 13:00:00|12417.8|12415.8|12418.2|12416.2|12419.4|12417.4|12417.8|12415.8|2882
1615467900000|2021-03-11 13:05:00|12418.6|12416.6|12416.2|12414.2|12419.4|12417.4|12416.2|12414.2|3989
1615468200000|2021-03-11 13:10:00|12417|12415|12414.7|12412.7|12417.8|12415.8|12414.7|12412.7|3084
1615468500000|2021-03-11 13:15:00|12415.1|12413.1|12415.5|12413.5|12417|12415|12414.7|12412.7|2951
1615468800000|2021-03-11 13:20:00|12415.1|12413.1|12413.1|12411.1|12415.1|12413.1|12413.1|12411.1|2545
1615469100000|2021-03-11 13:25:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2713
1615469400000|2021-03-11 13:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|5492
1615469700000|2021-03-11 13:35:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12408.4|12406.4|5735
1615470000000|2021-03-11 13:40:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|1777
1615470300000|2021-03-11 13:45:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12405.7|12403.7|6138
1615470600000|2021-03-11 13:50:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|1764
1615470900000|2021-03-11 13:55:00|12409.2|12407.2|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|3540
1615471200000|2021-03-11 14:00:00|12408|12406|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|4213
1615471500000|2021-03-11 14:05:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12407.6|12405.6|2620
1615471800000|2021-03-11 14:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2865
1615472100000|2021-03-11 14:15:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2142
1615472400000|2021-03-11 14:20:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12404.5|12402.5|3983
1615472700000|2021-03-11 14:25:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12401.4|12399.4|5300
1615473000000|2021-03-11 14:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|14614
1615473300000|2021-03-11 14:35:00|12403.7|12401.7|12401.4|12399.4|12404.5|12402.5|12401.4|12399.4|6829
1615473600000|2021-03-11 14:40:00|12402.2|12400.2|12399|12397|12402.2|12400.2|12399|12397|4118
1615473900000|2021-03-11 14:45:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|5017
1615474200000|2021-03-11 14:50:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|5041
1615474500000|2021-03-11 14:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2447
1615474800000|2021-03-11 15:00:00|12395.9|12393.9|12395.9|12393.9|12399.8|12397.8|12395.9|12393.9|3608
1615475100000|2021-03-11 15:05:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|5322
1615475400000|2021-03-11 15:10:00|12395.9|12393.9|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|3510
1615475700000|2021-03-11 15:15:00|12397.5|12395.5|12388.9|12386.9|12397.5|12395.5|12388.9|12386.9|12555
1615476000000|2021-03-11 15:20:00|12389.7|12387.7|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|4856
1615476300000|2021-03-11 15:25:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|2192
1615476600000|2021-03-11 15:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2299
1615476900000|2021-03-11 15:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2584
1615477200000|2021-03-11 15:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|2107
1615477500000|2021-03-11 15:45:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1084
1615477800000|2021-03-11 15:50:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2215
1615478100000|2021-03-11 15:55:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2962
1615478400000|2021-03-11 16:00:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|1783
1615478700000|2021-03-11 16:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2335
1615479000000|2021-03-11 16:10:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3345
1615479300000|2021-03-11 16:15:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1000
1615479600000|2021-03-11 16:20:00|12398.3|12396.3|12402.2|12400.2|12402.2|12400.2|12397.5|12395.5|4949
1615479900000|2021-03-11 16:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2688
1615480200000|2021-03-11 16:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2120
1615480500000|2021-03-11 16:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1543
1615480800000|2021-03-11 16:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1282
1615481100000|2021-03-11 16:45:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|1496
1615481400000|2021-03-11 16:50:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|4698
1615481700000|2021-03-11 16:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|3444
1615482000000|2021-03-11 17:00:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|1271
1615482300000|2021-03-11 17:05:00|12402.2|12400.2|12399.8|12397.8|12402.2|12400.2|12399|12397|3514
1615482600000|2021-03-11 17:10:00|12399|12397|12399|12397|12399|12397|12399|12397|1928
1615482900000|2021-03-11 17:15:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1334
1615483200000|2021-03-11 17:20:00|12399.4|12397.4|12399|12397|12399.8|12397.8|12399|12397|1705
1615483500000|2021-03-11 17:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2810
1615483800000|2021-03-11 17:30:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|4205
1615484100000|2021-03-11 17:35:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3561
1615484400000|2021-03-11 17:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|2050
1615484700000|2021-03-11 17:45:00|12397.1|12395.1|12399.8|12397.8|12399.8|12397.8|12396.7|12394.7|3183
1615485000000|2021-03-11 17:50:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|4053
1615485300000|2021-03-11 17:55:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|3235
1615485600000|2021-03-11 18:00:00|12398.7|12396.7|12405.3|12403.3|12406.1|12404.1|12397.9|12395.9|8063
1615485900000|2021-03-11 18:05:00|12406.1|12404.1|12404.5|12402.5|12408.4|12406.4|12403.7|12401.7|6748
1615486200000|2021-03-11 18:10:00|12404.9|12402.9|12404.5|12402.5|12407.6|12405.6|12404.5|12402.5|6455
1615486500000|2021-03-11 18:15:00|12403.7|12401.7|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|2032
1615486800000|2021-03-11 18:20:00|12402.6|12400.6|12403|12401|12403.7|12401.7|12401.4|12399.4|2440
1615487100000|2021-03-11 18:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|1717
1615487400000|2021-03-11 18:30:00|12403.7|12401.7|12397.5|12395.5|12403.7|12401.7|12397.5|12395.5|3442
1615487700000|2021-03-11 18:35:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1879
1615488000000|2021-03-11 18:40:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1647
1615488300000|2021-03-11 18:45:00|12402.6|12400.6|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|2951
1615488600000|2021-03-11 18:50:00|12401.4|12399.4|12406.1|12404.1|12406.1|12404.1|12401.4|12399.4|3182
1615488900000|2021-03-11 18:55:00|12406.5|12404.5|12405.3|12403.3|12408.4|12406.4|12404.9|12402.9|5423
1615489200000|2021-03-11 19:00:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|2575
1615489500000|2021-03-11 19:05:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|2478
1615489800000|2021-03-11 19:10:00|12401.4|12399.4|12401.4|12399.4|12403|12401|12401.4|12399.4|1916
1615490100000|2021-03-11 19:15:00|12402.2|12400.2|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|1695
1615490400000|2021-03-11 19:20:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|1144
1615490700000|2021-03-11 19:25:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2728
1615491000000|2021-03-11 19:30:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|1469
1615491300000|2021-03-11 19:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1375
1615491600000|2021-03-11 19:40:00|12403|12401|12403|12401|12404.5|12402.5|12402.2|12400.2|1054
1615491900000|2021-03-11 19:45:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|828
1615492200000|2021-03-11 19:50:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|3174
1615492500000|2021-03-11 19:55:00|12401.4|12399.4|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|5048
1615492800000|2021-03-11 20:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2527
1615493100000|2021-03-11 20:05:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1369
1615493400000|2021-03-11 20:10:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|598
1615493700000|2021-03-11 20:15:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|779
1615494000000|2021-03-11 20:20:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|1710
1615494300000|2021-03-11 20:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2291
1615494600000|2021-03-11 20:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1315
1615494900000|2021-03-11 20:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|773
1615495200000|2021-03-11 20:40:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1443
1615495500000|2021-03-11 20:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2280
1615495800000|2021-03-11 20:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|935
1615496100000|2021-03-11 20:55:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|1924
1615496400000|2021-03-11 21:00:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|2332
1615496700000|2021-03-11 21:05:00|12403.7|12401.7|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|1246
1615497000000|2021-03-11 21:10:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|2230
1615497300000|2021-03-11 21:15:00|12403.7|12401.7|12399.8|12397.8|12403.7|12401.7|12399.8|12397.8|2527
1615497600000|2021-03-11 21:20:00|12400.6|12398.6|12396.7|12394.7|12401.4|12399.4|12396.7|12394.7|5150
1615497900000|2021-03-11 21:25:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|3117
1615498200000|2021-03-11 21:30:00|12400.2|12398.2|12398.3|12396.3|12400.6|12398.6|12397.5|12395.5|3026
1615498500000|2021-03-11 21:35:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1031
1615498800000|2021-03-11 21:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|3907
1615499100000|2021-03-11 21:45:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.1|12393.1|3866
1615499400000|2021-03-11 21:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1729
1615499700000|2021-03-11 21:55:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|3411
1615503600000|2021-03-11 23:00:00|12395.1|12393.1|12392.8|12390.8|12395.9|12393.9|12392.8|12390.8|1144
1615503900000|2021-03-11 23:05:00|12393.2|12391.2|12394.4|12392.4|12394.4|12392.4|12393.2|12391.2|326
1615504200000|2021-03-11 23:10:00|||||||||91
1615504500000|2021-03-11 23:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|406
1615504800000|2021-03-11 23:20:00|12395.5|12393.5|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|622
1615505100000|2021-03-11 23:25:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1039
1615505400000|2021-03-11 23:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|766
1615505700000|2021-03-11 23:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|244
1615506000000|2021-03-11 23:40:00|12398.7|12396.7|12399|12397|12399|12397|12398.3|12396.3|232
1615506300000|2021-03-11 23:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|231
1615506600000|2021-03-11 23:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|103
1615506900000|2021-03-11 23:55:00|||||||||30
1615507200000|2021-03-12 00:00:00|||||||||38
1615507500000|2021-03-12 00:05:00|||||||||560
1615507800000|2021-03-12 00:10:00|||||||||91
1615508100000|2021-03-12 00:15:00|12399|12397|12399|12397|12399|12397|12399|12397|345
1615508400000|2021-03-12 00:20:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|679
1615508700000|2021-03-12 00:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|257
1615509000000|2021-03-12 00:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|107
1615509300000|2021-03-12 00:35:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|195
1615509600000|2021-03-12 00:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|951
1615509900000|2021-03-12 00:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|295
1615510200000|2021-03-12 00:50:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|328
1615510500000|2021-03-12 00:55:00|||||||||250
1615510800000|2021-03-12 01:00:00|12399|12397|12399|12397|12399|12397|12399|12397|44
1615511100000|2021-03-12 01:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|100
1615511400000|2021-03-12 01:10:00|||||||||272
1615511700000|2021-03-12 01:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|653
1615512000000|2021-03-12 01:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|206
1615512300000|2021-03-12 01:25:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|55
1615512600000|2021-03-12 01:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|425
1615512900000|2021-03-12 01:35:00|||||||||19
1615513200000|2021-03-12 01:40:00|||||||||39
1615513500000|2021-03-12 01:45:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|122
1615513800000|2021-03-12 01:50:00|||||||||41
1615514100000|2021-03-12 01:55:00|12399|12397|12399|12397|12399|12397|12399|12397|143
1615514400000|2021-03-12 02:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|339
1615514700000|2021-03-12 02:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|321
1615515000000|2021-03-12 02:10:00|||||||||146
1615515300000|2021-03-12 02:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|189
1615515600000|2021-03-12 02:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|908
1615515900000|2021-03-12 02:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|198
1615516200000|2021-03-12 02:30:00|||||||||13
1615516500000|2021-03-12 02:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|71
1615516800000|2021-03-12 02:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|395
1615517100000|2021-03-12 02:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|999
1615517400000|2021-03-12 02:50:00|||||||||5
1615517700000|2021-03-12 02:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|541
1615518000000|2021-03-12 03:00:00|||||||||17
1615518300000|2021-03-12 03:05:00|||||||||35
1615518600000|2021-03-12 03:10:00|||||||||481
1615518900000|2021-03-12 03:15:00|||||||||24
1615519200000|2021-03-12 03:20:00|||||||||19
1615519500000|2021-03-12 03:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|327
1615519800000|2021-03-12 03:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|276
1615520100000|2021-03-12 03:35:00|||||||||27
1615520400000|2021-03-12 03:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|225
1615520700000|2021-03-12 03:45:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|719
1615521000000|2021-03-12 03:50:00|||||||||4
1615521300000|2021-03-12 03:55:00|||||||||72
1615521600000|2021-03-12 04:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|185
1615521900000|2021-03-12 04:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|59
1615522200000|2021-03-12 04:10:00|||||||||10
1615522500000|2021-03-12 04:15:00|||||||||237
1615522800000|2021-03-12 04:20:00|||||||||24
1615523100000|2021-03-12 04:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|352
1615523400000|2021-03-12 04:30:00|||||||||116
1615523700000|2021-03-12 04:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|55
1615524000000|2021-03-12 04:40:00|||||||||18
1615524300000|2021-03-12 04:45:00|||||||||36
1615524600000|2021-03-12 04:50:00|||||||||27
1615524900000|2021-03-12 04:55:00|||||||||39
1615525200000|2021-03-12 05:00:00|||||||||24
1615525500000|2021-03-12 05:05:00|||||||||53
1615525800000|2021-03-12 05:10:00|||||||||153
1615526100000|2021-03-12 05:15:00|||||||||136
1615526400000|2021-03-12 05:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|64
1615526700000|2021-03-12 05:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|951
1615527000000|2021-03-12 05:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|177
1615527300000|2021-03-12 05:35:00|||||||||12
1615527600000|2021-03-12 05:40:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|503
1615527900000|2021-03-12 05:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|572
1615528200000|2021-03-12 05:50:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|735
1615528500000|2021-03-12 05:55:00|||||||||22
1615528800000|2021-03-12 06:00:00|12392|12390|12387.3|12385.3|12392|12390|12387.3|12385.3|2536
1615529100000|2021-03-12 06:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2003
1615529400000|2021-03-12 06:10:00|12387.3|12385.3|12385|12383|12387.3|12385.3|12382.6|12380.6|5066
1615529700000|2021-03-12 06:15:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|1438
1615530000000|2021-03-12 06:20:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12384.2|12382.2|1047
1615530300000|2021-03-12 06:25:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|2093
1615530600000|2021-03-12 06:30:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|776
1615530900000|2021-03-12 06:35:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1010
1615531200000|2021-03-12 06:40:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|373
1615531500000|2021-03-12 06:45:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|761
1615531800000|2021-03-12 06:50:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1162
1615532100000|2021-03-12 06:55:00|12382.6|12380.6|12385.8|12383.8|12386.5|12384.5|12382.6|12380.6|2220
1615532400000|2021-03-12 07:00:00|12386.2|12384.2|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|1900
1615532700000|2021-03-12 07:05:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1174
1615533000000|2021-03-12 07:10:00|12386.5|12384.5|12382.6|12380.6|12386.5|12384.5|12382.6|12380.6|910
1615533300000|2021-03-12 07:15:00|12383.4|12381.4|12379.5|12377.5|12383.4|12381.4|12379.5|12377.5|3289
1615533600000|2021-03-12 07:20:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12379.5|12377.5|2022
1615533900000|2021-03-12 07:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1658
1615534200000|2021-03-12 07:30:00|12382.6|12380.6|12385|12383|12385|12383|12381.9|12379.9|2954
1615534500000|2021-03-12 07:35:00|12384.2|12382.2|12381.9|12379.9|12385|12383|12381.1|12379.1|1274
1615534800000|2021-03-12 07:40:00|12381.1|12379.1|12384.2|12382.2|12384.2|12382.2|12381.1|12379.1|1705
1615535100000|2021-03-12 07:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1552
1615535400000|2021-03-12 07:50:00|12383.4|12381.4|12380.3|12378.3|12384.2|12382.2|12379.5|12377.5|1766
1615535700000|2021-03-12 07:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|574
1615536000000|2021-03-12 08:00:00|12380.3|12378.3|12377.2|12375.2|12381.1|12379.1|12376.4|12374.4|3826
1615536300000|2021-03-12 08:05:00|12376.4|12374.4|12378.7|12376.7|12378.7|12376.7|12373.3|12371.3|4345
1615536600000|2021-03-12 08:10:00|12378|12376|12378|12376|12379.5|12377.5|12377.2|12375.2|2392
1615536900000|2021-03-12 08:15:00|12377.6|12375.6|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2363
1615537200000|2021-03-12 08:20:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|1943
1615537500000|2021-03-12 08:25:00|12379.9|12377.9|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|1196
1615537800000|2021-03-12 08:30:00|12380.3|12378.3|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1138
1615538100000|2021-03-12 08:35:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12378.7|12376.7|1359
1615538400000|2021-03-12 08:40:00|12380.3|12378.3|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|569
1615538700000|2021-03-12 08:45:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|1067
1615539000000|2021-03-12 08:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|888
1615539300000|2021-03-12 08:55:00|12380.7|12378.7|12379.5|12377.5|12380.7|12378.7|12379.5|12377.5|1088
1615539600000|2021-03-12 09:00:00|12379.1|12377.1|12378|12376|12379.5|12377.5|12378|12376|1003
1615539900000|2021-03-12 09:05:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1706
1615540200000|2021-03-12 09:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1082
1615540500000|2021-03-12 09:15:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1447
1615540800000|2021-03-12 09:20:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|868
1615541100000|2021-03-12 09:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|969
1615541400000|2021-03-12 09:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1354
1615541700000|2021-03-12 09:35:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|1535
1615542000000|2021-03-12 09:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|455
1615542300000|2021-03-12 09:45:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|593
1615542600000|2021-03-12 09:50:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|882
1615542900000|2021-03-12 09:55:00|12374|12372|12372.1|12370.1|12374|12372|12371.7|12369.7|1951
1615543200000|2021-03-12 10:00:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|3818
1615543500000|2021-03-12 10:05:00|12374.4|12372.4|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|559
1615543800000|2021-03-12 10:10:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|948
1615544100000|2021-03-12 10:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|829
1615544400000|2021-03-12 10:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|669
1615544700000|2021-03-12 10:25:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1039
1615545000000|2021-03-12 10:30:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|1482
1615545300000|2021-03-12 10:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1049
1615545600000|2021-03-12 10:40:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1234
1615545900000|2021-03-12 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1499
1615546200000|2021-03-12 10:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|519
1615546500000|2021-03-12 10:55:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|581
1615546800000|2021-03-12 11:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|990
1615547100000|2021-03-12 11:05:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1160
1615547400000|2021-03-12 11:10:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1993
1615547700000|2021-03-12 11:15:00|12371.3|12369.3|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|2674
1615548000000|2021-03-12 11:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|504
1615548300000|2021-03-12 11:25:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|1194
1615548600000|2021-03-12 11:30:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|1601
1615548900000|2021-03-12 11:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1930
1615549200000|2021-03-12 11:40:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|794
1615549500000|2021-03-12 11:45:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|528
1615549800000|2021-03-12 11:50:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|736
1615550100000|2021-03-12 11:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|1287
1615550400000|2021-03-12 12:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|805
1615550700000|2021-03-12 12:05:00|12372.5|12370.5|12374|12372|12374|12372|12371.7|12369.7|1568
1615551000000|2021-03-12 12:10:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1489
1615551300000|2021-03-12 12:15:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1993
1615551600000|2021-03-12 12:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1847
1615551900000|2021-03-12 12:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1191
1615552200000|2021-03-12 12:30:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1968
1615552500000|2021-03-12 12:35:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1024
1615552800000|2021-03-12 12:40:00|12375.6|12373.6|12375.2|12373.2|12376.4|12374.4|12374.8|12372.8|2638
1615553100000|2021-03-12 12:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1210
1615553400000|2021-03-12 12:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|828
1615553700000|2021-03-12 12:55:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|7238
1615554000000|2021-03-12 13:00:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|2639
1615554300000|2021-03-12 13:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|4126
1615554600000|2021-03-12 13:10:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1537
1615554900000|2021-03-12 13:15:00|12373.3|12371.3|12377.2|12375.2|12377.2|12375.2|12373.3|12371.3|2638
1615555200000|2021-03-12 13:20:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2310
1615555500000|2021-03-12 13:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2678
1615555800000|2021-03-12 13:30:00|12377.6|12375.6|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|3012
1615556100000|2021-03-12 13:35:00|12379.1|12377.1|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2375
1615556400000|2021-03-12 13:40:00|12378|12376|12375.6|12373.6|12378.7|12376.7|12375.6|12373.6|2119
1615556700000|2021-03-12 13:45:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374|12372|1932
1615557000000|2021-03-12 13:50:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12372.5|12370.5|3164
1615557300000|2021-03-12 13:55:00|12375.6|12373.6|12373.3|12371.3|12376.4|12374.4|12373.3|12371.3|2325
1615557600000|2021-03-12 14:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2029
1615557900000|2021-03-12 14:05:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|2475
1615558200000|2021-03-12 14:10:00|12373.3|12371.3|12370.1|12368.1|12373.3|12371.3|12369.4|12367.4|4046
1615558500000|2021-03-12 14:15:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|3205
1615558800000|2021-03-12 14:20:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1819
1615559100000|2021-03-12 14:25:00|12369.4|12367.4|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|4809
1615559400000|2021-03-12 14:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2994
1615559700000|2021-03-12 14:35:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|4440
1615560000000|2021-03-12 14:40:00|12366.6|12364.6|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|4013
1615560300000|2021-03-12 14:45:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367|12365|3027
1615560600000|2021-03-12 14:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|3470
1615560900000|2021-03-12 14:55:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|3365
1615561200000|2021-03-12 15:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|5958
1615561500000|2021-03-12 15:05:00|12367|12365|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|6431
1615561800000|2021-03-12 15:10:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12365.5|12363.5|3909
1615562100000|2021-03-12 15:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|4034
1615562400000|2021-03-12 15:20:00|12365.8|12363.8|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|6177
1615562700000|2021-03-12 15:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|8014
1615563000000|2021-03-12 15:30:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|5337
1615563300000|2021-03-12 15:35:00|12365.5|12363.5|12367|12365|12367|12365|12364.7|12362.7|3051
1615563600000|2021-03-12 15:40:00|12366.2|12364.2|12369.4|12367.4|12370.1|12368.1|12366.2|12364.2|4197
1615563900000|2021-03-12 15:45:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|7186
1615564200000|2021-03-12 15:50:00|12370.9|12368.9|12367.8|12365.8|12371.7|12369.7|12366.2|12364.2|8538
1615564500000|2021-03-12 15:55:00|12367|12365|12368.6|12366.6|12370.1|12368.1|12367|12365|3588
1615564800000|2021-03-12 16:00:00|12368.2|12366.2|12365.5|12363.5|12368.2|12366.2|12365.5|12363.5|7204
1615565100000|2021-03-12 16:05:00|12364.7|12362.7|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|5410
1615565400000|2021-03-12 16:10:00|12365.5|12363.5|12365.5|12363.5|12367.8|12365.8|12364.7|12362.7|4225
1615565700000|2021-03-12 16:15:00|12364.7|12362.7|12365.5|12363.5|12367|12365|12364.7|12362.7|4914
1615566000000|2021-03-12 16:20:00|12366.2|12364.2|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|1832
1615566300000|2021-03-12 16:25:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12365.5|12363.5|2708
1615566600000|2021-03-12 16:30:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|5571
1615566900000|2021-03-12 16:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|2643
1615567200000|2021-03-12 16:40:00|12365.5|12363.5|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|4195
1615567500000|2021-03-12 16:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|5098
1615567800000|2021-03-12 16:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2428
1615568100000|2021-03-12 16:55:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|3801
1615568400000|2021-03-12 17:00:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|2549
1615568700000|2021-03-12 17:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1077
1615569000000|2021-03-12 17:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1222
1615569300000|2021-03-12 17:15:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|2048
1615569600000|2021-03-12 17:20:00|12367|12365|12367|12365|12368.6|12366.6|12367|12365|1633
1615569900000|2021-03-12 17:25:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2660
1615570200000|2021-03-12 17:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|1968
1615570500000|2021-03-12 17:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|1645
1615570800000|2021-03-12 17:40:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|6906
1615571100000|2021-03-12 17:45:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2299
1615571400000|2021-03-12 17:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1307
1615571700000|2021-03-12 17:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1157
1615572000000|2021-03-12 18:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1784
1615572300000|2021-03-12 18:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1218
1615572600000|2021-03-12 18:10:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|5442
1615572900000|2021-03-12 18:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1076
1615573200000|2021-03-12 18:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2167
1615573500000|2021-03-12 18:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3818
1615573800000|2021-03-12 18:30:00|||||||||560
1615574100000|2021-03-12 18:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1378
1615574400000|2021-03-12 18:40:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|751
1615574700000|2021-03-12 18:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1828
1615575000000|2021-03-12 18:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1619
1615575300000|2021-03-12 18:55:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1482
1615575600000|2021-03-12 19:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|705
1615575900000|2021-03-12 19:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2295
1615576200000|2021-03-12 19:10:00|||||||||1017
1615576500000|2021-03-12 19:15:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|4569
1615576800000|2021-03-12 19:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2188
1615577100000|2021-03-12 19:25:00|12369.4|12367.4|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4308
1615577400000|2021-03-12 19:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|4075
1615577700000|2021-03-12 19:35:00|||||||||696
1615578000000|2021-03-12 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|975
1615578300000|2021-03-12 19:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|844
1615578600000|2021-03-12 19:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3073
1615578900000|2021-03-12 19:55:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|4420
1615579200000|2021-03-12 20:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2797
1615579500000|2021-03-12 20:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3362
1615579800000|2021-03-12 20:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2009
1615580100000|2021-03-12 20:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1217
1615580400000|2021-03-12 20:20:00|||||||||458
1615580700000|2021-03-12 20:25:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|5017
1615581000000|2021-03-12 20:30:00|||||||||1309
1615581300000|2021-03-12 20:35:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|4248
1615581600000|2021-03-12 20:40:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|3227
1615581900000|2021-03-12 20:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2684
1615582200000|2021-03-12 20:50:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1882
1615582500000|2021-03-12 20:55:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|4903
1615582800000|2021-03-12 21:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2676
1615583100000|2021-03-12 21:05:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|912
1615583400000|2021-03-12 21:10:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3668
1615583700000|2021-03-12 21:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|204
1615584000000|2021-03-12 21:20:00|12372.1|12370.1|12371.7|12369.7|12372.1|12370.1|12371.7|12369.7|1739
1615584300000|2021-03-12 21:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1532
1615584600000|2021-03-12 21:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1783
1615584900000|2021-03-12 21:35:00|||||||||415
1615585200000|2021-03-12 21:40:00|||||||||210
1615585500000|2021-03-12 21:45:00|||||||||519
1615585800000|2021-03-12 21:50:00|||||||||374
1615586100000|2021-03-12 21:55:00|||||||||1749
1615759200000|2021-03-14 22:00:00|12372.5|12370.5|12371.7|12369.7|12374|12372|12371.7|12369.7|1289
1615759500000|2021-03-14 22:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|820
1615759800000|2021-03-14 22:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|561
1615760100000|2021-03-14 22:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|100
1615760400000|2021-03-14 22:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|557
1615760700000|2021-03-14 22:25:00|||||||||724
1615761000000|2021-03-14 22:30:00|||||||||107
1615761300000|2021-03-14 22:35:00|||||||||220
1615761600000|2021-03-14 22:40:00|||||||||29
1615761900000|2021-03-14 22:45:00|||||||||47
1615762200000|2021-03-14 22:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|555
1615762500000|2021-03-14 22:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|384
1615762800000|2021-03-14 23:00:00|12369.4|12367.4|12369|12367|12369.4|12367.4|12368.6|12366.6|537
1615763100000|2021-03-14 23:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|262
1615763400000|2021-03-14 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|72
1615763700000|2021-03-14 23:15:00|||||||||51
1615764000000|2021-03-14 23:20:00|||||||||13
1615764300000|2021-03-14 23:25:00|||||||||71
1615764600000|2021-03-14 23:30:00|||||||||14
1615764900000|2021-03-14 23:35:00|||||||||22
1615765200000|2021-03-14 23:40:00|||||||||53
1615765500000|2021-03-14 23:45:00|||||||||69
1615765800000|2021-03-14 23:50:00|||||||||24
1615766100000|2021-03-14 23:55:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|503
1615766400000|2021-03-15 00:00:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1616
1615766700000|2021-03-15 00:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|672
1615767000000|2021-03-15 00:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|304
1615767300000|2021-03-15 00:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|709
1615767600000|2021-03-15 00:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|392
1615767900000|2021-03-15 00:25:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|186
1615768200000|2021-03-15 00:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|324
1615768500000|2021-03-15 00:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|719
1615768800000|2021-03-15 00:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|187
1615769100000|2021-03-15 00:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|382
1615769400000|2021-03-15 00:50:00|||||||||17
1615769700000|2021-03-15 00:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|820
1615770000000|2021-03-15 01:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|413
1615770300000|2021-03-15 01:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|499
1615770600000|2021-03-15 01:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|354
1615770900000|2021-03-15 01:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|178
1615771200000|2021-03-15 01:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|213
1615771500000|2021-03-15 01:25:00|12376|12374|12379.5|12377.5|12379.5|12377.5|12376|12374|2049
1615771800000|2021-03-15 01:30:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1805
1615772100000|2021-03-15 01:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|713
1615772400000|2021-03-15 01:40:00|12376.4|12374.4|12375.6|12373.6|12376.8|12374.8|12375.6|12373.6|430
1615772700000|2021-03-15 01:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|255
1615773000000|2021-03-15 01:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|305
1615773300000|2021-03-15 01:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1129
1615773600000|2021-03-15 02:00:00|12373.7|12371.7|12372.5|12370.5|12374|12372|12372.5|12370.5|773
1615773900000|2021-03-15 02:05:00|||||||||123
1615774200000|2021-03-15 02:10:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1204
1615774500000|2021-03-15 02:15:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|1814
1615774800000|2021-03-15 02:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|86
1615775100000|2021-03-15 02:25:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1345
1615775400000|2021-03-15 02:30:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|290
1615775700000|2021-03-15 02:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|907
1615776000000|2021-03-15 02:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|677
1615776300000|2021-03-15 02:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|231
1615776600000|2021-03-15 02:50:00|||||||||8
1615776900000|2021-03-15 02:55:00|12367|12365|12367|12365|12367|12365|12367|12365|192
1615777200000|2021-03-15 03:00:00|12366.6|12364.6|12367|12365|12367|12365|12366.6|12364.6|690
1615777500000|2021-03-15 03:05:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|321
1615777800000|2021-03-15 03:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|154
1615778100000|2021-03-15 03:15:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|870
1615778400000|2021-03-15 03:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|287
1615778700000|2021-03-15 03:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|781
1615779000000|2021-03-15 03:30:00|12367|12365|12367|12365|12367|12365|12367|12365|208
1615779300000|2021-03-15 03:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|921
1615779600000|2021-03-15 03:40:00|||||||||100
1615779900000|2021-03-15 03:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|422
1615780200000|2021-03-15 03:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|697
1615780500000|2021-03-15 03:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|463
1615780800000|2021-03-15 04:00:00|||||||||393
1615781100000|2021-03-15 04:05:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1441
1615781400000|2021-03-15 04:10:00|||||||||117
1615781700000|2021-03-15 04:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|176
1615782000000|2021-03-15 04:20:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1566
1615782300000|2021-03-15 04:25:00|||||||||13
1615782600000|2021-03-15 04:30:00|||||||||38
1615782900000|2021-03-15 04:35:00|||||||||125
1615783200000|2021-03-15 04:40:00|||||||||584
1615783500000|2021-03-15 04:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|157
1615783800000|2021-03-15 04:50:00|||||||||245
1615784100000|2021-03-15 04:55:00|||||||||557
1615784400000|2021-03-15 05:00:00|||||||||100
1615784700000|2021-03-15 05:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|157
1615785000000|2021-03-15 05:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|69
1615785300000|2021-03-15 05:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|441
1615785600000|2021-03-15 05:20:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|136
1615785900000|2021-03-15 05:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|185
1615786200000|2021-03-15 05:30:00|||||||||56
1615786500000|2021-03-15 05:35:00|||||||||152
1615786800000|2021-03-15 05:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|248
1615787100000|2021-03-15 05:45:00|||||||||99
1615787400000|2021-03-15 05:50:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12364.7|12362.7|1178
1615787700000|2021-03-15 05:55:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|154
1615788000000|2021-03-15 06:00:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|849
1615788300000|2021-03-15 06:05:00|||||||||257
1615788600000|2021-03-15 06:10:00|||||||||69
1615788900000|2021-03-15 06:15:00|||||||||159
1615789200000|2021-03-15 06:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|258
1615789500000|2021-03-15 06:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|630
1615789800000|2021-03-15 06:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|704
1615790100000|2021-03-15 06:35:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|389
1615790400000|2021-03-15 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|155
1615790700000|2021-03-15 06:45:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|648
1615791000000|2021-03-15 06:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|736
1615791300000|2021-03-15 06:55:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|387
1615791600000|2021-03-15 07:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|2167
1615791900000|2021-03-15 07:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1543
1615792200000|2021-03-15 07:10:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|462
1615792500000|2021-03-15 07:15:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|408
1615792800000|2021-03-15 07:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|109
1615793100000|2021-03-15 07:25:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|700
1615793400000|2021-03-15 07:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1566
1615793700000|2021-03-15 07:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1365
1615794000000|2021-03-15 07:40:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|759
1615794300000|2021-03-15 07:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|874
1615794600000|2021-03-15 07:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|944
1615794900000|2021-03-15 07:55:00|||||||||97
1615795200000|2021-03-15 08:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|861
1615795500000|2021-03-15 08:05:00|12367.8|12365.8|12370.9|12368.9|12371.7|12369.7|12367.8|12365.8|1223
1615795800000|2021-03-15 08:10:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|1613
1615796100000|2021-03-15 08:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|607
1615796400000|2021-03-15 08:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|1917
1615796700000|2021-03-15 08:25:00|12368.6|12366.6|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|774
1615797000000|2021-03-15 08:30:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|1111
1615797300000|2021-03-15 08:35:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|298
1615797600000|2021-03-15 08:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2643
1615797900000|2021-03-15 08:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|789
1615798200000|2021-03-15 08:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|492
1615798500000|2021-03-15 08:55:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1095
1615798800000|2021-03-15 09:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|664
1615799100000|2021-03-15 09:05:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|645
1615799400000|2021-03-15 09:10:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1150
1615799700000|2021-03-15 09:15:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12370.1|12368.1|627
1615800000000|2021-03-15 09:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1045
1615800300000|2021-03-15 09:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1018
1615800600000|2021-03-15 09:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2046
1615800900000|2021-03-15 09:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|181
1615801200000|2021-03-15 09:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1472
1615801500000|2021-03-15 09:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|321
1615801800000|2021-03-15 09:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1023
1615802100000|2021-03-15 09:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|837
1615802400000|2021-03-15 10:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1316
1615802700000|2021-03-15 10:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|984
1615803000000|2021-03-15 10:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|301
1615803300000|2021-03-15 10:15:00|12372.1|12370.1|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|563
1615803600000|2021-03-15 10:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|483
1615803900000|2021-03-15 10:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|760
1615804200000|2021-03-15 10:30:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|940
1615804500000|2021-03-15 10:35:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|2302
1615804800000|2021-03-15 10:40:00|12373.7|12371.7|12373.3|12371.3|12373.7|12371.7|12373.3|12371.3|174
1615805100000|2021-03-15 10:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1044
1615805400000|2021-03-15 10:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1134
1615805700000|2021-03-15 10:55:00|||||||||209
1615806000000|2021-03-15 11:00:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1278
1615806300000|2021-03-15 11:05:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|684
1615806600000|2021-03-15 11:10:00|12374|12372|12371.7|12369.7|12374|12372|12371.7|12369.7|1036
1615806900000|2021-03-15 11:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1068
1615807200000|2021-03-15 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|619
1615807500000|2021-03-15 11:25:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|1707
1615807800000|2021-03-15 11:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1018
1615808100000|2021-03-15 11:35:00|12367|12365|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|1344
1615808400000|2021-03-15 11:40:00|12366.2|12364.2|12367.8|12365.8|12368.6|12366.6|12365.5|12363.5|1345
1615808700000|2021-03-15 11:45:00|12367.4|12365.4|12367.8|12365.8|12368.6|12366.6|12367|12365|1612
1615809000000|2021-03-15 11:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1474
1615809300000|2021-03-15 11:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|991
1615809600000|2021-03-15 12:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|2703
1615809900000|2021-03-15 12:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1117
1615810200000|2021-03-15 12:10:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2024
1615810500000|2021-03-15 12:15:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|1099
1615810800000|2021-03-15 12:20:00|12367.8|12365.8|12373.3|12371.3|12373.3|12371.3|12367.8|12365.8|5651
1615811100000|2021-03-15 12:25:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3285
1615811400000|2021-03-15 12:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1346
1615811700000|2021-03-15 12:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2219
1615812000000|2021-03-15 12:40:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|2443
1615812300000|2021-03-15 12:45:00|12374|12372|12370.1|12368.1|12374|12372|12370.1|12368.1|1602
1615812600000|2021-03-15 12:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2004
1615812900000|2021-03-15 12:55:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2325
1615813200000|2021-03-15 13:00:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2196
1615813500000|2021-03-15 13:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1417
1615813800000|2021-03-15 13:10:00|12372.5|12370.5|12370.9|12368.9|12373.3|12371.3|12370.9|12368.9|1419
1615814100000|2021-03-15 13:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1823
1615814400000|2021-03-15 13:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|964
1615814700000|2021-03-15 13:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|902
1615815000000|2021-03-15 13:30:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2678
1615815300000|2021-03-15 13:35:00|12371.7|12369.7|12372.5|12370.5|12374.8|12372.8|12371.7|12369.7|4345
1615815600000|2021-03-15 13:40:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|2532
1615815900000|2021-03-15 13:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2038
1615816200000|2021-03-15 13:50:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1393
1615816500000|2021-03-15 13:55:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1252
1615816800000|2021-03-15 14:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|4148
1615817100000|2021-03-15 14:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|2756
1615817400000|2021-03-15 14:10:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3901
1615817700000|2021-03-15 14:15:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1145
1615818000000|2021-03-15 14:20:00|12374|12372|12374|12372|12374|12372|12372.5|12370.5|2942
1615818300000|2021-03-15 14:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2127
1615818600000|2021-03-15 14:30:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|7611
1615818900000|2021-03-15 14:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|4679
1615819200000|2021-03-15 14:40:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2654
1615819500000|2021-03-15 14:45:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|4417
1615819800000|2021-03-15 14:50:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1793
1615820100000|2021-03-15 14:55:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1938
1615820400000|2021-03-15 15:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|2279
1615820700000|2021-03-15 15:05:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2164
1615821000000|2021-03-15 15:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2756
1615821300000|2021-03-15 15:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1958
1615821600000|2021-03-15 15:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2060
1615821900000|2021-03-15 15:25:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|4487
1615822200000|2021-03-15 15:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|4480
1615822500000|2021-03-15 15:35:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2580
1615822800000|2021-03-15 15:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1240
1615823100000|2021-03-15 15:45:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|2047
1615823400000|2021-03-15 15:50:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378|12376|5896
1615823700000|2021-03-15 15:55:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1582
1615824000000|2021-03-15 16:00:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1819
1615824300000|2021-03-15 16:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2481
1615824600000|2021-03-15 16:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|817
1615824900000|2021-03-15 16:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1450
1615825200000|2021-03-15 16:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2652
1615825500000|2021-03-15 16:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1774
1615825800000|2021-03-15 16:30:00|||||||||646
1615826100000|2021-03-15 16:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1422
1615826400000|2021-03-15 16:40:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2153
1615826700000|2021-03-15 16:45:00|||||||||1638
1615827000000|2021-03-15 16:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1231
1615827300000|2021-03-15 16:55:00|||||||||218
1615827600000|2021-03-15 17:00:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|1064
1615827900000|2021-03-15 17:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|783
1615828200000|2021-03-15 17:10:00|||||||||832
1615828500000|2021-03-15 17:15:00|||||||||314
1615828800000|2021-03-15 17:20:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|839
1615829100000|2021-03-15 17:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1200
1615829400000|2021-03-15 17:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|761
1615829700000|2021-03-15 17:35:00|||||||||607
1615830000000|2021-03-15 17:40:00|||||||||847
1615830300000|2021-03-15 17:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1478
1615830600000|2021-03-15 17:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2094
1615830900000|2021-03-15 17:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1267
1615831200000|2021-03-15 18:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1419
1615831500000|2021-03-15 18:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1651
1615831800000|2021-03-15 18:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|2375
1615832100000|2021-03-15 18:15:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|523
1615832400000|2021-03-15 18:20:00|||||||||760
1615832700000|2021-03-15 18:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|314
1615833000000|2021-03-15 18:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1254
1615833300000|2021-03-15 18:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|883
1615833600000|2021-03-15 18:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1567
1615833900000|2021-03-15 18:45:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|3153
1615834200000|2021-03-15 18:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|4138
1615834500000|2021-03-15 18:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3987
1615834800000|2021-03-15 19:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|3180
1615835100000|2021-03-15 19:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|592
1615835400000|2021-03-15 19:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|969
1615835700000|2021-03-15 19:15:00|||||||||172
1615836000000|2021-03-15 19:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|210
1615836300000|2021-03-15 19:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1764
1615836600000|2021-03-15 19:30:00|||||||||1423
1615836900000|2021-03-15 19:35:00|||||||||1496
1615837200000|2021-03-15 19:40:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|4070
1615837500000|2021-03-15 19:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|274
1615837800000|2021-03-15 19:50:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12377.2|12375.2|4498
1615838100000|2021-03-15 19:55:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|2658
1615838400000|2021-03-15 20:00:00|12377.6|12375.6|12378|12376|12378.7|12376.7|12377.6|12375.6|3252
1615838700000|2021-03-15 20:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1177
1615839000000|2021-03-15 20:10:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|3593
1615839300000|2021-03-15 20:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|2619
1615839600000|2021-03-15 20:20:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|3199
1615839900000|2021-03-15 20:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1823
1615840200000|2021-03-15 20:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1350
1615840500000|2021-03-15 20:35:00|||||||||149
1615840800000|2021-03-15 20:40:00|||||||||177
1615841100000|2021-03-15 20:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1671
1615841400000|2021-03-15 20:50:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|583
1615841700000|2021-03-15 20:55:00|||||||||915
1615845600000|2021-03-15 22:00:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|654
1615845900000|2021-03-15 22:05:00|||||||||9
1615846200000|2021-03-15 22:10:00|||||||||7
1615846500000|2021-03-15 22:15:00|||||||||5
1615846800000|2021-03-15 22:20:00|||||||||1
1615847100000|2021-03-15 22:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|51
1615847400000|2021-03-15 22:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|157
1615847700000|2021-03-15 22:35:00|||||||||185
1615848000000|2021-03-15 22:40:00|||||||||92
1615848300000|2021-03-15 22:45:00|||||||||135
1615848600000|2021-03-15 22:50:00|||||||||44
1615848900000|2021-03-15 22:55:00|||||||||120
1615849200000|2021-03-15 23:00:00|||||||||28
1615849500000|2021-03-15 23:05:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|206
1615849800000|2021-03-15 23:10:00|||||||||17
1615850100000|2021-03-15 23:15:00|||||||||16
1615850400000|2021-03-15 23:20:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|77
1615850700000|2021-03-15 23:25:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|57
1615851000000|2021-03-15 23:30:00|||||||||12
1615851300000|2021-03-15 23:35:00|||||||||111
1615851600000|2021-03-15 23:40:00|||||||||308
1615851900000|2021-03-15 23:45:00|||||||||269
1615852200000|2021-03-15 23:50:00|||||||||43
1615852500000|2021-03-15 23:55:00|||||||||299
1615852800000|2021-03-16 00:00:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|378
1615853100000|2021-03-16 00:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|137
1615853400000|2021-03-16 00:10:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.7|12378.7|302
1615853700000|2021-03-16 00:15:00|||||||||110
1615854000000|2021-03-16 00:20:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|965
1615854300000|2021-03-16 00:25:00|||||||||136
1615854600000|2021-03-16 00:30:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|297
1615854900000|2021-03-16 00:35:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|246
1615855200000|2021-03-16 00:40:00|||||||||73
1615855500000|2021-03-16 00:45:00|||||||||764
1615855800000|2021-03-16 00:50:00|||||||||39
1615856100000|2021-03-16 00:55:00|||||||||204
1615856400000|2021-03-16 01:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|350
1615856700000|2021-03-16 01:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|997
1615857000000|2021-03-16 01:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1259
1615857300000|2021-03-16 01:15:00|||||||||342
1615857600000|2021-03-16 01:20:00|12385|12383|12385|12383|12385|12383|12385|12383|571
1615857900000|2021-03-16 01:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|110
1615858200000|2021-03-16 01:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|522
1615858500000|2021-03-16 01:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|981
1615858800000|2021-03-16 01:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|359
1615859100000|2021-03-16 01:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|365
1615859400000|2021-03-16 01:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|693
1615859700000|2021-03-16 01:55:00|||||||||477
1615860000000|2021-03-16 02:00:00|||||||||83
1615860300000|2021-03-16 02:05:00|||||||||76
1615860600000|2021-03-16 02:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|193
1615860900000|2021-03-16 02:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|150
1615861200000|2021-03-16 02:20:00|||||||||92
1615861500000|2021-03-16 02:25:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|26
1615861800000|2021-03-16 02:30:00|||||||||43
1615862100000|2021-03-16 02:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|194
1615862400000|2021-03-16 02:40:00|||||||||1
1615862700000|2021-03-16 02:45:00|||||||||121
1615863000000|2021-03-16 02:50:00|||||||||4
1615863300000|2021-03-16 02:55:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|425
1615863600000|2021-03-16 03:00:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|345
1615864200000|2021-03-16 03:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|873
1615864500000|2021-03-16 03:15:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|111
1615864800000|2021-03-16 03:20:00|||||||||5
1615865100000|2021-03-16 03:25:00|||||||||13
1615865700000|2021-03-16 03:35:00|||||||||27
1615866000000|2021-03-16 03:40:00|||||||||20
1615866300000|2021-03-16 03:45:00|12385|12383|12385|12383|12385|12383|12385|12383|95
1615866600000|2021-03-16 03:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|68
1615866900000|2021-03-16 03:55:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|287
1615867200000|2021-03-16 04:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|764
1615867500000|2021-03-16 04:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|398
1615867800000|2021-03-16 04:10:00|||||||||8
1615868100000|2021-03-16 04:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|136
1615868400000|2021-03-16 04:20:00|||||||||12
1615868700000|2021-03-16 04:25:00|||||||||6
1615869000000|2021-03-16 04:30:00|||||||||15
1615869300000|2021-03-16 04:35:00|||||||||29
1615869600000|2021-03-16 04:40:00|||||||||6
1615869900000|2021-03-16 04:45:00|||||||||9
1615870200000|2021-03-16 04:50:00|||||||||8
1615870500000|2021-03-16 04:55:00|||||||||14
1615870800000|2021-03-16 05:00:00|||||||||26
1615871100000|2021-03-16 05:05:00|||||||||239
1615871400000|2021-03-16 05:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|129
1615871700000|2021-03-16 05:15:00|||||||||36
1615872000000|2021-03-16 05:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|46
1615872300000|2021-03-16 05:25:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|307
1615872600000|2021-03-16 05:30:00|||||||||10
1615872900000|2021-03-16 05:35:00|||||||||2
1615873200000|2021-03-16 05:40:00|||||||||55
1615873500000|2021-03-16 05:45:00|||||||||85
1615873800000|2021-03-16 05:50:00|||||||||44
1615874100000|2021-03-16 05:55:00|||||||||188
1615874400000|2021-03-16 06:00:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|446
1615874700000|2021-03-16 06:05:00|||||||||8
1615875000000|2021-03-16 06:10:00|||||||||31
1615875300000|2021-03-16 06:15:00|||||||||20
1615875600000|2021-03-16 06:20:00|||||||||17
1615875900000|2021-03-16 06:25:00|||||||||103
1615876200000|2021-03-16 06:30:00|||||||||54
1615876500000|2021-03-16 06:35:00|||||||||70
1615876800000|2021-03-16 06:40:00|||||||||97
1615877100000|2021-03-16 06:45:00|||||||||7
1615877400000|2021-03-16 06:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|340
1615877700000|2021-03-16 06:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|157
1615878000000|2021-03-16 07:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|845
1615878300000|2021-03-16 07:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1160
1615878600000|2021-03-16 07:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|178
1615878900000|2021-03-16 07:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1084
1615879200000|2021-03-16 07:20:00|12378|12376|12378|12376|12378|12376|12378|12376|183
1615879500000|2021-03-16 07:25:00|12377.6|12375.6|12376.4|12374.4|12377.6|12375.6|12376.4|12374.4|1976
1615879800000|2021-03-16 07:30:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1882
1615880100000|2021-03-16 07:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|808
1615880400000|2021-03-16 07:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|870
1615880700000|2021-03-16 07:45:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|1955
1615881000000|2021-03-16 07:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|907
1615881300000|2021-03-16 07:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|127
1615881600000|2021-03-16 08:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1078
1615881900000|2021-03-16 08:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|410
1615882200000|2021-03-16 08:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1096
1615882500000|2021-03-16 08:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|710
1615882800000|2021-03-16 08:20:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1281
1615883100000|2021-03-16 08:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|466
1615883400000|2021-03-16 08:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|673
1615883700000|2021-03-16 08:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|553
1615884000000|2021-03-16 08:40:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|413
1615884300000|2021-03-16 08:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|811
1615884600000|2021-03-16 08:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|426
1615884900000|2021-03-16 08:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1382
1615885200000|2021-03-16 09:00:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|884
1615885500000|2021-03-16 09:05:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|480
1615885800000|2021-03-16 09:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|332
1615886100000|2021-03-16 09:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|225
1615886400000|2021-03-16 09:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|423
1615886700000|2021-03-16 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|320
1615887000000|2021-03-16 09:30:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1114
1615887300000|2021-03-16 09:35:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|449
1615887600000|2021-03-16 09:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|597
1615887900000|2021-03-16 09:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|495
1615888200000|2021-03-16 09:50:00|||||||||218
1615888500000|2021-03-16 09:55:00|12378|12376|12378|12376|12378|12376|12378|12376|204
1615888800000|2021-03-16 10:00:00|12378.3|12376.3|12380.3|12378.3|12380.3|12378.3|12378|12376|522
1615889100000|2021-03-16 10:05:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|1077
1615889400000|2021-03-16 10:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|615
1615889700000|2021-03-16 10:15:00|12378|12376|12378|12376|12378|12376|12378|12376|969
1615890000000|2021-03-16 10:20:00|||||||||810
1615890300000|2021-03-16 10:25:00|||||||||1052
1615890600000|2021-03-16 10:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1198
1615890900000|2021-03-16 10:35:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|182
1615891200000|2021-03-16 10:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|514
1615891500000|2021-03-16 10:45:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|440
1615891800000|2021-03-16 10:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|749
1615892100000|2021-03-16 10:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|584
1615892400000|2021-03-16 11:00:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|354
1615892700000|2021-03-16 11:05:00|||||||||799
1615893000000|2021-03-16 11:10:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1062
1615893300000|2021-03-16 11:15:00|||||||||108
1615893600000|2021-03-16 11:20:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|916
1615893900000|2021-03-16 11:25:00|12378.7|12376.7|12380.3|12378.3|12381.9|12379.9|12378.7|12376.7|1538
1615894200000|2021-03-16 11:30:00|12381.1|12379.1|12378|12376|12381.9|12379.9|12378|12376|2546
1615894500000|2021-03-16 11:35:00|12378.3|12376.3|12378.7|12376.7|12379.5|12377.5|12378.3|12376.3|711
1615894800000|2021-03-16 11:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1129
1615895100000|2021-03-16 11:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1033
1615895400000|2021-03-16 11:50:00|12379.9|12377.9|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|230
1615895700000|2021-03-16 11:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|627
1615896000000|2021-03-16 12:00:00|12379.5|12377.5|12380.7|12378.7|12381.1|12379.1|12379.5|12377.5|795
1615896300000|2021-03-16 12:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|938
1615896600000|2021-03-16 12:10:00|12381.5|12379.5|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|962
1615896900000|2021-03-16 12:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3565
1615897200000|2021-03-16 12:20:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|2009
1615897500000|2021-03-16 12:25:00|12381.9|12379.9|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1566
1615897800000|2021-03-16 12:30:00|12382.6|12380.6|12379.5|12377.5|12384.2|12382.2|12378|12376|5065
1615898100000|2021-03-16 12:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|2442
1615898400000|2021-03-16 12:40:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2399
1615898700000|2021-03-16 12:45:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1391
1615899000000|2021-03-16 12:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12379.5|12377.5|3049
1615899300000|2021-03-16 12:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1624
1615899600000|2021-03-16 13:00:00|12381.9|12379.9|12382.6|12380.6|12383|12381|12381.9|12379.9|1178
1615899900000|2021-03-16 13:05:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|1487
1615900200000|2021-03-16 13:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1394
1615900500000|2021-03-16 13:15:00|12380.3|12378.3|12384.2|12382.2|12384.2|12382.2|12380.3|12378.3|3119
1615900800000|2021-03-16 13:20:00|12385|12383|12382.6|12380.6|12385|12383|12381.9|12379.9|2927
1615901100000|2021-03-16 13:25:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2013
1615901400000|2021-03-16 13:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|1917
1615901700000|2021-03-16 13:35:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|1595
1615902000000|2021-03-16 13:40:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1610
1615902300000|2021-03-16 13:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1254
1615902600000|2021-03-16 13:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|553
1615902900000|2021-03-16 13:55:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1639
1615903200000|2021-03-16 14:00:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|1794
1615903500000|2021-03-16 14:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1960
1615903800000|2021-03-16 14:10:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|855
1615904100000|2021-03-16 14:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|891
1615904400000|2021-03-16 14:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3458
1615904700000|2021-03-16 14:25:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|4956
1615905000000|2021-03-16 14:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|3489
1615905300000|2021-03-16 14:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|2105
1615905600000|2021-03-16 14:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1590
1615905900000|2021-03-16 14:45:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|2958
1615906200000|2021-03-16 14:50:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|3893
1615906500000|2021-03-16 14:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|4367
1615906800000|2021-03-16 15:00:00|12385|12383|12383.4|12381.4|12385|12383|12382.6|12380.6|1904
1615907100000|2021-03-16 15:05:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12383.4|12381.4|3010
1615907400000|2021-03-16 15:10:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3923
1615907700000|2021-03-16 15:15:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1561
1615908000000|2021-03-16 15:20:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|4040
1615908300000|2021-03-16 15:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1535
1615908600000|2021-03-16 15:30:00|||||||||1477
1615908900000|2021-03-16 15:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1782
1615909200000|2021-03-16 15:40:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|1184
1615909500000|2021-03-16 15:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2395
1615909800000|2021-03-16 15:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1656
1615910100000|2021-03-16 15:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|3552
1615910400000|2021-03-16 16:00:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2387
1615910700000|2021-03-16 16:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|3319
1615911000000|2021-03-16 16:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2152
1615911300000|2021-03-16 16:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|5607
1615911600000|2021-03-16 16:20:00|12385|12383|12385|12383|12385|12383|12385|12383|2959
1615911900000|2021-03-16 16:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1742
1615912200000|2021-03-16 16:30:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2214
1615912500000|2021-03-16 16:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1951
1615912800000|2021-03-16 16:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|3526
1615913100000|2021-03-16 16:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|4017
1615913400000|2021-03-16 16:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|6068
1615913700000|2021-03-16 16:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|811
1615914000000|2021-03-16 17:00:00|12383.4|12381.4|12388.5|12386.5|12389.7|12387.7|12382.6|12380.6|7311
1615914300000|2021-03-16 17:05:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12385.8|12383.8|5724
1615914600000|2021-03-16 17:10:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385|12383|2585
1615914900000|2021-03-16 17:15:00|12385|12383|12387.3|12385.3|12388.1|12386.1|12384.2|12382.2|2311
1615915200000|2021-03-16 17:20:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2528
1615915500000|2021-03-16 17:25:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1183
1615915800000|2021-03-16 17:30:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|3339
1615916100000|2021-03-16 17:35:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1941
1615916400000|2021-03-16 17:40:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|2865
1615916700000|2021-03-16 17:45:00|12381.1|12379.1|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2848
1615917000000|2021-03-16 17:50:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|345
1615917300000|2021-03-16 17:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1543
1615917600000|2021-03-16 18:00:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3416
1615917900000|2021-03-16 18:05:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|7152
1615918200000|2021-03-16 18:10:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2184
1615918500000|2021-03-16 18:15:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1990
1615918800000|2021-03-16 18:20:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|835
1615919100000|2021-03-16 18:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1386
1615919400000|2021-03-16 18:30:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|5695
1615919700000|2021-03-16 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|831
1615920000000|2021-03-16 18:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1973
1615920300000|2021-03-16 18:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1062
1615920600000|2021-03-16 18:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|264
1615920900000|2021-03-16 18:55:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|4689
1615921200000|2021-03-16 19:00:00|12380.3|12378.3|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|3952
1615921500000|2021-03-16 19:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1250
1615921800000|2021-03-16 19:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1747
1615922100000|2021-03-16 19:15:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|867
1615922400000|2021-03-16 19:20:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3681
1615922700000|2021-03-16 19:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3021
1615923000000|2021-03-16 19:30:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|437
1615923300000|2021-03-16 19:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1153
1615923600000|2021-03-16 19:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|916
1615923900000|2021-03-16 19:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1329
1615924200000|2021-03-16 19:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|4850
1615924500000|2021-03-16 19:55:00|12380.7|12378.7|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|3468
1615924800000|2021-03-16 20:00:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12379.5|12377.5|1985
1615925100000|2021-03-16 20:05:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|2249
1615925400000|2021-03-16 20:10:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2446
1615925700000|2021-03-16 20:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|669
1615926000000|2021-03-16 20:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|904
1615926300000|2021-03-16 20:25:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|967
1615926600000|2021-03-16 20:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1080
1615926900000|2021-03-16 20:35:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1099
1615927200000|2021-03-16 20:40:00|12376.4|12374.4|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|832
1615927500000|2021-03-16 20:45:00|12377.6|12375.6|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2452
1615927800000|2021-03-16 20:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2077
1615928100000|2021-03-16 20:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1970
1615932000000|2021-03-16 22:00:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|587
1615932300000|2021-03-16 22:05:00|12378|12376|12378|12376|12378|12376|12377.6|12375.6|1264
1615932900000|2021-03-16 22:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|215
1615933200000|2021-03-16 22:20:00|||||||||109
1615933500000|2021-03-16 22:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|455
1615933800000|2021-03-16 22:30:00|12378|12376|12378|12376|12378|12376|12378|12376|660
1615934100000|2021-03-16 22:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|700
1615934400000|2021-03-16 22:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|458
1615934700000|2021-03-16 22:45:00|||||||||248
1615935000000|2021-03-16 22:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|161
1615935300000|2021-03-16 22:55:00|||||||||316
1615935600000|2021-03-16 23:00:00|||||||||22
1615935900000|2021-03-16 23:05:00|||||||||9
1615936200000|2021-03-16 23:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|92
1615936500000|2021-03-16 23:15:00|||||||||24
1615936800000|2021-03-16 23:20:00|12378|12376|12378|12376|12378|12376|12378|12376|182
1615937100000|2021-03-16 23:25:00|||||||||149
1615937400000|2021-03-16 23:30:00|||||||||450
1615937700000|2021-03-16 23:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|67
1615938000000|2021-03-16 23:40:00|||||||||1
1615938300000|2021-03-16 23:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|96
1615938600000|2021-03-16 23:50:00|12378|12376|12378|12376|12378|12376|12378|12376|41
1615938900000|2021-03-16 23:55:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|317
1615939200000|2021-03-17 00:00:00|||||||||315
1615939500000|2021-03-17 00:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|382
1615939800000|2021-03-17 00:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|230
1615940100000|2021-03-17 00:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|903
1615940400000|2021-03-17 00:20:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|708
1615940700000|2021-03-17 00:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|420
1615941000000|2021-03-17 00:30:00|||||||||13
1615941300000|2021-03-17 00:35:00|||||||||194
1615941600000|2021-03-17 00:40:00|||||||||25
1615941900000|2021-03-17 00:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|360
1615942200000|2021-03-17 00:50:00|||||||||380
1615942500000|2021-03-17 00:55:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|798
1615942800000|2021-03-17 01:00:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|481
1615943100000|2021-03-17 01:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|151
1615943400000|2021-03-17 01:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|44
1615943700000|2021-03-17 01:15:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|219
1615944000000|2021-03-17 01:20:00|12377.6|12375.6|12377.2|12375.2|12377.6|12375.6|12377.2|12375.2|50
1615944300000|2021-03-17 01:25:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|76
1615944600000|2021-03-17 01:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|175
1615944900000|2021-03-17 01:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|78
1615945200000|2021-03-17 01:40:00|||||||||62
1615945500000|2021-03-17 01:45:00|||||||||42
1615945800000|2021-03-17 01:50:00|||||||||3
1615946100000|2021-03-17 01:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|349
1615946400000|2021-03-17 02:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1316
1615946700000|2021-03-17 02:05:00|||||||||40
1615947000000|2021-03-17 02:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|519
1615947300000|2021-03-17 02:15:00|||||||||25
1615947600000|2021-03-17 02:20:00|||||||||25
1615947900000|2021-03-17 02:25:00|||||||||5
1615948200000|2021-03-17 02:30:00|||||||||51
1615948500000|2021-03-17 02:35:00|||||||||104
1615948800000|2021-03-17 02:40:00|||||||||103
1615949100000|2021-03-17 02:45:00|12378|12376|12378|12376|12378|12376|12378|12376|51
1615949400000|2021-03-17 02:50:00|||||||||31
1615949700000|2021-03-17 02:55:00|||||||||127
1615950000000|2021-03-17 03:00:00|||||||||115
1615950300000|2021-03-17 03:05:00|||||||||70
1615950600000|2021-03-17 03:10:00|||||||||80
1615950900000|2021-03-17 03:15:00|||||||||7
1615951200000|2021-03-17 03:20:00|||||||||2
1615951500000|2021-03-17 03:25:00|||||||||5
1615951800000|2021-03-17 03:30:00|||||||||8
1615952100000|2021-03-17 03:35:00|||||||||23
1615952400000|2021-03-17 03:40:00|||||||||182
1615952700000|2021-03-17 03:45:00|||||||||44
1615953000000|2021-03-17 03:50:00|||||||||117
1615953300000|2021-03-17 03:55:00|||||||||17
1615953600000|2021-03-17 04:00:00|||||||||45
1615953900000|2021-03-17 04:05:00|||||||||11
1615954200000|2021-03-17 04:10:00|||||||||94
1615954500000|2021-03-17 04:15:00|||||||||167
1615954800000|2021-03-17 04:20:00|||||||||2
1615955100000|2021-03-17 04:25:00|||||||||120
1615955400000|2021-03-17 04:30:00|||||||||2
1615955700000|2021-03-17 04:35:00|||||||||6
1615956000000|2021-03-17 04:40:00|||||||||10
1615956300000|2021-03-17 04:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|65
1615956600000|2021-03-17 04:50:00|||||||||26
1615956900000|2021-03-17 04:55:00|||||||||12
1615957200000|2021-03-17 05:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|307
1615957500000|2021-03-17 05:05:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.8|12374.8|305
1615957800000|2021-03-17 05:10:00|||||||||72
1615958100000|2021-03-17 05:15:00|||||||||50
1615958400000|2021-03-17 05:20:00|||||||||14
1615958700000|2021-03-17 05:25:00|||||||||16
1615959000000|2021-03-17 05:30:00|||||||||20
1615959300000|2021-03-17 05:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|331
1615959600000|2021-03-17 05:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.8|12374.8|196
1615959900000|2021-03-17 05:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|148
1615960200000|2021-03-17 05:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1347
1615960500000|2021-03-17 05:55:00|||||||||183
1615960800000|2021-03-17 06:00:00|||||||||38
1615961100000|2021-03-17 06:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1175
1615961400000|2021-03-17 06:10:00|||||||||160
1615961700000|2021-03-17 06:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1261
1615962000000|2021-03-17 06:20:00|||||||||59
1615962300000|2021-03-17 06:25:00|||||||||153
1615962600000|2021-03-17 06:30:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12373.3|12371.3|3428
1615962900000|2021-03-17 06:35:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1499
1615963200000|2021-03-17 06:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|773
1615963500000|2021-03-17 06:45:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1230
1615963800000|2021-03-17 06:50:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|381
1615964100000|2021-03-17 06:55:00|||||||||279
1615964400000|2021-03-17 07:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2529
1615964700000|2021-03-17 07:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|5556
1615965000000|2021-03-17 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1092
1615965300000|2021-03-17 07:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|2242
1615965600000|2021-03-17 07:20:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1958
1615965900000|2021-03-17 07:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2826
1615966200000|2021-03-17 07:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1544
1615966500000|2021-03-17 07:35:00|12372.5|12370.5|12374.8|12372.8|12374.8|12372.8|12372.5|12370.5|1934
1615966800000|2021-03-17 07:40:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1284
1615967100000|2021-03-17 07:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|867
1615967400000|2021-03-17 07:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1128
1615967700000|2021-03-17 07:55:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12372.5|12370.5|1016
1615968000000|2021-03-17 08:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|993
1615968300000|2021-03-17 08:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1233
1615968600000|2021-03-17 08:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1697
1615968900000|2021-03-17 08:15:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1489
1615969200000|2021-03-17 08:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1407
1615969500000|2021-03-17 08:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|329
1615969800000|2021-03-17 08:30:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|507
1615970100000|2021-03-17 08:35:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|914
1615970400000|2021-03-17 08:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|750
1615970700000|2021-03-17 08:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|642
1615971000000|2021-03-17 08:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|972
1615971300000|2021-03-17 08:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|526
1615971600000|2021-03-17 09:00:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|551
1615971900000|2021-03-17 09:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1894
1615972200000|2021-03-17 09:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|506
1615972500000|2021-03-17 09:15:00|12371.7|12369.7|12374|12372|12374|12372|12371.7|12369.7|2367
1615972800000|2021-03-17 09:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|83
1615973100000|2021-03-17 09:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|519
1615973400000|2021-03-17 09:30:00|||||||||281
1615973700000|2021-03-17 09:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|530
1615974000000|2021-03-17 09:40:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|766
1615974300000|2021-03-17 09:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|743
1615974600000|2021-03-17 09:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|651
1615974900000|2021-03-17 09:55:00|||||||||323
1615975200000|2021-03-17 10:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|1902
1615975500000|2021-03-17 10:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|263
1615975800000|2021-03-17 10:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1392
1615976100000|2021-03-17 10:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1365
1615976400000|2021-03-17 10:20:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1819
1615976700000|2021-03-17 10:25:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1164
1615977000000|2021-03-17 10:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1031
1615977300000|2021-03-17 10:35:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|431
1615977600000|2021-03-17 10:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|667
1615977900000|2021-03-17 10:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|462
1615978200000|2021-03-17 10:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|631
1615978500000|2021-03-17 10:55:00|12372.5|12370.5|12368.6|12366.6|12372.5|12370.5|12368.6|12366.6|4007
1615978800000|2021-03-17 11:00:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2502
1615979100000|2021-03-17 11:05:00|12368.6|12366.6|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|4698
1615979400000|2021-03-17 11:10:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1876
1615979700000|2021-03-17 11:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2936
1615980000000|2021-03-17 11:20:00|12367|12365|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|2060
1615980300000|2021-03-17 11:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|6020
1615980600000|2021-03-17 11:30:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|885
1615980900000|2021-03-17 11:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12363.9|12361.9|2765
1615981200000|2021-03-17 11:40:00|12365.5|12363.5|12363.9|12361.9|12366.2|12364.2|12363.1|12361.1|3505
1615981500000|2021-03-17 11:45:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2338
1615981800000|2021-03-17 11:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2320
1615982100000|2021-03-17 11:55:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|2526
1615982400000|2021-03-17 12:00:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|4108
1615982700000|2021-03-17 12:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|963
1615983000000|2021-03-17 12:10:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|4991
1615983300000|2021-03-17 12:15:00|12366.2|12364.2|12368.6|12366.6|12368.6|12366.6|12365.5|12363.5|5283
1615983600000|2021-03-17 12:20:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|4349
1615983900000|2021-03-17 12:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|5498
1615984200000|2021-03-17 12:30:00|12367|12365|12367|12365|12368.6|12366.6|12365.5|12363.5|6158
1615984500000|2021-03-17 12:35:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|2979
1615984800000|2021-03-17 12:40:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|4601
1615985100000|2021-03-17 12:45:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367|12365|4815
1615985400000|2021-03-17 12:50:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2090
1615985700000|2021-03-17 12:55:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|3471
1615986000000|2021-03-17 13:00:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12367.8|12365.8|3981
1615986300000|2021-03-17 13:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|4636
1615986600000|2021-03-17 13:10:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2870
1615986900000|2021-03-17 13:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2874
1615987200000|2021-03-17 13:20:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3414
1615987500000|2021-03-17 13:25:00|12370.9|12368.9|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|3701
1615987800000|2021-03-17 13:30:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12367.8|12365.8|7154
1615988100000|2021-03-17 13:35:00|12367.8|12365.8|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|2601
1615988400000|2021-03-17 13:40:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2526
1615988700000|2021-03-17 13:45:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1961
1615989000000|2021-03-17 13:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1671
1615989300000|2021-03-17 13:55:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1018
1615989600000|2021-03-17 14:00:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|3554
1615989900000|2021-03-17 14:05:00|12367.8|12365.8|12370.1|12368.1|12370.1|12368.1|12367.8|12365.8|2891
1615990200000|2021-03-17 14:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1299
1615990500000|2021-03-17 14:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2439
1615990800000|2021-03-17 14:20:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|4503
1615991100000|2021-03-17 14:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|1991
1615991400000|2021-03-17 14:30:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|3759
1615991700000|2021-03-17 14:35:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|2845
1615992000000|2021-03-17 14:40:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2503
1615992300000|2021-03-17 14:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|4179
1615992600000|2021-03-17 14:50:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2498
1615992900000|2021-03-17 14:55:00|12371.7|12369.7|12369.4|12367.4|12371.7|12369.7|12369.4|12367.4|3219
1615993200000|2021-03-17 15:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3511
1615993500000|2021-03-17 15:05:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1030
1615993800000|2021-03-17 15:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1261
1615994100000|2021-03-17 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2073
1615994400000|2021-03-17 15:20:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|3368
1615994700000|2021-03-17 15:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|3320
1615995000000|2021-03-17 15:30:00|12367.8|12365.8|12364.7|12362.7|12368.6|12366.6|12363.9|12361.9|8699
1615995300000|2021-03-17 15:35:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|3002
1615995600000|2021-03-17 15:40:00|12365.5|12363.5|12367|12365|12367|12365|12364.7|12362.7|2546
1615995900000|2021-03-17 15:45:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|2383
1615996200000|2021-03-17 15:50:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|5486
1615996500000|2021-03-17 15:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2162
1615996800000|2021-03-17 16:00:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|1578
1615997100000|2021-03-17 16:05:00|12366.2|12364.2|12367.8|12365.8|12368.2|12366.2|12366.2|12364.2|3688
1615997400000|2021-03-17 16:10:00|12367|12365|12365.5|12363.5|12367|12365|12365.5|12363.5|3360
1615997700000|2021-03-17 16:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|2044
1615998000000|2021-03-17 16:20:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|3831
1615998300000|2021-03-17 16:25:00|12366.2|12364.2|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|3955
1615998600000|2021-03-17 16:30:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|4648
1615998900000|2021-03-17 16:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|2348
1615999200000|2021-03-17 16:40:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1571
1615999500000|2021-03-17 16:45:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3071
1615999800000|2021-03-17 16:50:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2272
1616000100000|2021-03-17 16:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|3152
1616000400000|2021-03-17 17:00:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2812
1616000700000|2021-03-17 17:05:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|975
1616001000000|2021-03-17 17:10:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|893
1616001300000|2021-03-17 17:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3472
1616001600000|2021-03-17 17:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2229
1616001900000|2021-03-17 17:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1335
1616002200000|2021-03-17 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1861
1616002500000|2021-03-17 17:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1820
1616002800000|2021-03-17 17:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3284
1616003100000|2021-03-17 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|4123
1616003400000|2021-03-17 17:50:00|12372.1|12370.1|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2264
1616003700000|2021-03-17 17:55:00|12373.3|12371.3|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|4521
1616004000000|2021-03-17 18:00:00|12380.7|12378.7|12381.9|12379.9|12394.4|12392.4|12373.3|12371.3|19693
1616004300000|2021-03-17 18:05:00|12381.1|12379.1|12380.3|12378.3|12388.9|12386.9|12378.7|12376.7|14647
1616004600000|2021-03-17 18:10:00|12381.1|12379.1|12388.9|12386.9|12390.5|12388.5|12381.1|12379.1|12431
1616004900000|2021-03-17 18:15:00|12389.7|12387.7|12398.3|12396.3|12399.8|12397.8|12389.7|12387.7|23107
1616005200000|2021-03-17 18:20:00|12397.5|12395.5|12392|12390|12397.5|12395.5|12391.2|12389.2|12584
1616005500000|2021-03-17 18:25:00|12391.6|12389.6|12392.8|12390.8|12395.9|12393.9|12391.2|12389.2|12163
1616005800000|2021-03-17 18:30:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12391.2|12389.2|11635
1616006100000|2021-03-17 18:35:00|12392.8|12390.8|12400.6|12398.6|12403.7|12401.7|12392.4|12390.4|11314
1616006400000|2021-03-17 18:40:00|12399.8|12397.8|12408.4|12406.4|12410|12408|12399.8|12397.8|17234
1616006700000|2021-03-17 18:45:00|12409.2|12407.2|12402.2|12400.2|12412.3|12410.3|12402.2|12400.2|17071
1616007000000|2021-03-17 18:50:00|12401.8|12399.8|12404.5|12402.5|12405.3|12403.3|12400.6|12398.6|9878
1616007300000|2021-03-17 18:55:00|12403.7|12401.7|12408.4|12406.4|12408.4|12406.4|12403|12401|8216
1616007600000|2021-03-17 19:00:00|12407.6|12405.6|12414.7|12412.7|12415.5|12413.5|12407.6|12405.6|12795
1616007900000|2021-03-17 19:05:00|12415.5|12413.5|12410|12408|12415.5|12413.5|12410|12408|7045
1616008200000|2021-03-17 19:10:00|12409.2|12407.2|12409.2|12407.2|12410.8|12408.8|12406.9|12404.9|7129
1616008500000|2021-03-17 19:15:00|12410|12408|12408.4|12406.4|12413.1|12411.1|12408.4|12406.4|5647
1616008800000|2021-03-17 19:20:00|12409.2|12407.2|12405.3|12403.3|12409.2|12407.2|12405.3|12403.3|4436
1616009100000|2021-03-17 19:25:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|5221
1616009400000|2021-03-17 19:30:00|12405.3|12403.3|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|7484
1616009700000|2021-03-17 19:35:00|12403.7|12401.7|12399.8|12397.8|12404.5|12402.5|12399.8|12397.8|4191
1616010000000|2021-03-17 19:40:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|3780
1616010300000|2021-03-17 19:45:00|12398.3|12396.3|12395.9|12393.9|12399|12397|12395.9|12393.9|3858
1616010600000|2021-03-17 19:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|5625
1616010900000|2021-03-17 19:55:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|3686
1616011200000|2021-03-17 20:00:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|6124
1616011500000|2021-03-17 20:05:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12395.9|12393.9|3797
1616011800000|2021-03-17 20:10:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1808
1616012100000|2021-03-17 20:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|3594
1616012400000|2021-03-17 20:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|3498
1616012700000|2021-03-17 20:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1939
1616013000000|2021-03-17 20:30:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2196
1616013300000|2021-03-17 20:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1630
1616013600000|2021-03-17 20:40:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2669
1616013900000|2021-03-17 20:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1762
1616014200000|2021-03-17 20:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2541
1616014500000|2021-03-17 20:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2190
1616018400000|2021-03-17 22:00:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|581
1616018700000|2021-03-17 22:05:00|||||||||146
1616019000000|2021-03-17 22:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|100
1616019300000|2021-03-17 22:15:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|472
1616019600000|2021-03-17 22:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|97
1616019900000|2021-03-17 22:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|201
1616020200000|2021-03-17 22:30:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|39
1616020500000|2021-03-17 22:35:00|12397.1|12395.1|12395.9|12393.9|12397.1|12395.1|12395.1|12393.1|439
1616020800000|2021-03-17 22:40:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|435
1616021100000|2021-03-17 22:45:00|12394.8|12392.8|12392|12390|12395.1|12393.1|12392|12390|1310
1616021400000|2021-03-17 22:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|275
1616021700000|2021-03-17 22:55:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|680
1616022000000|2021-03-17 23:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|784
1616022300000|2021-03-17 23:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|67
1616022600000|2021-03-17 23:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|621
1616022900000|2021-03-17 23:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|364
1616023200000|2021-03-17 23:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|486
1616023500000|2021-03-17 23:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|225
1616023800000|2021-03-17 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|193
1616024100000|2021-03-17 23:35:00|||||||||90
1616024400000|2021-03-17 23:40:00|12395.5|12393.5|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|414
1616024700000|2021-03-17 23:45:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|637
1616025000000|2021-03-17 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|341
1616025300000|2021-03-17 23:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|281
1616025600000|2021-03-18 00:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|830
1616025900000|2021-03-18 00:05:00|12396.7|12394.7|12399.8|12397.8|12402.2|12400.2|12396.7|12394.7|2132
1616026200000|2021-03-18 00:10:00|12399|12397|12403.7|12401.7|12403.7|12401.7|12399|12397|1336
1616026500000|2021-03-18 00:15:00|12403|12401|12405.3|12403.3|12405.3|12403.3|12402.2|12400.2|1554
1616026800000|2021-03-18 00:20:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|694
1616027100000|2021-03-18 00:25:00|12405.3|12403.3|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1245
1616027400000|2021-03-18 00:30:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1440
1616027700000|2021-03-18 00:35:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|1172
1616028000000|2021-03-18 00:40:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|442
1616028300000|2021-03-18 00:45:00|12403.3|12401.3|12404.5|12402.5|12404.5|12402.5|12403|12401|349
1616028600000|2021-03-18 00:50:00|12404.1|12402.1|12403.7|12401.7|12404.1|12402.1|12403|12401|742
1616028900000|2021-03-18 00:55:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|382
1616029200000|2021-03-18 01:00:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|3273
1616029500000|2021-03-18 01:05:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|1757
1616029800000|2021-03-18 01:10:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|14154
1616030100000|2021-03-18 01:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|639
1616030400000|2021-03-18 01:20:00|12404.9|12402.9|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|1272
1616030700000|2021-03-18 01:25:00|12404.5|12402.5|12399|12397|12404.5|12402.5|12399|12397|1240
1616031000000|2021-03-18 01:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|470
1616031300000|2021-03-18 01:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|980
1616031600000|2021-03-18 01:40:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|504
1616031900000|2021-03-18 01:45:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|516
1616032200000|2021-03-18 01:50:00|||||||||118
1616032500000|2021-03-18 01:55:00|||||||||43
1616032800000|2021-03-18 02:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|817
1616033100000|2021-03-18 02:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1068
1616033400000|2021-03-18 02:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2480
1616033700000|2021-03-18 02:15:00|12397.5|12395.5|12399|12397|12399.8|12397.8|12397.5|12395.5|1572
1616034000000|2021-03-18 02:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1184
1616034300000|2021-03-18 02:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|867
1616034600000|2021-03-18 02:30:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|824
1616034900000|2021-03-18 02:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|767
1616035200000|2021-03-18 02:40:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1365
1616035500000|2021-03-18 02:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|599
1616035800000|2021-03-18 02:50:00|||||||||71
1616036100000|2021-03-18 02:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|390
1616036400000|2021-03-18 03:00:00|12399|12397|12396.7|12394.7|12400.6|12398.6|12396.7|12394.7|1703
1616036700000|2021-03-18 03:05:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12392|12390|2128
1616037000000|2021-03-18 03:10:00|12393.6|12391.6|12388.9|12386.9|12393.6|12391.6|12388.9|12386.9|1523
1616037300000|2021-03-18 03:15:00|12389.7|12387.7|12393.6|12391.6|12394.4|12392.4|12389.7|12387.7|2550
1616037600000|2021-03-18 03:20:00|12394|12392|12392|12390|12394|12392|12391.2|12389.2|1096
1616037900000|2021-03-18 03:25:00|12391.6|12389.6|12390.5|12388.5|12392|12390|12388.9|12386.9|854
1616038200000|2021-03-18 03:30:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|845
1616038500000|2021-03-18 03:35:00|12391.2|12389.2|12394.4|12392.4|12394.4|12392.4|12391.2|12389.2|650
1616038800000|2021-03-18 03:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1245
1616039100000|2021-03-18 03:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|6110
1616039400000|2021-03-18 03:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|501
1616039700000|2021-03-18 03:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|197
1616040000000|2021-03-18 04:00:00|||||||||868
1616040300000|2021-03-18 04:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|909
1616040600000|2021-03-18 04:10:00|12395.5|12393.5|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|750
1616040900000|2021-03-18 04:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|219
1616041200000|2021-03-18 04:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|891
1616041500000|2021-03-18 04:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|3164
1616041800000|2021-03-18 04:30:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|550
1616042100000|2021-03-18 04:35:00|||||||||168
1616042400000|2021-03-18 04:40:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|216
1616042700000|2021-03-18 04:45:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|134
1616043000000|2021-03-18 04:50:00|||||||||122
1616043300000|2021-03-18 04:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|134
1616043600000|2021-03-18 05:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1024
1616043900000|2021-03-18 05:05:00|||||||||25
1616044200000|2021-03-18 05:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|268
1616044500000|2021-03-18 05:15:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|217
1616044800000|2021-03-18 05:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|193
1616045100000|2021-03-18 05:25:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2622
1616045400000|2021-03-18 05:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|428
1616045700000|2021-03-18 05:35:00|||||||||22
1616046000000|2021-03-18 05:40:00|12399|12397|12399|12397|12399|12397|12399|12397|134
1616046300000|2021-03-18 05:45:00|||||||||114
1616046600000|2021-03-18 05:50:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|211
1616046900000|2021-03-18 05:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|112
1616047200000|2021-03-18 06:00:00|12399.8|12397.8|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|432
1616047500000|2021-03-18 06:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|132
1616047800000|2021-03-18 06:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|147
1616048100000|2021-03-18 06:15:00|||||||||12
1616048400000|2021-03-18 06:20:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|708
1616048700000|2021-03-18 06:25:00|||||||||83
1616049000000|2021-03-18 06:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|429
1616049300000|2021-03-18 06:35:00|||||||||12
1616049600000|2021-03-18 06:40:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|180
1616049900000|2021-03-18 06:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|94
1616050200000|2021-03-18 06:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|572
1616050500000|2021-03-18 06:55:00|12395.9|12393.9|12391.2|12389.2|12395.9|12393.9|12391.2|12389.2|2310
1616050800000|2021-03-18 07:00:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|1748
1616051100000|2021-03-18 07:05:00|12392.8|12390.8|12389.7|12387.7|12393.6|12391.6|12389.7|12387.7|1918
1616051400000|2021-03-18 07:10:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|1622
1616051700000|2021-03-18 07:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1154
1616052000000|2021-03-18 07:20:00|12389.7|12387.7|12383.4|12381.4|12389.7|12387.7|12383.4|12381.4|3684
1616052300000|2021-03-18 07:25:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12382.6|12380.6|4565
1616052600000|2021-03-18 07:30:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|3856
1616052900000|2021-03-18 07:35:00|12383.4|12381.4|12385|12383|12385|12383|12379.5|12377.5|4773
1616053200000|2021-03-18 07:40:00|12385.8|12383.8|12378|12376|12385.8|12383.8|12377.2|12375.2|5608
1616053500000|2021-03-18 07:45:00|12378.7|12376.7|12376.4|12374.4|12380.3|12378.3|12376.4|12374.4|2929
1616053800000|2021-03-18 07:50:00|12377.2|12375.2|12378|12376|12379.9|12377.9|12375.6|12373.6|2495
1616054100000|2021-03-18 07:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|2985
1616054400000|2021-03-18 08:00:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|3179
1616054700000|2021-03-18 08:05:00|12380.3|12378.3|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|3129
1616055000000|2021-03-18 08:10:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2153
1616055300000|2021-03-18 08:15:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|4007
1616055600000|2021-03-18 08:20:00|12383|12381|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2706
1616055900000|2021-03-18 08:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12380.3|12378.3|1278
1616056200000|2021-03-18 08:30:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1375
1616056500000|2021-03-18 08:35:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|6893
1616056800000|2021-03-18 08:40:00|12381.9|12379.9|12374|12372|12381.9|12379.9|12373.3|12371.3|2914
1616057100000|2021-03-18 08:45:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|2559
1616057400000|2021-03-18 08:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12367|12365|5502
1616057700000|2021-03-18 08:55:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|3440
1616058000000|2021-03-18 09:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|2145
1616058300000|2021-03-18 09:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|1836
1616058600000|2021-03-18 09:10:00|12375.6|12373.6|12377.2|12375.2|12378.7|12376.7|12375.6|12373.6|2785
1616058900000|2021-03-18 09:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2411
1616059200000|2021-03-18 09:20:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378|12376|1783
1616059500000|2021-03-18 09:25:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12375.6|12373.6|1320
1616059800000|2021-03-18 09:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|3048
1616060100000|2021-03-18 09:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12376.4|12374.4|2076
1616060400000|2021-03-18 09:40:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1300
1616060700000|2021-03-18 09:45:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1402
1616061000000|2021-03-18 09:50:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|2408
1616061300000|2021-03-18 09:55:00|12373.3|12371.3|12375.6|12373.6|12376.4|12374.4|12373.3|12371.3|3716
1616061600000|2021-03-18 10:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1549
1616061900000|2021-03-18 10:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|711
1616062200000|2021-03-18 10:10:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12372.5|12370.5|599
1616062500000|2021-03-18 10:15:00|12372.5|12370.5|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|3426
1616062800000|2021-03-18 10:20:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|1460
1616063100000|2021-03-18 10:25:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1205
1616063400000|2021-03-18 10:30:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|2917
1616063700000|2021-03-18 10:35:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|1495
1616064000000|2021-03-18 10:40:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1307
1616064300000|2021-03-18 10:45:00|12373.3|12371.3|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|3001
1616064600000|2021-03-18 10:50:00|12370.1|12368.1|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|3382
1616064900000|2021-03-18 10:55:00|12372.9|12370.9|12369.4|12367.4|12373.3|12371.3|12369.4|12367.4|3283
1616065200000|2021-03-18 11:00:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|4000
1616065500000|2021-03-18 11:05:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|2748
1616065800000|2021-03-18 11:10:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1892
1616066100000|2021-03-18 11:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|756
1616066400000|2021-03-18 11:20:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12370.1|12368.1|1372
1616066700000|2021-03-18 11:25:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1946
1616067000000|2021-03-18 11:30:00|12369.4|12367.4|12365.5|12363.5|12370.1|12368.1|12365.5|12363.5|4159
1616067300000|2021-03-18 11:35:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12363.1|12361.1|5633
1616067600000|2021-03-18 11:40:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|2773
1616067900000|2021-03-18 11:45:00|12367|12365|12370.9|12368.9|12371.7|12369.7|12367|12365|5816
1616068200000|2021-03-18 11:50:00|12370.1|12368.1|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2109
1616068500000|2021-03-18 11:55:00|12370.1|12368.1|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|1664
1616068800000|2021-03-18 12:00:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|4529
1616069100000|2021-03-18 12:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1035
1616069400000|2021-03-18 12:10:00|12369.4|12367.4|12367.8|12365.8|12370.9|12368.9|12367.8|12365.8|3798
1616069700000|2021-03-18 12:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12364.7|12362.7|4131
1616070000000|2021-03-18 12:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12366.2|12364.2|5059
1616070300000|2021-03-18 12:25:00|12370.1|12368.1|12366.2|12364.2|12370.1|12368.1|12366.2|12364.2|3002
1616070600000|2021-03-18 12:30:00|12365.8|12363.8|12367.8|12365.8|12369.4|12367.4|12363.9|12361.9|5690
1616070900000|2021-03-18 12:35:00|12368.6|12366.6|12364.7|12362.7|12368.6|12366.6|12364.7|12362.7|5332
1616071200000|2021-03-18 12:40:00|12365.5|12363.5|12361.5|12359.5|12365.5|12363.5|12358.4|12356.4|11077
1616071500000|2021-03-18 12:45:00|12360.8|12358.8|12360.8|12358.8|12363.1|12361.1|12360|12358|5236
1616071800000|2021-03-18 12:50:00|12360|12358|12361.5|12359.5|12363.1|12361.1|12360|12358|5473
1616072100000|2021-03-18 12:55:00|12360.8|12358.8|12362.3|12360.3|12363.1|12361.1|12360.8|12358.8|6170
1616072400000|2021-03-18 13:00:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12361.5|12359.5|2452
1616072700000|2021-03-18 13:05:00|12363.9|12361.9|12359.2|12357.2|12364.7|12362.7|12359.2|12357.2|6127
1616073000000|2021-03-18 13:10:00|12358.4|12356.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|5678
1616073300000|2021-03-18 13:15:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12354.5|12352.5|9177
1616073600000|2021-03-18 13:20:00|12356.9|12354.9|12359.2|12357.2|12360|12358|12356.1|12354.1|3541
1616073900000|2021-03-18 13:25:00|12360|12358|12356.1|12354.1|12360|12358|12356.1|12354.1|5474
1616074200000|2021-03-18 13:30:00|12356.9|12354.9|12359.2|12357.2|12360|12358|12356.1|12354.1|3465
1616074500000|2021-03-18 13:35:00|12358.4|12356.4|12356.9|12354.9|12358.8|12356.8|12356.1|12354.1|4202
1616074800000|2021-03-18 13:40:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|3821
1616075100000|2021-03-18 13:45:00|12357.6|12355.6|12352.2|12350.2|12357.6|12355.6|12352.2|12350.2|5674
1616075400000|2021-03-18 13:50:00|12351.4|12349.4|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|13619
1616075700000|2021-03-18 13:55:00|12349|12347|12351.4|12349.4|12353|12351|12348.3|12346.3|20555
1616076000000|2021-03-18 14:00:00|12350.6|12348.6|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|9584
1616076300000|2021-03-18 14:05:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12348.3|12346.3|3787
1616076600000|2021-03-18 14:10:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|25517
1616076900000|2021-03-18 14:15:00|12349|12347|12349|12347|12349.8|12347.8|12348.3|12346.3|6724
1616077200000|2021-03-18 14:20:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|6501
1616077500000|2021-03-18 14:25:00|12348.3|12346.3|12345.9|12343.9|12349.8|12347.8|12345.9|12343.9|4668
1616077800000|2021-03-18 14:30:00|12345.1|12343.1|12349|12347|12349|12347|12345.1|12343.1|8210
1616078100000|2021-03-18 14:35:00|12348.3|12346.3|12352.2|12350.2|12353.7|12351.7|12348.3|12346.3|9718
1616078400000|2021-03-18 14:40:00|12351.4|12349.4|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|4622
1616078700000|2021-03-18 14:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|3900
1616079000000|2021-03-18 14:50:00|12349|12347|12353.7|12351.7|12353.7|12351.7|12349|12347|5040
1616079300000|2021-03-18 14:55:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|1566
1616079600000|2021-03-18 15:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|5278
1616079900000|2021-03-18 15:05:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|4091
1616080200000|2021-03-18 15:10:00|12352.2|12350.2|12351.4|12349.4|12353|12351|12351.4|12349.4|2977
1616080500000|2021-03-18 15:15:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|3344
1616080800000|2021-03-18 15:20:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1446
1616081100000|2021-03-18 15:25:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353|12351|4164
1616081400000|2021-03-18 15:30:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2736
1616081700000|2021-03-18 15:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|1546
1616082000000|2021-03-18 15:40:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|1358
1616082300000|2021-03-18 15:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3401
1616082600000|2021-03-18 15:50:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2552
1616082900000|2021-03-18 15:55:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|2199
1616083200000|2021-03-18 16:00:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|4060
1616083500000|2021-03-18 16:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12354.5|12352.5|2057
1616083800000|2021-03-18 16:10:00|12356.5|12354.5|12358.4|12356.4|12359.2|12357.2|12356.1|12354.1|3442
1616084100000|2021-03-18 16:15:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|2406
1616084400000|2021-03-18 16:20:00|12357.6|12355.6|12360.8|12358.8|12360.8|12358.8|12357.6|12355.6|4450
1616084700000|2021-03-18 16:25:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|3142
1616085000000|2021-03-18 16:30:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|2631
1616085300000|2021-03-18 16:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1032
1616085600000|2021-03-18 16:40:00|12359.2|12357.2|12356.9|12354.9|12359.2|12357.2|12356.1|12354.1|3267
1616085900000|2021-03-18 16:45:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|4736
1616086200000|2021-03-18 16:50:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1288
1616086500000|2021-03-18 16:55:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2896
1616086800000|2021-03-18 17:00:00|12356.9|12354.9|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|3242
1616087100000|2021-03-18 17:05:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|928
1616087400000|2021-03-18 17:10:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2123
1616087700000|2021-03-18 17:15:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|1515
1616088000000|2021-03-18 17:20:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2115
1616088300000|2021-03-18 17:25:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2039
1616088600000|2021-03-18 17:30:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|950
1616088900000|2021-03-18 17:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1504
1616089200000|2021-03-18 17:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|748
1616089500000|2021-03-18 17:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360|12358|2819
1616089800000|2021-03-18 17:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1925
1616090100000|2021-03-18 17:55:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1442
1616090400000|2021-03-18 18:00:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|1126
1616090700000|2021-03-18 18:05:00|||||||||368
1616091000000|2021-03-18 18:10:00|12360|12358|12361.9|12359.9|12361.9|12359.9|12360|12358|1521
1616091300000|2021-03-18 18:15:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2198
1616091600000|2021-03-18 18:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1502
1616091900000|2021-03-18 18:25:00|||||||||705
1616092200000|2021-03-18 18:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1095
1616092500000|2021-03-18 18:35:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|3010
1616092800000|2021-03-18 18:40:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|289
1616093100000|2021-03-18 18:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2202
1616093400000|2021-03-18 18:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|3914
1616093700000|2021-03-18 18:55:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|6998
1616094000000|2021-03-18 19:00:00|12364.7|12362.7|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1741
1616094300000|2021-03-18 19:05:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|6287
1616094600000|2021-03-18 19:10:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|2219
1616094900000|2021-03-18 19:15:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|3278
1616095200000|2021-03-18 19:20:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|4078
1616095500000|2021-03-18 19:25:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|4186
1616095800000|2021-03-18 19:30:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|3091
1616096100000|2021-03-18 19:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|5111
1616096400000|2021-03-18 19:40:00|12374|12372|12373.3|12371.3|12374|12372|12371.7|12369.7|1568
1616096700000|2021-03-18 19:45:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3312
1616097000000|2021-03-18 19:50:00|12370.9|12368.9|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|1636
1616097300000|2021-03-18 19:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2721
1616097600000|2021-03-18 20:00:00|12367|12365|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|5432
1616097900000|2021-03-18 20:05:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|4005
1616098200000|2021-03-18 20:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|696
1616098500000|2021-03-18 20:15:00|12368.2|12366.2|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2364
1616098800000|2021-03-18 20:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|499
1616099100000|2021-03-18 20:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|728
1616099400000|2021-03-18 20:30:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|2151
1616099700000|2021-03-18 20:35:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|3905
1616100000000|2021-03-18 20:40:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|1939
1616100300000|2021-03-18 20:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1511
1616100600000|2021-03-18 20:50:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1195
1616100900000|2021-03-18 20:55:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|3008
1616104800000|2021-03-18 22:00:00|12364.7|12362.7|12367.8|12365.8|12367.8|12365.8|12364.7|12362.7|768
1616105100000|2021-03-18 22:05:00|||||||||18
1616105400000|2021-03-18 22:10:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|126
1616105700000|2021-03-18 22:15:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|66
1616106000000|2021-03-18 22:20:00|||||||||111
1616106300000|2021-03-18 22:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|105
1616106600000|2021-03-18 22:30:00|||||||||5
1616106900000|2021-03-18 22:35:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|399
1616107200000|2021-03-18 22:40:00|||||||||4
1616107500000|2021-03-18 22:45:00|||||||||205
1616107800000|2021-03-18 22:50:00|||||||||24
1616108100000|2021-03-18 22:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|370
1616108400000|2021-03-18 23:00:00|12367|12365|12367|12365|12367|12365|12367|12365|247
1616108700000|2021-03-18 23:05:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|75
1616109000000|2021-03-18 23:10:00|||||||||244
1616109300000|2021-03-18 23:15:00|||||||||86
1616109600000|2021-03-18 23:20:00|12366.6|12364.6|12366.2|12364.2|12366.6|12364.6|12366.2|12364.2|275
1616109900000|2021-03-18 23:25:00|||||||||606
1616110200000|2021-03-18 23:30:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|302
1616110500000|2021-03-18 23:35:00|||||||||5
1616110800000|2021-03-18 23:40:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|246
1616111100000|2021-03-18 23:45:00|12367|12365|12367|12365|12367|12365|12367|12365|45
1616111400000|2021-03-18 23:50:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|53
1616111700000|2021-03-18 23:55:00|||||||||202
1616112000000|2021-03-19 00:00:00|12367.8|12365.8|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|334
1616112300000|2021-03-19 00:05:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|220
1616112600000|2021-03-19 00:10:00|||||||||154
1616112900000|2021-03-19 00:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|165
1616113200000|2021-03-19 00:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|844
1616113500000|2021-03-19 00:25:00|12365.5|12363.5|12369.4|12367.4|12369.4|12367.4|12365.5|12363.5|1791
1616113800000|2021-03-19 00:30:00|12368.6|12366.6|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|706
1616114100000|2021-03-19 00:35:00|12369|12367|12367|12365|12369|12367|12366.2|12364.2|657
1616114400000|2021-03-19 00:40:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|603
1616114700000|2021-03-19 00:45:00|12367|12365|12367|12365|12367|12365|12367|12365|235
1616115000000|2021-03-19 00:50:00|12366.2|12364.2|12366.2|12364.2|12366.6|12364.6|12366.2|12364.2|84
1616115300000|2021-03-19 00:55:00|12367|12365|12364.7|12362.7|12367|12365|12364.7|12362.7|586
1616115600000|2021-03-19 01:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|108
1616115900000|2021-03-19 01:05:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|400
1616116200000|2021-03-19 01:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|351
1616116500000|2021-03-19 01:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|96
1616116800000|2021-03-19 01:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|34
1616117100000|2021-03-19 01:25:00|||||||||70
1616117400000|2021-03-19 01:30:00|||||||||178
1616117700000|2021-03-19 01:35:00|||||||||235
1616118000000|2021-03-19 01:40:00|||||||||26
1616118300000|2021-03-19 01:45:00|12367|12365|12367|12365|12367|12365|12367|12365|67
1616118600000|2021-03-19 01:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|253
1616118900000|2021-03-19 01:55:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|494
1616119200000|2021-03-19 02:00:00|||||||||18
1616119500000|2021-03-19 02:05:00|||||||||148
1616119800000|2021-03-19 02:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|144
1616120100000|2021-03-19 02:15:00|||||||||147
1616120400000|2021-03-19 02:20:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|168
1616120700000|2021-03-19 02:25:00|||||||||9
1616121000000|2021-03-19 02:30:00|||||||||14
1616121300000|2021-03-19 02:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|752
1616121600000|2021-03-19 02:40:00|||||||||331
1616121900000|2021-03-19 02:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|67
1616122200000|2021-03-19 02:50:00|||||||||16
1616122500000|2021-03-19 02:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|174
1616122800000|2021-03-19 03:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|290
1616123100000|2021-03-19 03:05:00|||||||||7
1616123400000|2021-03-19 03:10:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|419
1616123700000|2021-03-19 03:15:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|512
1616124000000|2021-03-19 03:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|100
1616124300000|2021-03-19 03:25:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12367|12365|466
1616124600000|2021-03-19 03:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|590
1616124900000|2021-03-19 03:35:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|211
1616125200000|2021-03-19 03:40:00|12367.8|12365.8|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|1491
1616125500000|2021-03-19 03:45:00|12369.8|12367.8|12367.8|12365.8|12370.1|12368.1|12367|12365|782
1616125800000|2021-03-19 03:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|634
1616126100000|2021-03-19 03:55:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|594
1616126400000|2021-03-19 04:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|273
1616126700000|2021-03-19 04:05:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|274
1616127000000|2021-03-19 04:10:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1008
1616127300000|2021-03-19 04:15:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|159
1616127600000|2021-03-19 04:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|60
1616127900000|2021-03-19 04:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|598
1616128200000|2021-03-19 04:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|221
1616128500000|2021-03-19 04:35:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|541
1616128800000|2021-03-19 04:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|342
1616129100000|2021-03-19 04:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|220
1616129400000|2021-03-19 04:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|163
1616129700000|2021-03-19 04:55:00|||||||||10
1616130000000|2021-03-19 05:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|202
1616130300000|2021-03-19 05:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|448
1616130600000|2021-03-19 05:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12364.7|12362.7|1646
1616130900000|2021-03-19 05:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|158
1616131200000|2021-03-19 05:20:00|||||||||36
1616131500000|2021-03-19 05:25:00|12367|12365|12367|12365|12367|12365|12367|12365|97
1616131800000|2021-03-19 05:30:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|352
1616132100000|2021-03-19 05:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|186
1616132400000|2021-03-19 05:40:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|288
1616132700000|2021-03-19 05:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|112
1616133000000|2021-03-19 05:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|76
1616133300000|2021-03-19 05:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|101
1616133600000|2021-03-19 06:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|708
1616133900000|2021-03-19 06:05:00|||||||||45
1616134200000|2021-03-19 06:10:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|479
1616134500000|2021-03-19 06:15:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|934
1616134800000|2021-03-19 06:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|964
1616135100000|2021-03-19 06:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|194
1616135400000|2021-03-19 06:30:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12368.6|12366.6|1272
1616135700000|2021-03-19 06:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|820
1616136000000|2021-03-19 06:40:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|778
1616136300000|2021-03-19 06:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|664
1616136600000|2021-03-19 06:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|708
1616136900000|2021-03-19 06:55:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|337
1616137200000|2021-03-19 07:00:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|815
1616137500000|2021-03-19 07:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|822
1616137800000|2021-03-19 07:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|506
1616138100000|2021-03-19 07:15:00|12371.7|12369.7|12372.5|12370.5|12374|12372|12371.7|12369.7|1050
1616138400000|2021-03-19 07:20:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12370.9|12368.9|770
1616138700000|2021-03-19 07:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|367
1616139000000|2021-03-19 07:30:00|12374|12372|12377.2|12375.2|12378|12376|12373.3|12371.3|2047
1616139300000|2021-03-19 07:35:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|3251
1616139600000|2021-03-19 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1577
1616139900000|2021-03-19 07:45:00|12379.5|12377.5|12375.6|12373.6|12379.5|12377.5|12375.6|12373.6|1054
1616140200000|2021-03-19 07:50:00|12374.8|12372.8|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|1406
1616140500000|2021-03-19 07:55:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|454
1616140800000|2021-03-19 08:00:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1836
1616141100000|2021-03-19 08:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12372.5|12370.5|3030
1616141400000|2021-03-19 08:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1612
1616141700000|2021-03-19 08:15:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|597
1616142000000|2021-03-19 08:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1601
1616142300000|2021-03-19 08:25:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|841
1616142600000|2021-03-19 08:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|829
1616142900000|2021-03-19 08:35:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|797
1616143200000|2021-03-19 08:40:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|1208
1616143500000|2021-03-19 08:45:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|1086
1616143800000|2021-03-19 08:50:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|301
1616144100000|2021-03-19 08:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|718
1616144400000|2021-03-19 09:00:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|630
1616144700000|2021-03-19 09:05:00|12373.3|12371.3|12371.7|12369.7|12374|12372|12371.7|12369.7|454
1616145000000|2021-03-19 09:10:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1851
1616145300000|2021-03-19 09:15:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|681
1616145600000|2021-03-19 09:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|490
1616145900000|2021-03-19 09:25:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|529
1616146200000|2021-03-19 09:30:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|212
1616146500000|2021-03-19 09:35:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|2024
1616146800000|2021-03-19 09:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|425
1616147100000|2021-03-19 09:45:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1254
1616147400000|2021-03-19 09:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|580
1616147700000|2021-03-19 09:55:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|493
1616148000000|2021-03-19 10:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|980
1616148300000|2021-03-19 10:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|236
1616148600000|2021-03-19 10:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|313
1616148900000|2021-03-19 10:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2512
1616149200000|2021-03-19 10:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2765
1616149500000|2021-03-19 10:25:00|12370.5|12368.5|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1039
1616149800000|2021-03-19 10:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2610
1616150100000|2021-03-19 10:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1480
1616150400000|2021-03-19 10:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|10487
1616150700000|2021-03-19 10:45:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2231
1616151000000|2021-03-19 10:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|390
1616151300000|2021-03-19 10:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|613
1616151600000|2021-03-19 11:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|791
1616151900000|2021-03-19 11:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|894
1616152200000|2021-03-19 11:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|746
1616152500000|2021-03-19 11:15:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|482
1616152800000|2021-03-19 11:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|782
1616153100000|2021-03-19 11:25:00|12371.7|12369.7|12374.8|12372.8|12374.8|12372.8|12370.9|12368.9|2362
1616153400000|2021-03-19 11:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|2734
1616153700000|2021-03-19 11:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1243
1616154000000|2021-03-19 11:40:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|4769
1616154300000|2021-03-19 11:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2369
1616154600000|2021-03-19 11:50:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|293
1616154900000|2021-03-19 11:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|322
1616155200000|2021-03-19 12:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1520
1616155500000|2021-03-19 12:05:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1714
1616155800000|2021-03-19 12:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374|12372|1604
1616156100000|2021-03-19 12:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1000
1616156400000|2021-03-19 12:20:00|12374.8|12372.8|12374.8|12372.8|12376.4|12374.4|12374|12372|2862
1616156700000|2021-03-19 12:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|2320
1616157000000|2021-03-19 12:30:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|893
1616157300000|2021-03-19 12:35:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3991
1616157600000|2021-03-19 12:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12371.7|12369.7|2777
1616157900000|2021-03-19 12:45:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|4481
1616158200000|2021-03-19 12:50:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|3512
1616158500000|2021-03-19 12:55:00|12370.9|12368.9|12371.3|12369.3|12371.7|12369.7|12370.1|12368.1|2069
1616158800000|2021-03-19 13:00:00|12371.7|12369.7|12360.8|12358.8|12371.7|12369.7|12347.5|12345.5|16857
1616159100000|2021-03-19 13:05:00|12360|12358|12359.2|12357.2|12366.2|12364.2|12357.6|12355.6|11450
1616159400000|2021-03-19 13:10:00|12360|12358|12360|12358|12360.8|12358.8|12356.1|12354.1|9121
1616159700000|2021-03-19 13:15:00|12359.2|12357.2|12361.5|12359.5|12363.1|12361.1|12359.2|12357.2|4736
1616160000000|2021-03-19 13:20:00|12360.8|12358.8|12357.6|12355.6|12362.3|12360.3|12357.6|12355.6|4633
1616160300000|2021-03-19 13:25:00|12356.9|12354.9|12349|12347|12357.6|12355.6|12349|12347|9528
1616160600000|2021-03-19 13:30:00|12349.8|12347.8|12354.5|12352.5|12355.3|12353.3|12348.3|12346.3|8645
1616160900000|2021-03-19 13:35:00|12353.7|12351.7|12357.6|12355.6|12358.4|12356.4|12353.7|12351.7|4860
1616161200000|2021-03-19 13:40:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12353|12351|6269
1616161500000|2021-03-19 13:45:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12352.2|12350.2|5158
1616161800000|2021-03-19 13:50:00|12354.5|12352.5|12355.3|12353.3|12358.4|12356.4|12354.5|12352.5|7366
1616162100000|2021-03-19 13:55:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|6325
1616162400000|2021-03-19 14:00:00|12354.5|12352.5|12356.1|12354.1|12356.9|12354.9|12353.7|12351.7|5608
1616162700000|2021-03-19 14:05:00|12355.3|12353.3|12361.5|12359.5|12361.5|12359.5|12355.3|12353.3|4305
1616163000000|2021-03-19 14:10:00|12360.8|12358.8|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|6609
1616163300000|2021-03-19 14:15:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|5385
1616163600000|2021-03-19 14:20:00|12363.1|12361.1|12364.7|12362.7|12367|12365|12363.1|12361.1|6669
1616163900000|2021-03-19 14:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12363.9|12361.9|4245
1616164200000|2021-03-19 14:30:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|2909
1616164500000|2021-03-19 14:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|3032
1616164800000|2021-03-19 14:40:00|12367|12365|12362.3|12360.3|12367|12365|12362.3|12360.3|8829
1616165100000|2021-03-19 14:45:00|12361.5|12359.5|12358.4|12356.4|12363.9|12361.9|12358.4|12356.4|4149
1616165400000|2021-03-19 14:50:00|12359.2|12357.2|12359.2|12357.2|12362.3|12360.3|12358.4|12356.4|4772
1616165700000|2021-03-19 14:55:00|12360|12358|12363.9|12361.9|12363.9|12361.9|12359.2|12357.2|3706
1616166000000|2021-03-19 15:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1966
1616166300000|2021-03-19 15:05:00|12362.3|12360.3|12363.1|12361.1|12364.7|12362.7|12361.5|12359.5|1587
1616166600000|2021-03-19 15:10:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12361.5|12359.5|4795
1616166900000|2021-03-19 15:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2705
1616167200000|2021-03-19 15:20:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|1309
1616167500000|2021-03-19 15:25:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12365.5|12363.5|5484
1616167800000|2021-03-19 15:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|2221
1616168100000|2021-03-19 15:35:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|1545
1616168400000|2021-03-19 15:40:00|12367.8|12365.8|12371.7|12369.7|12371.7|12369.7|12367.8|12365.8|5185
1616168700000|2021-03-19 15:45:00|12370.9|12368.9|12374|12372|12374|12372|12370.9|12368.9|8094
1616169000000|2021-03-19 15:50:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12370.9|12368.9|8103
1616169300000|2021-03-19 15:55:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|4968
1616169600000|2021-03-19 16:00:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|3915
1616169900000|2021-03-19 16:05:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|2212
1616170200000|2021-03-19 16:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|5271
1616170500000|2021-03-19 16:15:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1218
1616170800000|2021-03-19 16:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2041
1616171100000|2021-03-19 16:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1374
1616171400000|2021-03-19 16:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|7757
1616171700000|2021-03-19 16:35:00|12374.8|12372.8|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|4973
1616172000000|2021-03-19 16:40:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|3025
1616172300000|2021-03-19 16:45:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|1202
1616172600000|2021-03-19 16:50:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|4711
1616172900000|2021-03-19 16:55:00|||||||||585
1616173200000|2021-03-19 17:00:00|12368.6|12366.6|12366.2|12364.2|12368.6|12366.6|12365.5|12363.5|4990
1616173500000|2021-03-19 17:05:00|12367|12365|12365.5|12363.5|12367|12365|12364.7|12362.7|2439
1616173800000|2021-03-19 17:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|581
1616174100000|2021-03-19 17:15:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|698
1616174400000|2021-03-19 17:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12365.5|12363.5|4176
1616174700000|2021-03-19 17:25:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|838
1616175000000|2021-03-19 17:30:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1665
1616175300000|2021-03-19 17:35:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|597
1616175600000|2021-03-19 17:40:00|||||||||267
1616175900000|2021-03-19 17:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|638
1616176200000|2021-03-19 17:50:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1887
1616176500000|2021-03-19 17:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1682
1616176800000|2021-03-19 18:00:00|12363.1|12361.1|12365.5|12363.5|12365.5|12363.5|12363.1|12361.1|1807
1616177100000|2021-03-19 18:05:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|1960
1616177400000|2021-03-19 18:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1400
1616177700000|2021-03-19 18:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|639
1616178000000|2021-03-19 18:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1051
1616178300000|2021-03-19 18:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|2483
1616178600000|2021-03-19 18:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1566
1616178900000|2021-03-19 18:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|557
1616179200000|2021-03-19 18:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|422
1616179500000|2021-03-19 18:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|439
1616179800000|2021-03-19 18:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2722
1616180100000|2021-03-19 18:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|5035
1616180400000|2021-03-19 19:00:00|12359.2|12357.2|12360|12358|12361.5|12359.5|12359.2|12357.2|1522
1616180700000|2021-03-19 19:05:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|2940
1616181000000|2021-03-19 19:10:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2776
1616181300000|2021-03-19 19:15:00|||||||||276
1616181600000|2021-03-19 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1283
1616181900000|2021-03-19 19:25:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12356.9|12354.9|3785
1616182200000|2021-03-19 19:30:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|866
1616182500000|2021-03-19 19:35:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|2094
1616182800000|2021-03-19 19:40:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|484
1616183100000|2021-03-19 19:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1197
1616183400000|2021-03-19 19:50:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|869
1616183700000|2021-03-19 19:55:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|4069
1616184000000|2021-03-19 20:00:00|12360|12358|12357.6|12355.6|12360|12358|12356.9|12354.9|6404
1616184300000|2021-03-19 20:05:00|12356.9|12354.9|12360|12358|12360.8|12358.8|12356.9|12354.9|2913
1616184600000|2021-03-19 20:10:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2328
1616184900000|2021-03-19 20:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|804
1616185200000|2021-03-19 20:20:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1371
1616185500000|2021-03-19 20:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1794
1616185800000|2021-03-19 20:30:00|12358|12356|12356.1|12354.1|12358.4|12356.4|12356.1|12354.1|2184
1616186100000|2021-03-19 20:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2243
1616186400000|2021-03-19 20:40:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1448
1616186700000|2021-03-19 20:45:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2197
1616187000000|2021-03-19 20:50:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|2303
1616187300000|2021-03-19 20:55:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1142
1616364000000|2021-03-21 22:00:00|12360|12358|12361.5|12359.5|12364.7|12362.7|12359.2|12357.2|1466
1616364300000|2021-03-21 22:05:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|244
1616364600000|2021-03-21 22:10:00|12360|12358|12360|12358|12360|12358|12360|12358|23
1616364900000|2021-03-21 22:15:00|12359.2|12357.2|12358.8|12356.8|12360|12358|12358.8|12356.8|136
1616365200000|2021-03-21 22:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|870
1616365500000|2021-03-21 22:25:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|85
1616365800000|2021-03-21 22:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|74
1616366100000|2021-03-21 22:35:00|12358|12356|12360|12358|12360|12358|12358|12356|356
1616366400000|2021-03-21 22:40:00|12360.8|12358.8|12360|12358|12361.9|12359.9|12360|12358|257
1616366700000|2021-03-21 22:45:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|287
1616367000000|2021-03-21 22:50:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|467
1616367300000|2021-03-21 22:55:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|107
1616367600000|2021-03-21 23:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|188
1616367900000|2021-03-21 23:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|487
1616368200000|2021-03-21 23:10:00|||||||||151
1616368500000|2021-03-21 23:15:00|||||||||62
1616368800000|2021-03-21 23:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|375
1616369100000|2021-03-21 23:25:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|150
1616369400000|2021-03-21 23:30:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|87
1616369700000|2021-03-21 23:35:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|434
1616370000000|2021-03-21 23:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|177
1616370300000|2021-03-21 23:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|404
1616370600000|2021-03-21 23:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|741
1616370900000|2021-03-21 23:55:00|||||||||252
1616371200000|2021-03-22 00:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|453
1616371500000|2021-03-22 00:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|380
1616371800000|2021-03-22 00:10:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|266
1616372100000|2021-03-22 00:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|614
1616372400000|2021-03-22 00:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|489
1616372700000|2021-03-22 00:25:00|12367|12365|12367|12365|12367|12365|12367|12365|514
1616373000000|2021-03-22 00:30:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|815
1616373300000|2021-03-22 00:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|426
1616373600000|2021-03-22 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|87
1616373900000|2021-03-22 00:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|696
1616374200000|2021-03-22 00:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|952
1616374500000|2021-03-22 00:55:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|221
1616374800000|2021-03-22 01:00:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|338
1616375100000|2021-03-22 01:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|119
1616375400000|2021-03-22 01:10:00|12367.4|12365.4|12370.1|12368.1|12370.1|12368.1|12367|12365|477
1616375700000|2021-03-22 01:15:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|499
1616376000000|2021-03-22 01:20:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|768
1616376300000|2021-03-22 01:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|398
1616376600000|2021-03-22 01:30:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|404
1616376900000|2021-03-22 01:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|115
1616377200000|2021-03-22 01:40:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|314
1616377500000|2021-03-22 01:45:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|909
1616377800000|2021-03-22 01:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|613
1616378100000|2021-03-22 01:55:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1009
1616378400000|2021-03-22 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|298
1616378700000|2021-03-22 02:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1182
1616379000000|2021-03-22 02:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|345
1616379300000|2021-03-22 02:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|669
1616379600000|2021-03-22 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|488
1616379900000|2021-03-22 02:25:00|||||||||170
1616380200000|2021-03-22 02:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|76
1616380500000|2021-03-22 02:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|167
1616380800000|2021-03-22 02:40:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|673
1616381100000|2021-03-22 02:45:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|54
1616381400000|2021-03-22 02:50:00|||||||||33
1616381700000|2021-03-22 02:55:00|||||||||130
1616382000000|2021-03-22 03:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|462
1616382300000|2021-03-22 03:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|184
1616382600000|2021-03-22 03:10:00|||||||||6
1616382900000|2021-03-22 03:15:00|||||||||2
1616383200000|2021-03-22 03:20:00|||||||||3
1616383500000|2021-03-22 03:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|511
1616383800000|2021-03-22 03:30:00|||||||||77
1616384100000|2021-03-22 03:35:00|||||||||8
1616384400000|2021-03-22 03:40:00|12374|12372|12374|12372|12374|12372|12374|12372|251
1616384700000|2021-03-22 03:45:00|||||||||223
1616385000000|2021-03-22 03:50:00|||||||||136
1616385300000|2021-03-22 03:55:00|||||||||3
1616385600000|2021-03-22 04:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|307
1616385900000|2021-03-22 04:05:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|314
1616386200000|2021-03-22 04:10:00|12374|12372|12374|12372|12374.8|12372.8|12373.7|12371.7|410
1616386500000|2021-03-22 04:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|193
1616386800000|2021-03-22 04:20:00|||||||||220
1616387100000|2021-03-22 04:25:00|||||||||34
1616387400000|2021-03-22 04:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1134
1616387700000|2021-03-22 04:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|427
1616388000000|2021-03-22 04:40:00|||||||||378
1616388300000|2021-03-22 04:45:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374|12372|1252
1616388600000|2021-03-22 04:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|538
1616388900000|2021-03-22 04:55:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374|12372|385
1616389200000|2021-03-22 05:00:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|308
1616389500000|2021-03-22 05:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|262
1616389800000|2021-03-22 05:10:00|||||||||68
1616390100000|2021-03-22 05:15:00|||||||||78
1616390400000|2021-03-22 05:20:00|||||||||44
1616390700000|2021-03-22 05:25:00|12375.6|12373.6|12374.4|12372.4|12375.6|12373.6|12374|12372|964
1616391000000|2021-03-22 05:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|44
1616391300000|2021-03-22 05:35:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|317
1616391600000|2021-03-22 05:40:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1011
1616391900000|2021-03-22 05:45:00|12374|12372|12374|12372|12374|12372|12374|12372|268
1616392200000|2021-03-22 05:50:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|214
1616392500000|2021-03-22 05:55:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|742
1616392800000|2021-03-22 06:00:00|||||||||209
1616393100000|2021-03-22 06:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|624
1616393400000|2021-03-22 06:10:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|841
1616393700000|2021-03-22 06:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|447
1616394000000|2021-03-22 06:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1134
1616394300000|2021-03-22 06:25:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|307
1616394600000|2021-03-22 06:30:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|401
1616394900000|2021-03-22 06:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|338
1616395200000|2021-03-22 06:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|423
1616395500000|2021-03-22 06:45:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|722
1616395800000|2021-03-22 06:50:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|858
1616396100000|2021-03-22 06:55:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|379
1616396400000|2021-03-22 07:00:00|12374.8|12372.8|12377.2|12375.2|12378|12376|12374.8|12372.8|811
1616396700000|2021-03-22 07:05:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|917
1616397000000|2021-03-22 07:10:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|191
1616397300000|2021-03-22 07:15:00|12380.3|12378.3|12382.6|12380.6|12384.2|12382.2|12380.3|12378.3|5070
1616397600000|2021-03-22 07:20:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|1323
1616397900000|2021-03-22 07:25:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1590
1616398200000|2021-03-22 07:30:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378|12376|1389
1616398500000|2021-03-22 07:35:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1311
1616398800000|2021-03-22 07:40:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|820
1616399100000|2021-03-22 07:45:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374|12372|2035
1616399400000|2021-03-22 07:50:00|12374|12372|12374.8|12372.8|12376.4|12374.4|12374|12372|1655
1616399700000|2021-03-22 07:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1127
1616400000000|2021-03-22 08:00:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|850
1616400300000|2021-03-22 08:05:00|12375.6|12373.6|12374|12372|12376.4|12374.4|12374|12372|800
1616400600000|2021-03-22 08:10:00|12374.8|12372.8|12376.4|12374.4|12377.2|12375.2|12374|12372|744
1616400900000|2021-03-22 08:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|806
1616401200000|2021-03-22 08:20:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12375.6|12373.6|730
1616401500000|2021-03-22 08:25:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12374.8|12372.8|956
1616401800000|2021-03-22 08:30:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12377.2|12375.2|1511
1616402100000|2021-03-22 08:35:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|620
1616402400000|2021-03-22 08:40:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374|12372|1820
1616402700000|2021-03-22 08:45:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|870
1616403000000|2021-03-22 08:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|690
1616403300000|2021-03-22 08:55:00|12374.4|12372.4|12374.8|12372.8|12376.4|12374.4|12374.4|12372.4|673
1616403600000|2021-03-22 09:00:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|655
1616403900000|2021-03-22 09:05:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|475
1616404200000|2021-03-22 09:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1588
1616404500000|2021-03-22 09:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1873
1616404800000|2021-03-22 09:20:00|12373.3|12371.3|12377.2|12375.2|12378|12376|12372.5|12370.5|2213
1616405100000|2021-03-22 09:25:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|687
1616405400000|2021-03-22 09:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|439
1616405700000|2021-03-22 09:35:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|494
1616406000000|2021-03-22 09:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|339
1616406300000|2021-03-22 09:45:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|119
1616406600000|2021-03-22 09:50:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|888
1616406900000|2021-03-22 09:55:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|3080
1616407200000|2021-03-22 10:00:00|12378.7|12376.7|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|952
1616407500000|2021-03-22 10:05:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|1738
1616407800000|2021-03-22 10:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|571
1616408100000|2021-03-22 10:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|433
1616408400000|2021-03-22 10:20:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1765
1616408700000|2021-03-22 10:25:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|223
1616409000000|2021-03-22 10:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|163
1616409300000|2021-03-22 10:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|713
1616409600000|2021-03-22 10:40:00|12378|12376|12376.8|12374.8|12378.7|12376.7|12376.4|12374.4|1086
1616409900000|2021-03-22 10:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|509
1616410200000|2021-03-22 10:50:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|427
1616410500000|2021-03-22 10:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|443
1616410800000|2021-03-22 11:00:00|12376.4|12374.4|12378.7|12376.7|12380.3|12378.3|12376.4|12374.4|1679
1616411100000|2021-03-22 11:05:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|721
1616411400000|2021-03-22 11:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|149
1616411700000|2021-03-22 11:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1373
1616412000000|2021-03-22 11:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|865
1616412300000|2021-03-22 11:25:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|961
1616412600000|2021-03-22 11:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|406
1616412900000|2021-03-22 11:35:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1641
1616413200000|2021-03-22 11:40:00|12379.5|12377.5|12376.4|12374.4|12379.5|12377.5|12376.4|12374.4|3394
1616413500000|2021-03-22 11:45:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1484
1616413800000|2021-03-22 11:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|750
1616414100000|2021-03-22 11:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|751
1616414400000|2021-03-22 12:00:00|12374.4|12372.4|12370.9|12368.9|12374.8|12372.8|12370.9|12368.9|2849
1616414700000|2021-03-22 12:05:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|5246
1616415000000|2021-03-22 12:10:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|3160
1616415300000|2021-03-22 12:15:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2590
1616415600000|2021-03-22 12:20:00|12369.4|12367.4|12373.3|12371.3|12373.3|12371.3|12369.4|12367.4|5426
1616415900000|2021-03-22 12:25:00|12372.5|12370.5|12371.7|12369.7|12374.8|12372.8|12371.7|12369.7|3080
1616416200000|2021-03-22 12:30:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3192
1616416500000|2021-03-22 12:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12370.1|12368.1|4479
1616416800000|2021-03-22 12:40:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|2640
1616417100000|2021-03-22 12:45:00|12374|12372|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1775
1616417400000|2021-03-22 12:50:00|12371.7|12369.7|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1628
1616417700000|2021-03-22 12:55:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1283
1616418000000|2021-03-22 13:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2703
1616418300000|2021-03-22 13:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|2295
1616418600000|2021-03-22 13:10:00|12370.9|12368.9|12369.4|12367.4|12372.5|12370.5|12369.4|12367.4|1972
1616418900000|2021-03-22 13:15:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|4951
1616419200000|2021-03-22 13:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1753
1616419500000|2021-03-22 13:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1670
1616419800000|2021-03-22 13:30:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1173
1616420100000|2021-03-22 13:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|2275
1616420400000|2021-03-22 13:40:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12366.2|12364.2|2694
1616420700000|2021-03-22 13:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1644
1616421000000|2021-03-22 13:50:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2293
1616421300000|2021-03-22 13:55:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2137
1616421600000|2021-03-22 14:00:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1975
1616421900000|2021-03-22 14:05:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|1984
1616422200000|2021-03-22 14:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3142
1616422500000|2021-03-22 14:15:00|||||||||1716
1616422800000|2021-03-22 14:20:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|2335
1616423100000|2021-03-22 14:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1651
1616423400000|2021-03-22 14:30:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367|12365|3529
1616423700000|2021-03-22 14:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1146
1616424000000|2021-03-22 14:40:00|12367|12365|12367|12365|12367.8|12365.8|12365.5|12363.5|2677
1616424300000|2021-03-22 14:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3133
1616424600000|2021-03-22 14:50:00|12368.6|12366.6|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|4005
1616424900000|2021-03-22 14:55:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12366.2|12364.2|3606
1616425200000|2021-03-22 15:00:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367|12365|2201
1616425500000|2021-03-22 15:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1140
1616425800000|2021-03-22 15:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|951
1616426100000|2021-03-22 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|1759
1616426400000|2021-03-22 15:20:00|||||||||102
1616426700000|2021-03-22 15:25:00|12370.1|12368.1|12367.8|12365.8|12370.1|12368.1|12367|12365|2565
1616427000000|2021-03-22 15:30:00|12367|12365|12367|12365|12367|12365|12367|12365|700
1616427300000|2021-03-22 15:35:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|1197
1616427600000|2021-03-22 15:40:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|741
1616427900000|2021-03-22 15:45:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1870
1616428200000|2021-03-22 15:50:00|12372.1|12370.1|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2835
1616428500000|2021-03-22 15:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3217
1616428800000|2021-03-22 16:00:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|2929
1616429100000|2021-03-22 16:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|706
1616429400000|2021-03-22 16:10:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1816
1616429700000|2021-03-22 16:15:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|3804
1616430000000|2021-03-22 16:20:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1391
1616430300000|2021-03-22 16:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|340
1616430600000|2021-03-22 16:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1016
1616430900000|2021-03-22 16:35:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1241
1616431200000|2021-03-22 16:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2482
1616431500000|2021-03-22 16:45:00|12369.8|12367.8|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|2034
1616431800000|2021-03-22 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1220
1616432100000|2021-03-22 16:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1810
1616432400000|2021-03-22 17:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1774
1616432700000|2021-03-22 17:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|621
1616433000000|2021-03-22 17:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2858
1616433300000|2021-03-22 17:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1582
1616433600000|2021-03-22 17:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|384
1616433900000|2021-03-22 17:25:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2014
1616434200000|2021-03-22 17:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|579
1616434500000|2021-03-22 17:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|867
1616434800000|2021-03-22 17:40:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|2059
1616435100000|2021-03-22 17:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1437
1616435400000|2021-03-22 17:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|341
1616435700000|2021-03-22 17:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2402
1616436000000|2021-03-22 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|1138
1616436300000|2021-03-22 18:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1335
1616436600000|2021-03-22 18:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|419
1616436900000|2021-03-22 18:15:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|915
1616437200000|2021-03-22 18:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|471
1616437500000|2021-03-22 18:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1008
1616437800000|2021-03-22 18:30:00|||||||||802
1616438100000|2021-03-22 18:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|444
1616438400000|2021-03-22 18:40:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|566
1616438700000|2021-03-22 18:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|386
1616439000000|2021-03-22 18:50:00|||||||||280
1616439300000|2021-03-22 18:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2749
1616439600000|2021-03-22 19:00:00|||||||||569
1616439900000|2021-03-22 19:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|953
1616440200000|2021-03-22 19:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|389
1616440500000|2021-03-22 19:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1506
1616440800000|2021-03-22 19:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1186
1616441100000|2021-03-22 19:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|506
1616441400000|2021-03-22 19:30:00|12371.7|12369.7|12372.5|12370.5|12372.9|12370.9|12371.7|12369.7|2027
1616441700000|2021-03-22 19:35:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|4371
1616442000000|2021-03-22 19:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|588
1616442300000|2021-03-22 19:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1911
1616442600000|2021-03-22 19:50:00|||||||||1120
1616442900000|2021-03-22 19:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1353
1616443200000|2021-03-22 20:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2260
1616443500000|2021-03-22 20:05:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1983
1616443800000|2021-03-22 20:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1993
1616444100000|2021-03-22 20:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1617
1616444400000|2021-03-22 20:20:00|||||||||1344
1616444700000|2021-03-22 20:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|568
1616445000000|2021-03-22 20:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1653
1616445300000|2021-03-22 20:35:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1623
1616445600000|2021-03-22 20:40:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|4357
1616445900000|2021-03-22 20:45:00|||||||||1526
1616446200000|2021-03-22 20:50:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1705
1616446500000|2021-03-22 20:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2325
1616450400000|2021-03-22 22:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|509
1616450700000|2021-03-22 22:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|619
1616451000000|2021-03-22 22:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|482
1616451300000|2021-03-22 22:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|106
1616451600000|2021-03-22 22:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|14
1616451900000|2021-03-22 22:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|61
1616452200000|2021-03-22 22:30:00|||||||||3
1616452500000|2021-03-22 22:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|103
1616452800000|2021-03-22 22:40:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|527
1616453100000|2021-03-22 22:45:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|94
1616453400000|2021-03-22 22:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|531
1616453700000|2021-03-22 22:55:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|323
1616454000000|2021-03-22 23:00:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|112
1616454300000|2021-03-22 23:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|162
1616454600000|2021-03-22 23:10:00|12372.1|12370.1|12371.7|12369.7|12372.1|12370.1|12371.7|12369.7|40
1616454900000|2021-03-22 23:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|343
1616455200000|2021-03-22 23:20:00|||||||||15
1616455500000|2021-03-22 23:25:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|69
1616455800000|2021-03-22 23:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|123
1616456100000|2021-03-22 23:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|404
1616456400000|2021-03-22 23:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|13
1616456700000|2021-03-22 23:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|29
1616457000000|2021-03-22 23:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|81
1616457300000|2021-03-22 23:55:00|||||||||8
1616457600000|2021-03-23 00:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|147
1616457900000|2021-03-23 00:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|101
1616458200000|2021-03-23 00:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|408
1616458500000|2021-03-23 00:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|580
1616458800000|2021-03-23 00:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|492
1616459100000|2021-03-23 00:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367|12365|669
1616459400000|2021-03-23 00:30:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1290
1616459700000|2021-03-23 00:35:00|||||||||141
1616460000000|2021-03-23 00:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|171
1616460300000|2021-03-23 00:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|277
1616460600000|2021-03-23 00:50:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|266
1616460900000|2021-03-23 00:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|130
1616461200000|2021-03-23 01:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|57
1616461500000|2021-03-23 01:05:00|12370.5|12368.5|12369.4|12367.4|12370.5|12368.5|12369.4|12367.4|647
1616461800000|2021-03-23 01:10:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|1178
1616462100000|2021-03-23 01:15:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1203
1616462400000|2021-03-23 01:20:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|287
1616462700000|2021-03-23 01:25:00|12367|12365|12367|12365|12367|12365|12367|12365|310
1616463000000|2021-03-23 01:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|497
1616463300000|2021-03-23 01:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|69
1616463600000|2021-03-23 01:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|128
1616463900000|2021-03-23 01:45:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|185
1616464200000|2021-03-23 01:50:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|666
1616464500000|2021-03-23 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|135
1616464800000|2021-03-23 02:00:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|401
1616465100000|2021-03-23 02:05:00|12369.4|12367.4|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|1184
1616465400000|2021-03-23 02:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|477
1616465700000|2021-03-23 02:15:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|190
1616466000000|2021-03-23 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|439
1616466300000|2021-03-23 02:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|246
1616466600000|2021-03-23 02:30:00|||||||||63
1616466900000|2021-03-23 02:35:00|||||||||29
1616467200000|2021-03-23 02:40:00|||||||||51
1616467500000|2021-03-23 02:45:00|||||||||26
1616467800000|2021-03-23 02:50:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|156
1616468100000|2021-03-23 02:55:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|1289
1616468400000|2021-03-23 03:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|981
1616468700000|2021-03-23 03:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|199
1616469000000|2021-03-23 03:10:00|||||||||96
1616469300000|2021-03-23 03:15:00|12374|12372|12374|12372|12374|12372|12374|12372|360
1616469600000|2021-03-23 03:20:00|||||||||50
1616469900000|2021-03-23 03:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1011
1616470200000|2021-03-23 03:30:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1132
1616470500000|2021-03-23 03:35:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|572
1616470800000|2021-03-23 03:40:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|138
1616471100000|2021-03-23 03:45:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|136
1616471400000|2021-03-23 03:50:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|569
1616471700000|2021-03-23 03:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|207
1616472000000|2021-03-23 04:00:00|||||||||394
1616472300000|2021-03-23 04:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|357
1616472600000|2021-03-23 04:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|419
1616472900000|2021-03-23 04:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|314
1616473200000|2021-03-23 04:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|154
1616473500000|2021-03-23 04:25:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|256
1616473800000|2021-03-23 04:30:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|143
1616474100000|2021-03-23 04:35:00|||||||||21
1616474400000|2021-03-23 04:40:00|||||||||3
1616474700000|2021-03-23 04:45:00|||||||||1
1616475000000|2021-03-23 04:50:00|||||||||155
1616475300000|2021-03-23 04:55:00|||||||||60
1616475600000|2021-03-23 05:00:00|||||||||17
1616475900000|2021-03-23 05:05:00|12373.7|12371.7|12372.5|12370.5|12373.7|12371.7|12372.5|12370.5|375
1616476200000|2021-03-23 05:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|155
1616476500000|2021-03-23 05:15:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.9|12370.9|137
1616476800000|2021-03-23 05:20:00|||||||||23
1616477100000|2021-03-23 05:25:00|12374|12372|12374|12372|12374|12372|12374|12372|169
1616477400000|2021-03-23 05:30:00|||||||||49
1616477700000|2021-03-23 05:35:00|||||||||83
1616478000000|2021-03-23 05:40:00|12374.8|12372.8|12374.4|12372.4|12374.8|12372.8|12374|12372|302
1616478300000|2021-03-23 05:45:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|259
1616478600000|2021-03-23 05:50:00|||||||||186
1616478900000|2021-03-23 05:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|138
1616479200000|2021-03-23 06:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|87
1616479500000|2021-03-23 06:05:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|153
1616479800000|2021-03-23 06:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1186
1616480100000|2021-03-23 06:15:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1531
1616480400000|2021-03-23 06:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|144
1616480700000|2021-03-23 06:25:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|257
1616481000000|2021-03-23 06:30:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|460
1616481300000|2021-03-23 06:35:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|308
1616481600000|2021-03-23 06:40:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|48
1616481900000|2021-03-23 06:45:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|233
1616482200000|2021-03-23 06:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|674
1616482500000|2021-03-23 06:55:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|581
1616482800000|2021-03-23 07:00:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|461
1616483100000|2021-03-23 07:05:00|12374.8|12372.8|12372.5|12370.5|12374.8|12372.8|12372.5|12370.5|1300
1616483400000|2021-03-23 07:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|388
1616483700000|2021-03-23 07:15:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|379
1616484000000|2021-03-23 07:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|816
1616484300000|2021-03-23 07:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|562
1616484600000|2021-03-23 07:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|890
1616484900000|2021-03-23 07:35:00|12376|12374|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|706
1616485200000|2021-03-23 07:40:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376|12374|473
1616485500000|2021-03-23 07:45:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|681
1616485800000|2021-03-23 07:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|411
1616486100000|2021-03-23 07:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|379
1616486400000|2021-03-23 08:00:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|4241
1616486700000|2021-03-23 08:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|853
1616487000000|2021-03-23 08:10:00|12381.1|12379.1|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|3429
1616487300000|2021-03-23 08:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|707
1616487600000|2021-03-23 08:20:00|12381.1|12379.1|12382.6|12380.6|12383.4|12381.4|12381.1|12379.1|2083
1616487900000|2021-03-23 08:25:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|3092
1616488200000|2021-03-23 08:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|964
1616488500000|2021-03-23 08:35:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|920
1616488800000|2021-03-23 08:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3618
1616489100000|2021-03-23 08:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|795
1616489400000|2021-03-23 08:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|708
1616489700000|2021-03-23 08:55:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1578
1616490000000|2021-03-23 09:00:00|12382.6|12380.6|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|1076
1616490300000|2021-03-23 09:05:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|239
1616490600000|2021-03-23 09:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|784
1616490900000|2021-03-23 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|690
1616491200000|2021-03-23 09:20:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2095
1616491500000|2021-03-23 09:25:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2206
1616491800000|2021-03-23 09:30:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|4953
1616492100000|2021-03-23 09:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1326
1616492400000|2021-03-23 09:40:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|970
1616492700000|2021-03-23 09:45:00|12382.6|12380.6|12383|12381|12385|12383|12382.6|12380.6|1392
1616493000000|2021-03-23 09:50:00|12382.6|12380.6|12385.8|12383.8|12385.8|12383.8|12382.6|12380.6|1246
1616493300000|2021-03-23 09:55:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|1750
1616493600000|2021-03-23 10:00:00|12385|12383|12385|12383|12386.5|12384.5|12384.2|12382.2|1825
1616493900000|2021-03-23 10:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1779
1616494200000|2021-03-23 10:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|895
1616494500000|2021-03-23 10:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|320
1616494800000|2021-03-23 10:20:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|880
1616495100000|2021-03-23 10:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|1013
1616495400000|2021-03-23 10:30:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|881
1616495700000|2021-03-23 10:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3308
1616496000000|2021-03-23 10:40:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|938
1616496300000|2021-03-23 10:45:00|12388.1|12386.1|12391.2|12389.2|12391.2|12389.2|12387.3|12385.3|2728
1616496600000|2021-03-23 10:50:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|3025
1616496900000|2021-03-23 10:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12387.3|12385.3|3625
1616497200000|2021-03-23 11:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12386.5|12384.5|3691
1616497500000|2021-03-23 11:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1196
1616497800000|2021-03-23 11:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2179
1616498100000|2021-03-23 11:15:00|||||||||900
1616498400000|2021-03-23 11:20:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2381
1616498700000|2021-03-23 11:25:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385|12383|3271
1616499000000|2021-03-23 11:30:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|2904
1616499300000|2021-03-23 11:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1305
1616499600000|2021-03-23 11:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.2|12384.2|2040
1616499900000|2021-03-23 11:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|738
1616500200000|2021-03-23 11:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2875
1616500500000|2021-03-23 11:55:00|12385.8|12383.8|12385|12383|12386.5|12384.5|12385|12383|1982
1616500800000|2021-03-23 12:00:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|4605
1616501100000|2021-03-23 12:05:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1368
1616501400000|2021-03-23 12:10:00|12385|12383|12382.6|12380.6|12385|12383|12381.9|12379.9|2690
1616501700000|2021-03-23 12:15:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2967
1616502000000|2021-03-23 12:20:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12382.6|12380.6|2652
1616502300000|2021-03-23 12:25:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|3036
1616502600000|2021-03-23 12:30:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1556
1616502900000|2021-03-23 12:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2388
1616503200000|2021-03-23 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2290
1616503500000|2021-03-23 12:45:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3581
1616503800000|2021-03-23 12:50:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1926
1616504100000|2021-03-23 12:55:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|3680
1616504400000|2021-03-23 13:00:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2911
1616504700000|2021-03-23 13:05:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|3218
1616505000000|2021-03-23 13:10:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|579
1616505300000|2021-03-23 13:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|278
1616505600000|2021-03-23 13:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3565
1616505900000|2021-03-23 13:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2981
1616506200000|2021-03-23 13:30:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1229
1616506500000|2021-03-23 13:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2032
1616506800000|2021-03-23 13:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|849
1616507100000|2021-03-23 13:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|1067
1616507400000|2021-03-23 13:50:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|4589
1616507700000|2021-03-23 13:55:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2524
1616508000000|2021-03-23 14:00:00|12379.1|12377.1|12378|12376|12380.3|12378.3|12377.2|12375.2|3428
1616508300000|2021-03-23 14:05:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|3234
1616508600000|2021-03-23 14:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1708
1616508900000|2021-03-23 14:15:00|12378.7|12376.7|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2474
1616509200000|2021-03-23 14:20:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1035
1616509500000|2021-03-23 14:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|843
1616509800000|2021-03-23 14:30:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|2488
1616510100000|2021-03-23 14:35:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.7|12378.7|1299
1616510400000|2021-03-23 14:40:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|2928
1616510700000|2021-03-23 14:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|6014
1616511000000|2021-03-23 14:50:00|12382.3|12380.3|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1898
1616511300000|2021-03-23 14:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2894
1616511600000|2021-03-23 15:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|2259
1616511900000|2021-03-23 15:05:00|12381.1|12379.1|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|1306
1616512200000|2021-03-23 15:10:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|2100
1616512500000|2021-03-23 15:15:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|791
1616512800000|2021-03-23 15:20:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1450
1616513100000|2021-03-23 15:25:00|12379.5|12377.5|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|3333
1616513400000|2021-03-23 15:30:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1381
1616513700000|2021-03-23 15:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|697
1616514000000|2021-03-23 15:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|942
1616514300000|2021-03-23 15:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1464
1616514600000|2021-03-23 15:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1104
1616514900000|2021-03-23 15:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1320
1616515200000|2021-03-23 16:00:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|858
1616515500000|2021-03-23 16:05:00|||||||||242
1616515800000|2021-03-23 16:10:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2162
1616516100000|2021-03-23 16:15:00|12380.3|12378.3|12383.4|12381.4|12383.4|12381.4|12380.3|12378.3|2173
1616516400000|2021-03-23 16:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1860
1616516700000|2021-03-23 16:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1660
1616517000000|2021-03-23 16:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2219
1616517300000|2021-03-23 16:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|1662
1616517600000|2021-03-23 16:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1416
1616517900000|2021-03-23 16:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1384
1616518200000|2021-03-23 16:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|910
1616518500000|2021-03-23 16:55:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1507
1616518800000|2021-03-23 17:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1914
1616519100000|2021-03-23 17:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2175
1616519400000|2021-03-23 17:10:00|||||||||954
1616519700000|2021-03-23 17:15:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|438
1616520000000|2021-03-23 17:20:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|184
1616520300000|2021-03-23 17:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|454
1616520600000|2021-03-23 17:30:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1223
1616520900000|2021-03-23 17:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1016
1616521200000|2021-03-23 17:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|789
1616521500000|2021-03-23 17:45:00|12381.9|12379.9|12383.4|12381.4|12384.2|12382.2|12381.9|12379.9|2782
1616521800000|2021-03-23 17:50:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1559
1616522100000|2021-03-23 17:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1883
1616522400000|2021-03-23 18:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|541
1616522700000|2021-03-23 18:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|195
1616523000000|2021-03-23 18:10:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1957
1616523300000|2021-03-23 18:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1514
1616523600000|2021-03-23 18:20:00|12381.5|12379.5|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3034
1616523900000|2021-03-23 18:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1407
1616524200000|2021-03-23 18:30:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|854
1616524500000|2021-03-23 18:35:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2304
1616524800000|2021-03-23 18:40:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1812
1616525100000|2021-03-23 18:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|556
1616525400000|2021-03-23 18:50:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3775
1616525700000|2021-03-23 18:55:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|4704
1616526000000|2021-03-23 19:00:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2584
1616526300000|2021-03-23 19:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|4670
1616526600000|2021-03-23 19:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|571
1616526900000|2021-03-23 19:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2583
1616527200000|2021-03-23 19:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2463
1616527500000|2021-03-23 19:25:00|12388.9|12386.9|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|4114
1616527800000|2021-03-23 19:30:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|4389
1616528100000|2021-03-23 19:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1612
1616528400000|2021-03-23 19:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1796
1616528700000|2021-03-23 19:45:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|4071
1616529000000|2021-03-23 19:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|3099
1616529300000|2021-03-23 19:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2750
1616529600000|2021-03-23 20:00:00|12390.5|12388.5|12389.7|12387.7|12392|12390|12388.9|12386.9|5174
1616529900000|2021-03-23 20:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2687
1616530200000|2021-03-23 20:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|6678
1616530500000|2021-03-23 20:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2386
1616530800000|2021-03-23 20:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1703
1616531100000|2021-03-23 20:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3612
1616531400000|2021-03-23 20:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|446
1616531700000|2021-03-23 20:35:00|||||||||743
1616532000000|2021-03-23 20:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|768
1616532300000|2021-03-23 20:45:00|||||||||394
1616532600000|2021-03-23 20:50:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|1321
1616532900000|2021-03-23 20:55:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1534
1616536800000|2021-03-23 22:00:00|12388.5|12386.5|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|927
1616537100000|2021-03-23 22:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|894
1616537400000|2021-03-23 22:10:00|||||||||676
1616537700000|2021-03-23 22:15:00|||||||||290
1616538000000|2021-03-23 22:20:00|||||||||173
1616538300000|2021-03-23 22:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|361
1616538600000|2021-03-23 22:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|68
1616538900000|2021-03-23 22:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|49
1616539200000|2021-03-23 22:40:00|||||||||79
1616539500000|2021-03-23 22:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|168
1616539800000|2021-03-23 22:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|59
1616540100000|2021-03-23 22:55:00|||||||||45
1616540400000|2021-03-23 23:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|149
1616540700000|2021-03-23 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|227
1616541000000|2021-03-23 23:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|286
1616541300000|2021-03-23 23:15:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|98
1616541600000|2021-03-23 23:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|278
1616541900000|2021-03-23 23:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|153
1616542200000|2021-03-23 23:30:00|12392|12390|12392|12390|12392|12390|12392|12390|862
1616542500000|2021-03-23 23:35:00|||||||||3
1616542800000|2021-03-23 23:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|210
1616543100000|2021-03-23 23:45:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|262
1616543400000|2021-03-23 23:50:00|||||||||57
1616543700000|2021-03-23 23:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|565
1616544000000|2021-03-24 00:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|877
1616544300000|2021-03-24 00:05:00|12391.6|12389.6|12392.8|12390.8|12393.6|12391.6|12391.6|12389.6|425
1616544600000|2021-03-24 00:10:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|257
1616544900000|2021-03-24 00:15:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|450
1616545200000|2021-03-24 00:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|97
1616545500000|2021-03-24 00:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|317
1616545800000|2021-03-24 00:30:00|12392|12390|12392|12390|12392|12390|12392|12390|53
1616546100000|2021-03-24 00:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|50
1616546400000|2021-03-24 00:40:00|12392|12390|12392|12390|12392|12390|12392|12390|95
1616546700000|2021-03-24 00:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|275
1616547000000|2021-03-24 00:50:00|12393.2|12391.2|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|1576
1616547300000|2021-03-24 00:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|727
1616547600000|2021-03-24 01:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1225
1616547900000|2021-03-24 01:05:00|12394|12392|12393.6|12391.6|12394|12392|12393.6|12391.6|181
1616548200000|2021-03-24 01:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|620
1616548500000|2021-03-24 01:15:00|||||||||665
1616548800000|2021-03-24 01:20:00|||||||||261
1616549100000|2021-03-24 01:25:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|570
1616549400000|2021-03-24 01:30:00|||||||||536
1616549700000|2021-03-24 01:35:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.5|12393.5|595
1616550000000|2021-03-24 01:40:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|245
1616550300000|2021-03-24 01:45:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|275
1616550600000|2021-03-24 01:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|139
1616550900000|2021-03-24 01:55:00|||||||||7
1616551200000|2021-03-24 02:00:00|||||||||228
1616551500000|2021-03-24 02:05:00|||||||||42
1616551800000|2021-03-24 02:10:00|||||||||375
1616552100000|2021-03-24 02:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|444
1616552400000|2021-03-24 02:20:00|||||||||27
1616552700000|2021-03-24 02:25:00|||||||||133
1616553000000|2021-03-24 02:30:00|||||||||668
1616553300000|2021-03-24 02:35:00|||||||||70
1616553600000|2021-03-24 02:40:00|||||||||8
1616553900000|2021-03-24 02:45:00|||||||||106
1616554200000|2021-03-24 02:50:00|||||||||105
1616554500000|2021-03-24 02:55:00|||||||||32
1616554800000|2021-03-24 03:00:00|||||||||108
1616555100000|2021-03-24 03:05:00|||||||||142
1616555400000|2021-03-24 03:10:00|12396.3|12394.3|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3245
1616555700000|2021-03-24 03:15:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1558
1616556000000|2021-03-24 03:20:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|1255
1616556300000|2021-03-24 03:25:00|||||||||108
1616556600000|2021-03-24 03:30:00|||||||||87
1616556900000|2021-03-24 03:35:00|||||||||218
1616557200000|2021-03-24 03:40:00|||||||||67
1616557500000|2021-03-24 03:45:00|||||||||48
1616557800000|2021-03-24 03:50:00|||||||||50
1616558100000|2021-03-24 03:55:00|||||||||133
1616558400000|2021-03-24 04:00:00|||||||||135
1616558700000|2021-03-24 04:05:00|||||||||122
1616559000000|2021-03-24 04:10:00|||||||||81
1616559300000|2021-03-24 04:15:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|66
1616559600000|2021-03-24 04:20:00|||||||||283
1616559900000|2021-03-24 04:25:00|||||||||232
1616560200000|2021-03-24 04:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|322
1616560500000|2021-03-24 04:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|338
1616560800000|2021-03-24 04:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|738
1616561100000|2021-03-24 04:45:00|||||||||159
1616561400000|2021-03-24 04:50:00|||||||||16
1616561700000|2021-03-24 04:55:00|||||||||23
1616562000000|2021-03-24 05:00:00|||||||||2
1616562300000|2021-03-24 05:05:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1507
1616562600000|2021-03-24 05:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|405
1616562900000|2021-03-24 05:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|224
1616563200000|2021-03-24 05:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|263
1616563500000|2021-03-24 05:25:00|||||||||109
1616563800000|2021-03-24 05:30:00|||||||||149
1616564100000|2021-03-24 05:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|467
1616564400000|2021-03-24 05:40:00|||||||||2
1616564700000|2021-03-24 05:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|145
1616565000000|2021-03-24 05:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|243
1616565300000|2021-03-24 05:55:00|||||||||242
1616565600000|2021-03-24 06:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|814
1616565900000|2021-03-24 06:05:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|1425
1616566200000|2021-03-24 06:10:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|440
1616566500000|2021-03-24 06:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|713
1616566800000|2021-03-24 06:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|273
1616567100000|2021-03-24 06:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|778
1616567400000|2021-03-24 06:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|221
1616567700000|2021-03-24 06:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|316
1616568000000|2021-03-24 06:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|299
1616568300000|2021-03-24 06:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|844
1616568600000|2021-03-24 06:50:00|||||||||218
1616568900000|2021-03-24 06:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|498
1616569200000|2021-03-24 07:00:00|12397.5|12395.5|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|1565
1616569500000|2021-03-24 07:05:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|904
1616569800000|2021-03-24 07:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|391
1616570100000|2021-03-24 07:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|1040
1616570400000|2021-03-24 07:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|356
1616570700000|2021-03-24 07:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|963
1616571000000|2021-03-24 07:30:00|12393.6|12391.6|12396.7|12394.7|12396.7|12394.7|12393.6|12391.6|575
1616571300000|2021-03-24 07:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|312
1616571600000|2021-03-24 07:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|529
1616571900000|2021-03-24 07:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|744
1616572200000|2021-03-24 07:50:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12398.3|12396.3|4030
1616572500000|2021-03-24 07:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|207
1616572800000|2021-03-24 08:00:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|1387
1616573100000|2021-03-24 08:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1186
1616573400000|2021-03-24 08:10:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|824
1616573700000|2021-03-24 08:15:00|12395.1|12393.1|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|677
1616574000000|2021-03-24 08:20:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|537
1616574300000|2021-03-24 08:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1381
1616574600000|2021-03-24 08:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|3011
1616574900000|2021-03-24 08:35:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2445
1616575200000|2021-03-24 08:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1368
1616575500000|2021-03-24 08:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|833
1616575800000|2021-03-24 08:50:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1513
1616576100000|2021-03-24 08:55:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1055
1616576400000|2021-03-24 09:00:00|12394|12392|12392.8|12390.8|12394|12392|12392|12390|1007
1616576700000|2021-03-24 09:05:00|12392|12390|12392.8|12390.8|12393.2|12391.2|12392|12390|316
1616577000000|2021-03-24 09:10:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|713
1616577300000|2021-03-24 09:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|107
1616577600000|2021-03-24 09:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|919
1616577900000|2021-03-24 09:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1544
1616578200000|2021-03-24 09:30:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|3672
1616578500000|2021-03-24 09:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1086
1616578800000|2021-03-24 09:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1336
1616579100000|2021-03-24 09:45:00|12391.6|12389.6|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|532
1616579400000|2021-03-24 09:50:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|970
1616579700000|2021-03-24 09:55:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2562
1616580000000|2021-03-24 10:00:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2045
1616580300000|2021-03-24 10:05:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|684
1616580600000|2021-03-24 10:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|687
1616580900000|2021-03-24 10:15:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1845
1616581200000|2021-03-24 10:20:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2798
1616581500000|2021-03-24 10:25:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1228
1616581800000|2021-03-24 10:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|961
1616582100000|2021-03-24 10:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|828
1616582400000|2021-03-24 10:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|607
1616582700000|2021-03-24 10:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1560
1616583000000|2021-03-24 10:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1221
1616583300000|2021-03-24 10:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1004
1616583600000|2021-03-24 11:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2354
1616583900000|2021-03-24 11:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1607
1616584200000|2021-03-24 11:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1272
1616584500000|2021-03-24 11:15:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2473
1616584800000|2021-03-24 11:20:00|12388.1|12386.1|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|1512
1616585100000|2021-03-24 11:25:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|3370
1616585400000|2021-03-24 11:30:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12388.9|12386.9|2920
1616585700000|2021-03-24 11:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1365
1616586000000|2021-03-24 11:40:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|724
1616586300000|2021-03-24 11:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|370
1616586600000|2021-03-24 11:50:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1285
1616586900000|2021-03-24 11:55:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|725
1616587200000|2021-03-24 12:00:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1452
1616587500000|2021-03-24 12:05:00|12390.1|12388.1|12389.7|12387.7|12390.1|12388.1|12388.9|12386.9|945
1616587800000|2021-03-24 12:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1101
1616588100000|2021-03-24 12:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2482
1616588400000|2021-03-24 12:20:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1753
1616588700000|2021-03-24 12:25:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3941
1616589000000|2021-03-24 12:30:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|4242
1616589300000|2021-03-24 12:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|766
1616589600000|2021-03-24 12:40:00|12388.9|12386.9|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|1765
1616589900000|2021-03-24 12:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|2517
1616590200000|2021-03-24 12:50:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2830
1616590500000|2021-03-24 12:55:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2118
1616590800000|2021-03-24 13:00:00|12389.7|12387.7|12385.8|12383.8|12389.7|12387.7|12385|12383|3760
1616591100000|2021-03-24 13:05:00|12386.2|12384.2|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|4548
1616591400000|2021-03-24 13:10:00|12387.3|12385.3|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|2193
1616591700000|2021-03-24 13:15:00|12383.4|12381.4|12383.4|12381.4|12385|12383|12383.4|12381.4|3410
1616592000000|2021-03-24 13:20:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2723
1616592300000|2021-03-24 13:25:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4022
1616592600000|2021-03-24 13:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|4727
1616592900000|2021-03-24 13:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|2581
1616593200000|2021-03-24 13:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|4753
1616593500000|2021-03-24 13:45:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383|12381|2223
1616593800000|2021-03-24 13:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|965
1616594100000|2021-03-24 13:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2650
1616594400000|2021-03-24 14:00:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|2297
1616594700000|2021-03-24 14:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|171
1616595000000|2021-03-24 14:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1841
1616595300000|2021-03-24 14:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2679
1616595600000|2021-03-24 14:20:00|12386.5|12384.5|12385|12383|12387.3|12385.3|12385|12383|4283
1616595900000|2021-03-24 14:25:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1070
1616596200000|2021-03-24 14:30:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3967
1616596500000|2021-03-24 14:35:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2174
1616596800000|2021-03-24 14:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1505
1616597100000|2021-03-24 14:45:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|1608
1616597400000|2021-03-24 14:50:00|12384.2|12382.2|12385|12383|12385|12383|12383.4|12381.4|1325
1616597700000|2021-03-24 14:55:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2072
1616598000000|2021-03-24 15:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|3527
1616598300000|2021-03-24 15:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1364
1616598600000|2021-03-24 15:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3867
1616598900000|2021-03-24 15:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|5610
1616599200000|2021-03-24 15:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2137
1616599500000|2021-03-24 15:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1448
1616599800000|2021-03-24 15:30:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12386.5|12384.5|2412
1616600100000|2021-03-24 15:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2124
1616600400000|2021-03-24 15:40:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1351
1616600700000|2021-03-24 15:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3184
1616601000000|2021-03-24 15:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1412
1616601300000|2021-03-24 15:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2593
1616601600000|2021-03-24 16:00:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|2697
1616601900000|2021-03-24 16:05:00|||||||||2041
1616602200000|2021-03-24 16:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1602
1616602500000|2021-03-24 16:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1321
1616602800000|2021-03-24 16:20:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2931
1616603100000|2021-03-24 16:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|3160
1616603400000|2021-03-24 16:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2056
1616603700000|2021-03-24 16:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|3642
1616604000000|2021-03-24 16:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|1843
1616604300000|2021-03-24 16:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|6809
1616604600000|2021-03-24 16:50:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|3804
1616604900000|2021-03-24 16:55:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|6859
1616605200000|2021-03-24 17:00:00|12387.3|12385.3|12386.5|12384.5|12388.9|12386.9|12384.6|12382.6|9448
1616605500000|2021-03-24 17:05:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|4774
1616605800000|2021-03-24 17:10:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2262
1616606100000|2021-03-24 17:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2388
1616606400000|2021-03-24 17:20:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|7137
1616606700000|2021-03-24 17:25:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|4723
1616607000000|2021-03-24 17:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|3682
1616607300000|2021-03-24 17:35:00|||||||||714
1616607600000|2021-03-24 17:40:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3281
1616607900000|2021-03-24 17:45:00|12388.1|12386.1|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|5582
1616608200000|2021-03-24 17:50:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1541
1616608500000|2021-03-24 17:55:00|12389.7|12387.7|12392|12390|12392|12390|12389.7|12387.7|2078
1616608800000|2021-03-24 18:00:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1586
1616609100000|2021-03-24 18:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|2930
1616609400000|2021-03-24 18:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1592
1616609700000|2021-03-24 18:15:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|1992
1616610000000|2021-03-24 18:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|4891
1616610300000|2021-03-24 18:25:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1056
1616610600000|2021-03-24 18:30:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3454
1616610900000|2021-03-24 18:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|3799
1616611200000|2021-03-24 18:40:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1099
1616611500000|2021-03-24 18:45:00|12390.5|12388.5|12391.2|12389.2|12392|12390|12390.5|12388.5|1986
1616611800000|2021-03-24 18:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|559
1616612100000|2021-03-24 18:55:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|5159
1616612400000|2021-03-24 19:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|2513
1616612700000|2021-03-24 19:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1194
1616613000000|2021-03-24 19:10:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1182
1616613300000|2021-03-24 19:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2735
1616613600000|2021-03-24 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|2274
1616613900000|2021-03-24 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|921
1616614200000|2021-03-24 19:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2547
1616614500000|2021-03-24 19:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|323
1616614800000|2021-03-24 19:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1972
1616615100000|2021-03-24 19:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1599
1616615400000|2021-03-24 19:50:00|||||||||761
1616615700000|2021-03-24 19:55:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|1946
1616616000000|2021-03-24 20:00:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|4030
1616616300000|2021-03-24 20:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2298
1616616600000|2021-03-24 20:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2992
1616616900000|2021-03-24 20:15:00|||||||||1016
1616617200000|2021-03-24 20:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2081
1616617500000|2021-03-24 20:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1824
1616617800000|2021-03-24 20:30:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12392|12390|2680
1616618100000|2021-03-24 20:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1775
1616618400000|2021-03-24 20:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|2619
1616618700000|2021-03-24 20:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|2781
1616619000000|2021-03-24 20:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|985
1616619300000|2021-03-24 20:55:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2688
1616623200000|2021-03-24 22:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|223
1616623500000|2021-03-24 22:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|73
1616623800000|2021-03-24 22:10:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|110
1616624100000|2021-03-24 22:15:00|||||||||28
1616624400000|2021-03-24 22:20:00|||||||||1
1616624700000|2021-03-24 22:25:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|52
1616625000000|2021-03-24 22:30:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|115
1616625300000|2021-03-24 22:35:00|||||||||25
1616625600000|2021-03-24 22:40:00|||||||||47
1616625900000|2021-03-24 22:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|168
1616626200000|2021-03-24 22:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|285
1616626500000|2021-03-24 22:55:00|||||||||47
1616626800000|2021-03-24 23:00:00|||||||||39
1616627100000|2021-03-24 23:05:00|||||||||32
1616627400000|2021-03-24 23:10:00|||||||||17
1616627700000|2021-03-24 23:15:00|||||||||45
1616628000000|2021-03-24 23:20:00|||||||||51
1616628300000|2021-03-24 23:25:00|||||||||66
1616628600000|2021-03-24 23:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|401
1616628900000|2021-03-24 23:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|140
1616629200000|2021-03-24 23:40:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|201
1616629500000|2021-03-24 23:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|333
1616629800000|2021-03-24 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|124
1616630100000|2021-03-24 23:55:00|||||||||23
1616630400000|2021-03-25 00:00:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|682
1616630700000|2021-03-25 00:05:00|||||||||65
1616631000000|2021-03-25 00:10:00|||||||||284
1616631300000|2021-03-25 00:15:00|||||||||212
1616631600000|2021-03-25 00:20:00|12392|12390|12392|12390|12392|12390|12392|12390|740
1616631900000|2021-03-25 00:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|611
1616632200000|2021-03-25 00:30:00|12392|12390|12392|12390|12392|12390|12392|12390|240
1616632500000|2021-03-25 00:35:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|1434
1616632800000|2021-03-25 00:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1036
1616633100000|2021-03-25 00:45:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|191
1616633400000|2021-03-25 00:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|417
1616633700000|2021-03-25 00:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|226
1616634000000|2021-03-25 01:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|288
1616634300000|2021-03-25 01:05:00|||||||||193
1616634600000|2021-03-25 01:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|222
1616634900000|2021-03-25 01:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|191
1616635200000|2021-03-25 01:20:00|12392|12390|12392|12390|12392|12390|12392|12390|46
1616635500000|2021-03-25 01:25:00|12392.4|12390.4|12392|12390|12392.4|12390.4|12391.2|12389.2|241
1616635800000|2021-03-25 01:30:00|12391.2|12389.2|12387.3|12385.3|12391.2|12389.2|12385.8|12383.8|1328
1616636100000|2021-03-25 01:35:00|12386.5|12384.5|12389.7|12387.7|12390.5|12388.5|12386.5|12384.5|849
1616636400000|2021-03-25 01:40:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|1581
1616636700000|2021-03-25 01:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.3|12387.3|598
1616637000000|2021-03-25 01:50:00|12389.7|12387.7|12390.5|12388.5|12390.8|12388.8|12389.7|12387.7|194
1616637300000|2021-03-25 01:55:00|||||||||55
1616637600000|2021-03-25 02:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|93
1616637900000|2021-03-25 02:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|378
1616638200000|2021-03-25 02:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|285
1616638500000|2021-03-25 02:15:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|144
1616638800000|2021-03-25 02:20:00|||||||||415
1616639100000|2021-03-25 02:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|261
1616639400000|2021-03-25 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|558
1616639700000|2021-03-25 02:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|247
1616640000000|2021-03-25 02:40:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1301
1616640300000|2021-03-25 02:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|181
1616640600000|2021-03-25 02:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|358
1616640900000|2021-03-25 02:55:00|||||||||130
1616641200000|2021-03-25 03:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|175
1616641500000|2021-03-25 03:05:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|232
1616641800000|2021-03-25 03:10:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|164
1616642100000|2021-03-25 03:15:00|||||||||19
1616642400000|2021-03-25 03:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|324
1616642700000|2021-03-25 03:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|890
1616643000000|2021-03-25 03:30:00|||||||||68
1616643300000|2021-03-25 03:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|320
1616643600000|2021-03-25 03:40:00|12390.1|12388.1|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|292
1616643900000|2021-03-25 03:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|556
1616644200000|2021-03-25 03:50:00|||||||||41
1616644500000|2021-03-25 03:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|307
1616644800000|2021-03-25 04:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|100
1616645100000|2021-03-25 04:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|756
1616645400000|2021-03-25 04:10:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|902
1616645700000|2021-03-25 04:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|111
1616646000000|2021-03-25 04:20:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|253
1616646300000|2021-03-25 04:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|173
1616646600000|2021-03-25 04:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|209
1616646900000|2021-03-25 04:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|288
1616647200000|2021-03-25 04:40:00|||||||||216
1616647500000|2021-03-25 04:45:00|||||||||36
1616647800000|2021-03-25 04:50:00|||||||||18
1616648100000|2021-03-25 04:55:00|||||||||10
1616648400000|2021-03-25 05:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|266
1616648700000|2021-03-25 05:05:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|206
1616649000000|2021-03-25 05:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|60
1616649300000|2021-03-25 05:15:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|182
1616649600000|2021-03-25 05:20:00|||||||||12
1616649900000|2021-03-25 05:25:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|121
1616650200000|2021-03-25 05:30:00|||||||||127
1616650500000|2021-03-25 05:35:00|||||||||115
1616650800000|2021-03-25 05:40:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|564
1616651100000|2021-03-25 05:45:00|12393.2|12391.2|12393.2|12391.2|12394|12392|12392.8|12390.8|728
1616651400000|2021-03-25 05:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|97
1616651700000|2021-03-25 05:55:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|442
1616652000000|2021-03-25 06:00:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|491
1616652300000|2021-03-25 06:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|306
1616652600000|2021-03-25 06:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|118
1616652900000|2021-03-25 06:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|246
1616653200000|2021-03-25 06:20:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|647
1616653500000|2021-03-25 06:25:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|980
1616653800000|2021-03-25 06:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|426
1616654100000|2021-03-25 06:35:00|12391.6|12389.6|12392|12390|12392|12390|12391.6|12389.6|247
1616654400000|2021-03-25 06:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|358
1616654700000|2021-03-25 06:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|613
1616655000000|2021-03-25 06:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|198
1616655300000|2021-03-25 06:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|314
1616655600000|2021-03-25 07:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|559
1616655900000|2021-03-25 07:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|822
1616656200000|2021-03-25 07:10:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|1141
1616656500000|2021-03-25 07:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|772
1616656800000|2021-03-25 07:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|494
1616657100000|2021-03-25 07:25:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1236
1616657400000|2021-03-25 07:30:00|||||||||193
1616657700000|2021-03-25 07:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|308
1616658000000|2021-03-25 07:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|309
1616658300000|2021-03-25 07:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|572
1616658600000|2021-03-25 07:50:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|530
1616658900000|2021-03-25 07:55:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|880
1616659200000|2021-03-25 08:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|721
1616659500000|2021-03-25 08:05:00|12392|12390|12392|12390|12392|12390|12392|12390|529
1616659800000|2021-03-25 08:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|464
1616660100000|2021-03-25 08:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|483
1616660400000|2021-03-25 08:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|451
1616660700000|2021-03-25 08:25:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|896
1616661000000|2021-03-25 08:30:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|781
1616661300000|2021-03-25 08:35:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|492
1616661600000|2021-03-25 08:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|600
1616661900000|2021-03-25 08:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|102
1616662200000|2021-03-25 08:50:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|431
1616662500000|2021-03-25 08:55:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1625
1616662800000|2021-03-25 09:00:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|442
1616663100000|2021-03-25 09:05:00|12392|12390|12392|12390|12392|12390|12392|12390|778
1616663400000|2021-03-25 09:10:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|854
1616663700000|2021-03-25 09:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|858
1616664000000|2021-03-25 09:20:00|12393.2|12391.2|12391.2|12389.2|12393.2|12391.2|12391.2|12389.2|3535
1616664300000|2021-03-25 09:25:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1570
1616664600000|2021-03-25 09:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|847
1616664900000|2021-03-25 09:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|999
1616665200000|2021-03-25 09:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|313
1616665500000|2021-03-25 09:45:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|661
1616665800000|2021-03-25 09:50:00|12390.5|12388.5|12391.6|12389.6|12392|12390|12390.5|12388.5|301
1616666100000|2021-03-25 09:55:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|140
1616666400000|2021-03-25 10:00:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|350
1616666700000|2021-03-25 10:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|337
1616667000000|2021-03-25 10:10:00|||||||||48
1616667300000|2021-03-25 10:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|740
1616667600000|2021-03-25 10:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|411
1616667900000|2021-03-25 10:25:00|12392|12390|12392|12390|12392|12390|12392|12390|25
1616668200000|2021-03-25 10:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|881
1616668500000|2021-03-25 10:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|92
1616668800000|2021-03-25 10:40:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|414
1616669100000|2021-03-25 10:45:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|218
1616669400000|2021-03-25 10:50:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|606
1616669700000|2021-03-25 10:55:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|586
1616670000000|2021-03-25 11:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|451
1616670300000|2021-03-25 11:05:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|854
1616670600000|2021-03-25 11:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1523
1616670900000|2021-03-25 11:15:00|12392.4|12390.4|12394.4|12392.4|12394.4|12392.4|12392|12390|666
1616671200000|2021-03-25 11:20:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1031
1616671500000|2021-03-25 11:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|456
1616671800000|2021-03-25 11:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|432
1616672100000|2021-03-25 11:35:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12392.8|12390.8|1667
1616672400000|2021-03-25 11:40:00|12395.5|12393.5|12394.4|12392.4|12395.5|12393.5|12393.6|12391.6|2292
1616672700000|2021-03-25 11:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|187
1616673000000|2021-03-25 11:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|824
1616673300000|2021-03-25 11:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1162
1616673600000|2021-03-25 12:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2542
1616673900000|2021-03-25 12:05:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2103
1616674200000|2021-03-25 12:10:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|1807
1616674500000|2021-03-25 12:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|1913
1616674800000|2021-03-25 12:20:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2594
1616675100000|2021-03-25 12:25:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1046
1616675400000|2021-03-25 12:30:00|12395.1|12393.1|12395.9|12393.9|12397.1|12395.1|12393.6|12391.6|3359
1616675700000|2021-03-25 12:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|948
1616676000000|2021-03-25 12:40:00|12398.3|12396.3|12399|12397|12400.6|12398.6|12397.5|12395.5|3704
1616676300000|2021-03-25 12:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|3041
1616676600000|2021-03-25 12:50:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|6603
1616676900000|2021-03-25 12:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2674
1616677200000|2021-03-25 13:00:00|12403|12401|12403|12401|12403.7|12401.7|12401.4|12399.4|8196
1616677500000|2021-03-25 13:05:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|3157
1616677800000|2021-03-25 13:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|3052
1616678100000|2021-03-25 13:15:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1925
1616678400000|2021-03-25 13:20:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|1527
1616678700000|2021-03-25 13:25:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2819
1616679000000|2021-03-25 13:30:00|12399.8|12397.8|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|4284
1616679300000|2021-03-25 13:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1429
1616679600000|2021-03-25 13:40:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|5856
1616679900000|2021-03-25 13:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|632
1616680200000|2021-03-25 13:50:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|3205
1616680500000|2021-03-25 13:55:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|6029
1616680800000|2021-03-25 14:00:00|12405.3|12403.3|12401.4|12399.4|12405.3|12403.3|12400.6|12398.6|5786
1616681100000|2021-03-25 14:05:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|5041
1616681400000|2021-03-25 14:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|4318
1616681700000|2021-03-25 14:15:00|12401.4|12399.4|12405.3|12403.3|12405.3|12403.3|12401.4|12399.4|2566
1616682000000|2021-03-25 14:20:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|4334
1616682300000|2021-03-25 14:25:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|4995
1616682600000|2021-03-25 14:30:00|12403.7|12401.7|12400.6|12398.6|12404.5|12402.5|12400.6|12398.6|3681
1616682900000|2021-03-25 14:35:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|6094
1616683200000|2021-03-25 14:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|3885
1616683500000|2021-03-25 14:45:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1971
1616683800000|2021-03-25 14:50:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3597
1616684100000|2021-03-25 14:55:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3223
1616684400000|2021-03-25 15:00:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|2275
1616684700000|2021-03-25 15:05:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1396
1616685000000|2021-03-25 15:10:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|4679
1616685300000|2021-03-25 15:15:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|796
1616685600000|2021-03-25 15:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399|12397|5762
1616685900000|2021-03-25 15:25:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|2387
1616686200000|2021-03-25 15:30:00|||||||||1503
1616686500000|2021-03-25 15:35:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|4017
1616686800000|2021-03-25 15:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|3355
1616687100000|2021-03-25 15:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2484
1616687400000|2021-03-25 15:50:00|12401|12399|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|2092
1616687700000|2021-03-25 15:55:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|993
1616688000000|2021-03-25 16:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1687
1616688300000|2021-03-25 16:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1124
1616688600000|2021-03-25 16:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1018
1616688900000|2021-03-25 16:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|5536
1616689200000|2021-03-25 16:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|4301
1616689500000|2021-03-25 16:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1213
1616689800000|2021-03-25 16:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1142
1616690100000|2021-03-25 16:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1195
1616690400000|2021-03-25 16:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2678
1616690700000|2021-03-25 16:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|3066
1616691000000|2021-03-25 16:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|4902
1616691300000|2021-03-25 16:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|3854
1616691600000|2021-03-25 17:00:00|12400.6|12398.6|12397.5|12395.5|12400.6|12398.6|12390.5|12388.5|9825
1616691900000|2021-03-25 17:05:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12393.6|12391.6|6163
1616692200000|2021-03-25 17:10:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|4765
1616692500000|2021-03-25 17:15:00|12396.7|12394.7|12390.5|12388.5|12396.7|12394.7|12388.1|12386.1|8722
1616692800000|2021-03-25 17:20:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|3535
1616693100000|2021-03-25 17:25:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12390.5|12388.5|3767
1616693400000|2021-03-25 17:30:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12392|12390|1707
1616693700000|2021-03-25 17:35:00|12392|12390|12395.9|12393.9|12395.9|12393.9|12392|12390|4866
1616694000000|2021-03-25 17:40:00|12396.7|12394.7|12399|12397|12399|12397|12396.7|12394.7|2768
1616694300000|2021-03-25 17:45:00|12399.8|12397.8|12396.7|12394.7|12399.8|12397.8|12395.9|12393.9|2633
1616694600000|2021-03-25 17:50:00|12397.5|12395.5|12399|12397|12399.8|12397.8|12397.5|12395.5|1517
1616694900000|2021-03-25 17:55:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|3098
1616695200000|2021-03-25 18:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12396.7|12394.7|1699
1616695500000|2021-03-25 18:05:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|1647
1616695800000|2021-03-25 18:10:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|1702
1616696100000|2021-03-25 18:15:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4341
1616696400000|2021-03-25 18:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1306
1616696700000|2021-03-25 18:25:00|12398.3|12396.3|12403|12401|12403|12401|12398.3|12396.3|3658
1616697000000|2021-03-25 18:30:00|12402.2|12400.2|12403.7|12401.7|12405.3|12403.3|12402.2|12400.2|5135
1616697300000|2021-03-25 18:35:00|12403|12401|12400.6|12398.6|12403.7|12401.7|12399.8|12397.8|3277
1616697600000|2021-03-25 18:40:00|12399.8|12397.8|12402.2|12400.2|12403|12401|12399.8|12397.8|1726
1616697900000|2021-03-25 18:45:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|1015
1616698200000|2021-03-25 18:50:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1956
1616698500000|2021-03-25 18:55:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|6693
1616698800000|2021-03-25 19:00:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1982
1616699100000|2021-03-25 19:05:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|1179
1616699400000|2021-03-25 19:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|455
1616699700000|2021-03-25 19:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1426
1616700000000|2021-03-25 19:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1416
1616700300000|2021-03-25 19:25:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|950
1616700600000|2021-03-25 19:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1956
1616700900000|2021-03-25 19:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1748
1616701200000|2021-03-25 19:40:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|516
1616701500000|2021-03-25 19:45:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|1931
1616701800000|2021-03-25 19:50:00|12401.4|12399.4|12399.8|12397.8|12402.2|12400.2|12399.8|12397.8|4574
1616702100000|2021-03-25 19:55:00|12400.2|12398.2|12399|12397|12400.2|12398.2|12399|12397|4540
1616702400000|2021-03-25 20:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|7662
1616702700000|2021-03-25 20:05:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1917
1616703000000|2021-03-25 20:10:00|12398.3|12396.3|12399.8|12397.8|12400.6|12398.6|12397.5|12395.5|3537
1616703300000|2021-03-25 20:15:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|1448
1616703600000|2021-03-25 20:20:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|654
1616703900000|2021-03-25 20:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3344
1616704200000|2021-03-25 20:30:00|12398.3|12396.3|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|2764
1616704500000|2021-03-25 20:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2406
1616704800000|2021-03-25 20:40:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2353
1616705100000|2021-03-25 20:45:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2403
1616705400000|2021-03-25 20:50:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1885
1616705700000|2021-03-25 20:55:00|12394.4|12392.4|12394|12392|12394.4|12392.4|12393.6|12391.6|2754
1616709600000|2021-03-25 22:00:00|12394.4|12392.4|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|634
1616709900000|2021-03-25 22:05:00|||||||||11
1616710200000|2021-03-25 22:10:00|||||||||94
1616710500000|2021-03-25 22:15:00|||||||||53
1616710800000|2021-03-25 22:20:00|||||||||92
1616711100000|2021-03-25 22:25:00|||||||||15
1616711400000|2021-03-25 22:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|217
1616711700000|2021-03-25 22:35:00|||||||||165
1616712000000|2021-03-25 22:40:00|||||||||189
1616712300000|2021-03-25 22:45:00|12396.3|12394.3|12397.5|12395.5|12397.5|12395.5|12396.3|12394.3|710
1616712600000|2021-03-25 22:50:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|162
1616712900000|2021-03-25 22:55:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1211
1616713200000|2021-03-25 23:00:00|||||||||601
1616713500000|2021-03-25 23:05:00|||||||||32
1616713800000|2021-03-25 23:10:00|||||||||378
1616714100000|2021-03-25 23:15:00|||||||||330
1616714400000|2021-03-25 23:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|81
1616714700000|2021-03-25 23:25:00|||||||||6
1616715000000|2021-03-25 23:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|61
1616715300000|2021-03-25 23:35:00|12399|12397|12399|12397|12399|12397|12399|12397|171
1616715600000|2021-03-25 23:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|743
1616715900000|2021-03-25 23:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|272
1616716200000|2021-03-25 23:50:00|||||||||3
1616716500000|2021-03-25 23:55:00|||||||||6
1616716800000|2021-03-26 00:00:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|704
1616717100000|2021-03-26 00:05:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|601
1616717400000|2021-03-26 00:10:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|710
1616717700000|2021-03-26 00:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|111
1616718000000|2021-03-26 00:20:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|338
1616718300000|2021-03-26 00:25:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|333
1616718600000|2021-03-26 00:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|313
1616718900000|2021-03-26 00:35:00|||||||||122
1616719200000|2021-03-26 00:40:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|234
1616719500000|2021-03-26 00:45:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|137
1616719800000|2021-03-26 00:50:00|||||||||132
1616720100000|2021-03-26 00:55:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|336
1616720400000|2021-03-26 01:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|104
1616720700000|2021-03-26 01:05:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|53
1616721000000|2021-03-26 01:10:00|||||||||68
1616721300000|2021-03-26 01:15:00|||||||||378
1616721600000|2021-03-26 01:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|66
1616721900000|2021-03-26 01:25:00|12400.2|12398.2|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|758
1616722200000|2021-03-26 01:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1878
1616722500000|2021-03-26 01:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|9110
1616722800000|2021-03-26 01:40:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|523
1616723100000|2021-03-26 01:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|176
1616723400000|2021-03-26 01:50:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|141
1616723700000|2021-03-26 01:55:00|||||||||14
1616724000000|2021-03-26 02:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|152
1616724300000|2021-03-26 02:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|88
1616724600000|2021-03-26 02:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|144
1616724900000|2021-03-26 02:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|350
1616725200000|2021-03-26 02:20:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|425
1616725500000|2021-03-26 02:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|441
1616725800000|2021-03-26 02:30:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|171
1616726100000|2021-03-26 02:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|138
1616726400000|2021-03-26 02:40:00|||||||||69
1616726700000|2021-03-26 02:45:00|||||||||125
1616727000000|2021-03-26 02:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|105
1616727300000|2021-03-26 02:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|106
1616727600000|2021-03-26 03:00:00|||||||||15
1616727900000|2021-03-26 03:05:00|||||||||61
1616728200000|2021-03-26 03:10:00|||||||||30
1616728500000|2021-03-26 03:15:00|||||||||13
1616728800000|2021-03-26 03:20:00|||||||||14
1616729100000|2021-03-26 03:25:00|||||||||119
1616729400000|2021-03-26 03:30:00|||||||||66
1616729700000|2021-03-26 03:35:00|||||||||29
1616730000000|2021-03-26 03:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|294
1616730300000|2021-03-26 03:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|159
1616730600000|2021-03-26 03:50:00|12399|12397|12399|12397|12399|12397|12399|12397|115
1616730900000|2021-03-26 03:55:00|12399.8|12397.8|12399.4|12397.4|12399.8|12397.8|12399|12397|169
1616731200000|2021-03-26 04:00:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|520
1616731500000|2021-03-26 04:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|93
1616731800000|2021-03-26 04:10:00|||||||||60
1616732100000|2021-03-26 04:15:00|12399|12397|12399|12397|12399|12397|12399|12397|104
1616732400000|2021-03-26 04:20:00|12399.4|12397.4|12403|12401|12403|12401|12399.4|12397.4|5298
1616732700000|2021-03-26 04:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|3290
1616733000000|2021-03-26 04:30:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12402.2|12400.2|1302
1616733300000|2021-03-26 04:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|53
1616733600000|2021-03-26 04:40:00|||||||||12
1616733900000|2021-03-26 04:45:00|||||||||53
1616734200000|2021-03-26 04:50:00|||||||||19
1616734500000|2021-03-26 04:55:00|||||||||55
1616734800000|2021-03-26 05:00:00|||||||||89
1616735100000|2021-03-26 05:05:00|12403|12401|12403|12401|12403|12401|12403|12401|221
1616735400000|2021-03-26 05:10:00|||||||||87
1616735700000|2021-03-26 05:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|168
1616736000000|2021-03-26 05:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|325
1616736300000|2021-03-26 05:25:00|||||||||64
1616736600000|2021-03-26 05:30:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|629
1616736900000|2021-03-26 05:35:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|944
1616737200000|2021-03-26 05:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|187
1616737500000|2021-03-26 05:45:00|12402.6|12400.6|12403|12401|12403|12401|12402.2|12400.2|187
1616737800000|2021-03-26 05:50:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|211
1616738100000|2021-03-26 05:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12402.2|12400.2|1268
1616738400000|2021-03-26 06:00:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|2118
1616738700000|2021-03-26 06:05:00|||||||||50
1616739000000|2021-03-26 06:10:00|||||||||68
1616739300000|2021-03-26 06:15:00|||||||||70
1616739600000|2021-03-26 06:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|192
1616739900000|2021-03-26 06:25:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12402.2|12400.2|1123
1616740200000|2021-03-26 06:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|273
1616740500000|2021-03-26 06:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401|12399|206
1616740800000|2021-03-26 06:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|170
1616741100000|2021-03-26 06:45:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|337
1616741400000|2021-03-26 06:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|107
1616741700000|2021-03-26 06:55:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1004
1616742000000|2021-03-26 07:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|306
1616742300000|2021-03-26 07:05:00|12401.4|12399.4|12399|12397|12401.4|12399.4|12399|12397|342
1616742600000|2021-03-26 07:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|699
1616742900000|2021-03-26 07:15:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|852
1616743200000|2021-03-26 07:20:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|1143
1616743500000|2021-03-26 07:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1856
1616743800000|2021-03-26 07:30:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1232
1616744100000|2021-03-26 07:35:00|12399|12397|12396.7|12394.7|12399|12397|12395.9|12393.9|1168
1616744400000|2021-03-26 07:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|663
1616744700000|2021-03-26 07:45:00|12395.9|12393.9|12393.6|12391.6|12396.7|12394.7|12393.6|12391.6|2191
1616745000000|2021-03-26 07:50:00|12394.4|12392.4|12395.9|12393.9|12396.7|12394.7|12393.6|12391.6|2234
1616745300000|2021-03-26 07:55:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|3190
1616745600000|2021-03-26 08:00:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|2033
1616745900000|2021-03-26 08:05:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|1132
1616746200000|2021-03-26 08:10:00|12394.8|12392.8|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1126
1616746500000|2021-03-26 08:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|668
1616746800000|2021-03-26 08:20:00|||||||||619
1616747100000|2021-03-26 08:25:00|12394.4|12392.4|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|950
1616747400000|2021-03-26 08:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1381
1616747700000|2021-03-26 08:35:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1045
1616748000000|2021-03-26 08:40:00|12391.2|12389.2|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|3023
1616748300000|2021-03-26 08:45:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392.4|12390.4|418
1616748600000|2021-03-26 08:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|448
1616748900000|2021-03-26 08:55:00|12394.4|12392.4|12391.2|12389.2|12394.4|12392.4|12391.2|12389.2|2664
1616749200000|2021-03-26 09:00:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|2200
1616749500000|2021-03-26 09:05:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|301
1616749800000|2021-03-26 09:10:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1207
1616750100000|2021-03-26 09:15:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|92
1616750400000|2021-03-26 09:20:00|||||||||258
1616750700000|2021-03-26 09:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|462
1616751000000|2021-03-26 09:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|824
1616751300000|2021-03-26 09:35:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2682
1616751600000|2021-03-26 09:40:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2326
1616751900000|2021-03-26 09:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1966
1616752200000|2021-03-26 09:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1432
1616752500000|2021-03-26 09:55:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|564
1616752800000|2021-03-26 10:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|703
1616753100000|2021-03-26 10:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1840
1616753400000|2021-03-26 10:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|792
1616753700000|2021-03-26 10:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|770
1616754000000|2021-03-26 10:20:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|543
1616754300000|2021-03-26 10:25:00|12395.1|12393.1|12391.2|12389.2|12395.1|12393.1|12391.2|12389.2|1933
1616754600000|2021-03-26 10:30:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2277
1616754900000|2021-03-26 10:35:00|12392|12390|12388.9|12386.9|12392|12390|12387.3|12385.3|7854
1616755200000|2021-03-26 10:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|632
1616755500000|2021-03-26 10:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|435
1616755800000|2021-03-26 10:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1539
1616756100000|2021-03-26 10:55:00|12388.9|12386.9|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|596
1616756400000|2021-03-26 11:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|588
1616756700000|2021-03-26 11:05:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1362
1616757000000|2021-03-26 11:10:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1222
1616757300000|2021-03-26 11:15:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1129
1616757600000|2021-03-26 11:20:00|12388.1|12386.1|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|1671
1616757900000|2021-03-26 11:25:00|12385.8|12383.8|12385|12383|12387.3|12385.3|12385|12383|4912
1616758200000|2021-03-26 11:30:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|4038
1616758500000|2021-03-26 11:35:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3497
1616758800000|2021-03-26 11:40:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1080
1616759100000|2021-03-26 11:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|606
1616759400000|2021-03-26 11:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2015
1616759700000|2021-03-26 11:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1202
1616760000000|2021-03-26 12:00:00|12384.2|12382.2|12385|12383|12385.8|12383.8|12384.2|12382.2|1583
1616760300000|2021-03-26 12:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|2077
1616760600000|2021-03-26 12:10:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|2017
1616760900000|2021-03-26 12:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|1826
1616761200000|2021-03-26 12:20:00|12386.5|12384.5|12384.2|12382.2|12386.5|12384.5|12383.4|12381.4|3836
1616761500000|2021-03-26 12:25:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|3852
1616761800000|2021-03-26 12:30:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|5848
1616762100000|2021-03-26 12:35:00|12387.3|12385.3|12388.1|12386.1|12390.5|12388.5|12386.5|12384.5|6188
1616762400000|2021-03-26 12:40:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|2084
1616762700000|2021-03-26 12:45:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|795
1616763000000|2021-03-26 12:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1968
1616763300000|2021-03-26 12:55:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|2385
1616763600000|2021-03-26 13:00:00|12385.8|12383.8|12388.9|12386.9|12388.9|12386.9|12385|12383|3143
1616763900000|2021-03-26 13:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1910
1616764200000|2021-03-26 13:10:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2216
1616764500000|2021-03-26 13:15:00|12388.1|12386.1|12386.5|12384.5|12389.7|12387.7|12386.5|12384.5|1440
1616764800000|2021-03-26 13:20:00|12385.8|12383.8|12385|12383|12387.3|12385.3|12385|12383|2851
1616765100000|2021-03-26 13:25:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|2446
1616765400000|2021-03-26 13:30:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|2479
1616765700000|2021-03-26 13:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|1528
1616766000000|2021-03-26 13:40:00|12385|12383|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|1006
1616766300000|2021-03-26 13:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|3296
1616766600000|2021-03-26 13:50:00|12381.9|12379.9|12385|12383|12385.8|12383.8|12381.9|12379.9|2065
1616766900000|2021-03-26 13:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|997
1616767200000|2021-03-26 14:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12384.2|12382.2|1685
1616767500000|2021-03-26 14:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|2342
1616767800000|2021-03-26 14:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1840
1616768100000|2021-03-26 14:15:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|3111
1616768400000|2021-03-26 14:20:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|3013
1616768700000|2021-03-26 14:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2074
1616769000000|2021-03-26 14:30:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2256
1616769300000|2021-03-26 14:35:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|565
1616769600000|2021-03-26 14:40:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1117
1616769900000|2021-03-26 14:45:00|12389.7|12387.7|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|1688
1616770200000|2021-03-26 14:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|1266
1616770500000|2021-03-26 14:55:00|12388.9|12386.9|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|4158
1616770800000|2021-03-26 15:00:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.1|12386.1|2060
1616771100000|2021-03-26 15:05:00|12389.7|12387.7|12392|12390|12392.8|12390.8|12389.7|12387.7|1305
1616771400000|2021-03-26 15:10:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|2589
1616771700000|2021-03-26 15:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1147
1616772000000|2021-03-26 15:20:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|1929
1616772300000|2021-03-26 15:25:00|12395.1|12393.1|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1774
1616772600000|2021-03-26 15:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|2403
1616772900000|2021-03-26 15:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|2823
1616773200000|2021-03-26 15:40:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1398
1616773500000|2021-03-26 15:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1584
1616773800000|2021-03-26 15:50:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1630
1616774100000|2021-03-26 15:55:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1781
1616774400000|2021-03-26 16:00:00|12394.4|12392.4|12394.4|12392.4|12394.8|12392.8|12393.6|12391.6|1399
1616774700000|2021-03-26 16:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|749
1616775000000|2021-03-26 16:10:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|2736
1616775300000|2021-03-26 16:15:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2064
1616775600000|2021-03-26 16:20:00|12392|12390|12390.5|12388.5|12392|12390|12389.7|12387.7|2340
1616775900000|2021-03-26 16:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1331
1616776200000|2021-03-26 16:30:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1196
1616776500000|2021-03-26 16:35:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1262
1616776800000|2021-03-26 16:40:00|||||||||280
1616777100000|2021-03-26 16:45:00|||||||||1031
1616777400000|2021-03-26 16:50:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|280
1616777700000|2021-03-26 16:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1381
1616778000000|2021-03-26 17:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1729
1616778300000|2021-03-26 17:05:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|389
1616778600000|2021-03-26 17:10:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|158
1616778900000|2021-03-26 17:15:00|||||||||709
1616779200000|2021-03-26 17:20:00|||||||||207
1616779500000|2021-03-26 17:25:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1825
1616779800000|2021-03-26 17:30:00|||||||||538
1616780100000|2021-03-26 17:35:00|||||||||240
1616780400000|2021-03-26 17:40:00|12388.9|12386.9|12386.5|12384.5|12388.9|12386.9|12386.5|12384.5|639
1616780700000|2021-03-26 17:45:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1167
1616781000000|2021-03-26 17:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1000
1616781300000|2021-03-26 17:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1755
1616781600000|2021-03-26 18:00:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1808
1616781900000|2021-03-26 18:05:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2215
1616782200000|2021-03-26 18:10:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|3245
1616782500000|2021-03-26 18:15:00|12386.5|12384.5|12385|12383|12386.5|12384.5|12385|12383|2908
1616782800000|2021-03-26 18:20:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|2252
1616783100000|2021-03-26 18:25:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|3835
1616783400000|2021-03-26 18:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1013
1616783700000|2021-03-26 18:35:00|12385.8|12383.8|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1320
1616784000000|2021-03-26 18:40:00|||||||||560
1616784300000|2021-03-26 18:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|525
1616784600000|2021-03-26 18:50:00|||||||||610
1616784900000|2021-03-26 18:55:00|12385|12383|12385|12383|12385|12383|12385|12383|3149
1616785200000|2021-03-26 19:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2670
1616785500000|2021-03-26 19:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|849
1616785800000|2021-03-26 19:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1732
1616786100000|2021-03-26 19:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|798
1616786400000|2021-03-26 19:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|478
1616786700000|2021-03-26 19:25:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|662
1616787000000|2021-03-26 19:30:00|||||||||162
1616787300000|2021-03-26 19:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|807
1616787600000|2021-03-26 19:40:00|12385|12383|12385|12383|12385|12383|12385|12383|1323
1616787900000|2021-03-26 19:45:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2556
1616788200000|2021-03-26 19:50:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1218
1616788500000|2021-03-26 19:55:00|12384.2|12382.2|12383|12381|12384.2|12382.2|12382.6|12380.6|3180
1616788800000|2021-03-26 20:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12381.1|12379.1|4872
1616789100000|2021-03-26 20:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1409
1616789400000|2021-03-26 20:10:00|||||||||477
1616789700000|2021-03-26 20:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|933
1616790000000|2021-03-26 20:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|475
1616790300000|2021-03-26 20:25:00|||||||||781
1616790600000|2021-03-26 20:30:00|||||||||494
1616790900000|2021-03-26 20:35:00|||||||||1380
1616791200000|2021-03-26 20:40:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|853
1616791500000|2021-03-26 20:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1774
1616791800000|2021-03-26 20:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|1008
1616792100000|2021-03-26 20:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|3455
1616968800000|2021-03-28 22:00:00|12382.3|12380.3|12385|12383|12386.5|12384.5|12382.3|12380.3|1234
1616969100000|2021-03-28 22:05:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|140
1616969400000|2021-03-28 22:10:00|||||||||1
1616969700000|2021-03-28 22:15:00|||||||||206
1616970000000|2021-03-28 22:20:00|12385|12383|12385|12383|12385|12383|12385|12383|78
1616970600000|2021-03-28 22:30:00|||||||||25
1616970900000|2021-03-28 22:35:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|208
1616971200000|2021-03-28 22:40:00|||||||||99
1616971500000|2021-03-28 22:45:00|||||||||31
1616971800000|2021-03-28 22:50:00|||||||||28
1616972100000|2021-03-28 22:55:00|||||||||88
1616972400000|2021-03-28 23:00:00|||||||||138
1616972700000|2021-03-28 23:05:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|214
1616973000000|2021-03-28 23:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|112
1616973300000|2021-03-28 23:15:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|533
1616973600000|2021-03-28 23:20:00|||||||||11
1616973900000|2021-03-28 23:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|23
1616974200000|2021-03-28 23:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|95
1616974500000|2021-03-28 23:35:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|90
1616974800000|2021-03-28 23:40:00|12385|12383|12385|12383|12385|12383|12385|12383|59
1616975100000|2021-03-28 23:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|172
1616975400000|2021-03-28 23:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|79
1616975700000|2021-03-28 23:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.8|12381.8|111
1616976000000|2021-03-29 00:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|293
1616976300000|2021-03-29 00:05:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|227
1616976600000|2021-03-29 00:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|147
1616976900000|2021-03-29 00:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|363
1616977200000|2021-03-29 00:20:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|278
1616977500000|2021-03-29 00:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|186
1616977800000|2021-03-29 00:30:00|||||||||20
1616978100000|2021-03-29 00:35:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|147
1616978400000|2021-03-29 00:40:00|||||||||24
1616978700000|2021-03-29 00:45:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|435
1616979000000|2021-03-29 00:50:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|762
1616979300000|2021-03-29 00:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|41
1616979600000|2021-03-29 01:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|328
1616979900000|2021-03-29 01:05:00|||||||||135
1616980200000|2021-03-29 01:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|132
1616980500000|2021-03-29 01:15:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|211
1616980800000|2021-03-29 01:20:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|136
1616981100000|2021-03-29 01:25:00|||||||||243
1616981400000|2021-03-29 01:30:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|664
1616981700000|2021-03-29 01:35:00|12388.9|12386.9|12388.5|12386.5|12388.9|12386.9|12388.1|12386.1|275
1616982000000|2021-03-29 01:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|473
1616982300000|2021-03-29 01:45:00|||||||||9
1616982600000|2021-03-29 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|613
1616982900000|2021-03-29 01:55:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|36
1616983200000|2021-03-29 02:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|49
1616983500000|2021-03-29 02:05:00|12386.2|12384.2|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|296
1616983800000|2021-03-29 02:10:00|||||||||18
1616984100000|2021-03-29 02:15:00|||||||||155
1616984400000|2021-03-29 02:20:00|||||||||470
1616984700000|2021-03-29 02:25:00|||||||||88
1616985000000|2021-03-29 02:30:00|||||||||32
1616985300000|2021-03-29 02:35:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|75
1616985600000|2021-03-29 02:40:00|||||||||1
1616985900000|2021-03-29 02:45:00|||||||||7
1616986200000|2021-03-29 02:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|58
1616986500000|2021-03-29 02:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|14
1616986800000|2021-03-29 03:00:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|93
1616987100000|2021-03-29 03:05:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|552
1616987400000|2021-03-29 03:10:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.9|12384.9|3
1616987700000|2021-03-29 03:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|130
1616988000000|2021-03-29 03:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|45
1616988300000|2021-03-29 03:25:00|||||||||3
1616988600000|2021-03-29 03:30:00|||||||||43
1616988900000|2021-03-29 03:35:00|||||||||2
1616989200000|2021-03-29 03:40:00|||||||||44
1616989500000|2021-03-29 03:45:00|||||||||4
1616989800000|2021-03-29 03:50:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|84
1616990100000|2021-03-29 03:55:00|||||||||91
1616990400000|2021-03-29 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|495
1616990700000|2021-03-29 04:05:00|||||||||166
1616991000000|2021-03-29 04:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|5031
1616991300000|2021-03-29 04:15:00|||||||||357
1616991600000|2021-03-29 04:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|386
1616991900000|2021-03-29 04:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|377
1616992200000|2021-03-29 04:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1765
1616992500000|2021-03-29 04:35:00|||||||||348
1616992800000|2021-03-29 04:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|900
1616993100000|2021-03-29 04:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|156
1616993700000|2021-03-29 04:55:00|||||||||2
1616994000000|2021-03-29 05:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|46
1616994300000|2021-03-29 05:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|582
1616994600000|2021-03-29 05:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|484
1616994900000|2021-03-29 05:15:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1903
1616995200000|2021-03-29 05:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|350
1616995500000|2021-03-29 05:25:00|||||||||15
1616995800000|2021-03-29 05:30:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|509
1616996100000|2021-03-29 05:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|314
1616996400000|2021-03-29 05:40:00|||||||||215
1616996700000|2021-03-29 05:45:00|||||||||71
1616997000000|2021-03-29 05:50:00|||||||||255
1616997300000|2021-03-29 05:55:00|12391.2|12389.2|12391.2|12389.2|12391.6|12389.6|12391.2|12389.2|635
1616997600000|2021-03-29 06:00:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|638
1616997900000|2021-03-29 06:05:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|438
1616998200000|2021-03-29 06:10:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|331
1616998500000|2021-03-29 06:15:00|||||||||155
1616998800000|2021-03-29 06:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|491
1616999100000|2021-03-29 06:25:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|419
1616999400000|2021-03-29 06:30:00|12389.7|12387.7|12392|12390|12392|12390|12388.9|12386.9|405
1616999700000|2021-03-29 06:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|485
1617000000000|2021-03-29 06:40:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|545
1617000300000|2021-03-29 06:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|795
1617000600000|2021-03-29 06:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|623
1617000900000|2021-03-29 06:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|467
1617001200000|2021-03-29 07:00:00|12392|12390|12392.8|12390.8|12393.6|12391.6|12392|12390|1039
1617001500000|2021-03-29 07:05:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|451
1617001800000|2021-03-29 07:10:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|871
1617002100000|2021-03-29 07:15:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|739
1617002400000|2021-03-29 07:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12391.2|12389.2|305
1617002700000|2021-03-29 07:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|239
1617003000000|2021-03-29 07:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|321
1617003300000|2021-03-29 07:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|781
1617003600000|2021-03-29 07:40:00|12394|12392|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|412
1617003900000|2021-03-29 07:45:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|1332
1617004200000|2021-03-29 07:50:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12388.1|12386.1|2531
1617004500000|2021-03-29 07:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|3282
1617004800000|2021-03-29 08:00:00|12387.3|12385.3|12388.9|12386.9|12388.9|12386.9|12385.8|12383.8|3030
1617005100000|2021-03-29 08:05:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1012
1617005400000|2021-03-29 08:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2048
1617005700000|2021-03-29 08:15:00|12386.5|12384.5|12386.5|12384.5|12388.1|12386.1|12385|12383|1889
1617006000000|2021-03-29 08:20:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2894
1617006300000|2021-03-29 08:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2727
1617006600000|2021-03-29 08:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385|12383|2952
1617006900000|2021-03-29 08:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|397
1617007200000|2021-03-29 08:40:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|361
1617007500000|2021-03-29 08:45:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|332
1617007800000|2021-03-29 08:50:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|353
1617008100000|2021-03-29 08:55:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|781
1617008400000|2021-03-29 09:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1282
1617008700000|2021-03-29 09:05:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|376
1617009000000|2021-03-29 09:10:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|551
1617009300000|2021-03-29 09:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|307
1617009600000|2021-03-29 09:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|392
1617009900000|2021-03-29 09:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|442
1617010200000|2021-03-29 09:30:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|664
1617010500000|2021-03-29 09:35:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|855
1617010800000|2021-03-29 09:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|130
1617011100000|2021-03-29 09:45:00|||||||||33
1617011400000|2021-03-29 09:50:00|||||||||52
1617011700000|2021-03-29 09:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|375
1617012000000|2021-03-29 10:00:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|217
1617012300000|2021-03-29 10:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1823
1617012600000|2021-03-29 10:10:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|966
1617012900000|2021-03-29 10:15:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|228
1617013200000|2021-03-29 10:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|333
1617013500000|2021-03-29 10:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1086
1617013800000|2021-03-29 10:30:00|||||||||106
1617014100000|2021-03-29 10:35:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|575
1617014400000|2021-03-29 10:40:00|||||||||37
1617014700000|2021-03-29 10:45:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|98
1617015000000|2021-03-29 10:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|328
1617015300000|2021-03-29 10:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|135
1617015600000|2021-03-29 11:00:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|331
1617015900000|2021-03-29 11:05:00|||||||||202
1617016200000|2021-03-29 11:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|200
1617016500000|2021-03-29 11:15:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|174
1617016800000|2021-03-29 11:20:00|||||||||833
1617017100000|2021-03-29 11:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|442
1617017400000|2021-03-29 11:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|525
1617017700000|2021-03-29 11:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2509
1617018000000|2021-03-29 11:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|840
1617018300000|2021-03-29 11:45:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|681
1617018600000|2021-03-29 11:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|820
1617018900000|2021-03-29 11:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|971
1617019200000|2021-03-29 12:00:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|1874
1617019500000|2021-03-29 12:05:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1028
1617019800000|2021-03-29 12:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1449
1617020100000|2021-03-29 12:15:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|915
1617020400000|2021-03-29 12:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|3581
1617020700000|2021-03-29 12:25:00|12392|12390|12392|12390|12392.8|12390.8|12390.5|12388.5|708
1617021000000|2021-03-29 12:30:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1749
1617021300000|2021-03-29 12:35:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|366
1617021600000|2021-03-29 12:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1842
1617021900000|2021-03-29 12:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1786
1617022200000|2021-03-29 12:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|2066
1617022500000|2021-03-29 12:55:00|12388.1|12386.1|12388.1|12386.1|12388.5|12386.5|12386.5|12384.5|1066
1617022800000|2021-03-29 13:00:00|12387.3|12385.3|12390.5|12388.5|12390.5|12388.5|12387.3|12385.3|1098
1617023100000|2021-03-29 13:05:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|132
1617023400000|2021-03-29 13:10:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|864
1617023700000|2021-03-29 13:15:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|352
1617024000000|2021-03-29 13:20:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|808
1617024300000|2021-03-29 13:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|796
1617024600000|2021-03-29 13:30:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12385.8|12383.8|1960
1617024900000|2021-03-29 13:35:00|12385.8|12383.8|12381.1|12379.1|12385.8|12383.8|12381.1|12379.1|2218
1617025200000|2021-03-29 13:40:00|12381.9|12379.9|12379.5|12377.5|12381.9|12379.9|12379.5|12377.5|3946
1617025500000|2021-03-29 13:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3702
1617025800000|2021-03-29 13:50:00|12379.5|12377.5|12375.6|12373.6|12379.5|12377.5|12374|12372|4906
1617026100000|2021-03-29 13:55:00|12376.4|12374.4|12374|12372|12376.4|12374.4|12373.3|12371.3|4575
1617026400000|2021-03-29 14:00:00|12374.8|12372.8|12376.4|12374.4|12377.2|12375.2|12374|12372|5394
1617026700000|2021-03-29 14:05:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12374.8|12372.8|6046
1617027000000|2021-03-29 14:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3370
1617027300000|2021-03-29 14:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|5510
1617027600000|2021-03-29 14:20:00|12376.4|12374.4|12380.3|12378.3|12380.3|12378.3|12376.4|12374.4|4577
1617027900000|2021-03-29 14:25:00|12379.5|12377.5|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|3352
1617028200000|2021-03-29 14:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|6034
1617028500000|2021-03-29 14:35:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|4863
1617028800000|2021-03-29 14:40:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2316
1617029100000|2021-03-29 14:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1044
1617029400000|2021-03-29 14:50:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1300
1617029700000|2021-03-29 14:55:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|1392
1617030000000|2021-03-29 15:00:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|4463
1617030300000|2021-03-29 15:05:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1319
1617030600000|2021-03-29 15:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3924
1617030900000|2021-03-29 15:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374|12372|3215
1617031200000|2021-03-29 15:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2329
1617031500000|2021-03-29 15:25:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|2206
1617031800000|2021-03-29 15:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1713
1617032100000|2021-03-29 15:35:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1435
1617032400000|2021-03-29 15:40:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1354
1617032700000|2021-03-29 15:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|3212
1617033000000|2021-03-29 15:50:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1763
1617033300000|2021-03-29 15:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1476
1617033600000|2021-03-29 16:00:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1270
1617033900000|2021-03-29 16:05:00|12378|12376|12378|12376|12378|12376|12378|12376|759
1617034200000|2021-03-29 16:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1292
1617034500000|2021-03-29 16:15:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1053
1617034800000|2021-03-29 16:20:00|12378|12376|12378|12376|12378|12376|12378|12376|373
1617035100000|2021-03-29 16:25:00|||||||||71
1617035400000|2021-03-29 16:30:00|||||||||158
1617035700000|2021-03-29 16:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|1625
1617036000000|2021-03-29 16:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1655
1617036300000|2021-03-29 16:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|509
1617036600000|2021-03-29 16:50:00|||||||||586
1617036900000|2021-03-29 16:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|359
1617037200000|2021-03-29 17:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|912
1617037500000|2021-03-29 17:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1846
1617037800000|2021-03-29 17:10:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|548
1617038100000|2021-03-29 17:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1030
1617038400000|2021-03-29 17:20:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|3786
1617038700000|2021-03-29 17:25:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2069
1617039000000|2021-03-29 17:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|934
1617039300000|2021-03-29 17:35:00|||||||||239
1617039600000|2021-03-29 17:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|913
1617039900000|2021-03-29 17:45:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|982
1617040200000|2021-03-29 17:50:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2309
1617040500000|2021-03-29 17:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1191
1617040800000|2021-03-29 18:00:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|4549
1617041100000|2021-03-29 18:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1246
1617041400000|2021-03-29 18:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2039
1617041700000|2021-03-29 18:15:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|1278
1617042000000|2021-03-29 18:20:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|2040
1617042300000|2021-03-29 18:25:00|12367|12365|12365.5|12363.5|12367|12365|12365.5|12363.5|1747
1617042600000|2021-03-29 18:30:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12365.5|12363.5|2873
1617042900000|2021-03-29 18:35:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|1752
1617043200000|2021-03-29 18:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1271
1617043500000|2021-03-29 18:45:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|2406
1617043800000|2021-03-29 18:50:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|6519
1617044100000|2021-03-29 18:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|4397
1617044400000|2021-03-29 19:00:00|||||||||701
1617044700000|2021-03-29 19:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|1309
1617045000000|2021-03-29 19:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1834
1617045300000|2021-03-29 19:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|1114
1617045600000|2021-03-29 19:20:00|12368.6|12366.6|12367|12365|12368.6|12366.6|12367|12365|966
1617045900000|2021-03-29 19:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1544
1617046200000|2021-03-29 19:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|626
1617046500000|2021-03-29 19:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2936
1617046800000|2021-03-29 19:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1071
1617047100000|2021-03-29 19:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|926
1617047400000|2021-03-29 19:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2509
1617047700000|2021-03-29 19:55:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|4088
1617048000000|2021-03-29 20:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|4296
1617048300000|2021-03-29 20:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|270
1617048600000|2021-03-29 20:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1146
1617048900000|2021-03-29 20:15:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|743
1617049200000|2021-03-29 20:20:00|||||||||252
1617049500000|2021-03-29 20:25:00|||||||||261
1617049800000|2021-03-29 20:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|2027
1617050100000|2021-03-29 20:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|942
1617050400000|2021-03-29 20:40:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1814
1617050700000|2021-03-29 20:45:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1267
1617051000000|2021-03-29 20:50:00|12367.4|12365.4|12368.6|12366.6|12368.6|12366.6|12367.4|12365.4|1490
1617051300000|2021-03-29 20:55:00|||||||||1164
1617055200000|2021-03-29 22:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|505
1617055500000|2021-03-29 22:05:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|146
1617055800000|2021-03-29 22:10:00|12369|12367|12368.2|12366.2|12369|12367|12368.2|12366.2|193
1617056100000|2021-03-29 22:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|581
1617056400000|2021-03-29 22:20:00|||||||||262
1617056700000|2021-03-29 22:25:00|||||||||50
1617057000000|2021-03-29 22:30:00|||||||||183
1617057300000|2021-03-29 22:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|492
1617057600000|2021-03-29 22:40:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|665
1617057900000|2021-03-29 22:45:00|||||||||39
1617058200000|2021-03-29 22:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.2|12366.2|194
1617058500000|2021-03-29 22:55:00|||||||||64
1617058800000|2021-03-29 23:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|429
1617059100000|2021-03-29 23:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367.4|12365.4|303
1617059400000|2021-03-29 23:10:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|630
1617059700000|2021-03-29 23:15:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|42
1617060000000|2021-03-29 23:20:00|||||||||24
1617060300000|2021-03-29 23:25:00|12367|12365|12367|12365|12367|12365|12367|12365|455
1617060600000|2021-03-29 23:30:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|227
1617060900000|2021-03-29 23:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|623
1617061200000|2021-03-29 23:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|315
1617061500000|2021-03-29 23:45:00|||||||||55
1617061800000|2021-03-29 23:50:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|155
1617062100000|2021-03-29 23:55:00|||||||||16
1617062400000|2021-03-30 00:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|448
1617062700000|2021-03-30 00:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|446
1617063000000|2021-03-30 00:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369|12367|593
1617063300000|2021-03-30 00:15:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|833
1617063600000|2021-03-30 00:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|100
1617063900000|2021-03-30 00:25:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|418
1617064200000|2021-03-30 00:30:00|||||||||40
1617064500000|2021-03-30 00:35:00|||||||||215
1617064800000|2021-03-30 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|480
1617065100000|2021-03-30 00:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|495
1617065400000|2021-03-30 00:50:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|167
1617065700000|2021-03-30 00:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|224
1617066000000|2021-03-30 01:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|125
1617066300000|2021-03-30 01:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|443
1617066600000|2021-03-30 01:10:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|397
1617066900000|2021-03-30 01:15:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|986
1617067200000|2021-03-30 01:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1239
1617067500000|2021-03-30 01:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|380
1617067800000|2021-03-30 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|445
1617068100000|2021-03-30 01:35:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|328
1617068400000|2021-03-30 01:40:00|||||||||130
1617068700000|2021-03-30 01:45:00|||||||||45
1617069000000|2021-03-30 01:50:00|||||||||64
1617069300000|2021-03-30 01:55:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|282
1617069600000|2021-03-30 02:00:00|||||||||12
1617069900000|2021-03-30 02:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2711
1617070200000|2021-03-30 02:10:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12360|12358|724
1617070500000|2021-03-30 02:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|978
1617070800000|2021-03-30 02:20:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|737
1617071100000|2021-03-30 02:25:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12356.9|12354.9|1500
1617071400000|2021-03-30 02:30:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|746
1617071700000|2021-03-30 02:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1178
1617072000000|2021-03-30 02:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|706
1617072300000|2021-03-30 02:45:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|905
1617072600000|2021-03-30 02:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|4441
1617072900000|2021-03-30 02:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|1025
1617073200000|2021-03-30 03:00:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|517
1617073500000|2021-03-30 03:05:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|818
1617073800000|2021-03-30 03:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|251
1617074100000|2021-03-30 03:15:00|||||||||52
1617074400000|2021-03-30 03:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|176
1617074700000|2021-03-30 03:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|861
1617075000000|2021-03-30 03:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|363
1617075300000|2021-03-30 03:35:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|688
1617075600000|2021-03-30 03:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|501
1617075900000|2021-03-30 03:45:00|||||||||263
1617076200000|2021-03-30 03:50:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|543
1617076500000|2021-03-30 03:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|120
1617076800000|2021-03-30 04:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|59
1617077100000|2021-03-30 04:05:00|||||||||9
1617077400000|2021-03-30 04:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|59
1617077700000|2021-03-30 04:15:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|702
1617078000000|2021-03-30 04:20:00|||||||||134
1617078300000|2021-03-30 04:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|236
1617078600000|2021-03-30 04:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|708
1617078900000|2021-03-30 04:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|214
1617079200000|2021-03-30 04:40:00|||||||||322
1617079500000|2021-03-30 04:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|412
1617079800000|2021-03-30 04:50:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|505
1617080100000|2021-03-30 04:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|61
1617080400000|2021-03-30 05:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|264
1617080700000|2021-03-30 05:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|118
1617081000000|2021-03-30 05:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|276
1617081300000|2021-03-30 05:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|95
1617081600000|2021-03-30 05:20:00|||||||||29
1617081900000|2021-03-30 05:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|729
1617082200000|2021-03-30 05:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|874
1617082500000|2021-03-30 05:35:00|||||||||561
1617082800000|2021-03-30 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|63
1617083100000|2021-03-30 05:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|457
1617083400000|2021-03-30 05:50:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|892
1617083700000|2021-03-30 05:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|331
1617084000000|2021-03-30 06:00:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353|12351|1503
1617084300000|2021-03-30 06:05:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|790
1617084600000|2021-03-30 06:10:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|1790
1617084900000|2021-03-30 06:15:00|12352.6|12350.6|12351.4|12349.4|12353|12351|12351.4|12349.4|1046
1617085200000|2021-03-30 06:20:00|12350.6|12348.6|12346.7|12344.7|12350.6|12348.6|12345.9|12343.9|4892
1617085500000|2021-03-30 06:25:00|12345.9|12343.9|12349|12347|12349|12347|12345.9|12343.9|4637
1617085800000|2021-03-30 06:30:00|12348.3|12346.3|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|2101
1617086100000|2021-03-30 06:35:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1087
1617086400000|2021-03-30 06:40:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|1179
1617086700000|2021-03-30 06:45:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|1010
1617087000000|2021-03-30 06:50:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|961
1617087300000|2021-03-30 06:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|681
1617087600000|2021-03-30 07:00:00|12351.4|12349.4|12350.6|12348.6|12353.7|12351.7|12349.8|12347.8|1438
1617087900000|2021-03-30 07:05:00|12349.8|12347.8|12352.2|12350.2|12352.2|12350.2|12349.8|12347.8|386
1617088200000|2021-03-30 07:10:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12352.2|12350.2|942
1617088500000|2021-03-30 07:15:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12350.6|12348.6|721
1617088800000|2021-03-30 07:20:00|12351.8|12349.8|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|513
1617089100000|2021-03-30 07:25:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|5105
1617089400000|2021-03-30 07:30:00|12347.5|12345.5|12349|12347|12349|12347|12346.7|12344.7|990
1617089700000|2021-03-30 07:35:00|12348.3|12346.3|12345.9|12343.9|12349|12347|12345.1|12343.1|886
1617090000000|2021-03-30 07:40:00|12345.1|12343.1|12342|12340|12345.1|12343.1|12341.2|12339.2|3660
1617090300000|2021-03-30 07:45:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.3|12337.3|2889
1617090600000|2021-03-30 07:50:00|12339.7|12337.7|12342.8|12340.8|12343.6|12341.6|12339.7|12337.7|2222
1617090900000|2021-03-30 07:55:00|12342|12340|12340.5|12338.5|12342|12340|12340.5|12338.5|1490
1617091200000|2021-03-30 08:00:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|1627
1617091500000|2021-03-30 08:05:00|12341.2|12339.2|12338.9|12336.9|12341.2|12339.2|12338.1|12336.1|927
1617091800000|2021-03-30 08:10:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|2012
1617092100000|2021-03-30 08:15:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|2930
1617092400000|2021-03-30 08:20:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|1376
1617092700000|2021-03-30 08:25:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|1463
1617093000000|2021-03-30 08:30:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|800
1617093300000|2021-03-30 08:35:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12337.3|12335.3|3100
1617093600000|2021-03-30 08:40:00|12338.1|12336.1|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|1257
1617093900000|2021-03-30 08:45:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1003
1617094200000|2021-03-30 08:50:00|12338.1|12336.1|12340.5|12338.5|12340.5|12338.5|12338.1|12336.1|644
1617094500000|2021-03-30 08:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|910
1617094800000|2021-03-30 09:00:00|12339.7|12337.7|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|1028
1617095100000|2021-03-30 09:05:00|12340.5|12338.5|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|916
1617095400000|2021-03-30 09:10:00|12342|12340|12343.6|12341.6|12344.4|12342.4|12342|12340|1620
1617095700000|2021-03-30 09:15:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1478
1617096000000|2021-03-30 09:20:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|404
1617096300000|2021-03-30 09:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|704
1617096600000|2021-03-30 09:30:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|3260
1617096900000|2021-03-30 09:35:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1170
1617097200000|2021-03-30 09:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1341
1617097500000|2021-03-30 09:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|839
1617097800000|2021-03-30 09:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|536
1617098100000|2021-03-30 09:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|208
1617098400000|2021-03-30 10:00:00|12344.4|12342.4|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|1231
1617098700000|2021-03-30 10:05:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1284
1617099000000|2021-03-30 10:10:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1482
1617099300000|2021-03-30 10:15:00|12342|12340|12342|12340|12342|12340|12340.5|12338.5|1958
1617099600000|2021-03-30 10:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|1443
1617099900000|2021-03-30 10:25:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|748
1617100200000|2021-03-30 10:30:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1222
1617100500000|2021-03-30 10:35:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|422
1617100800000|2021-03-30 10:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|767
1617101100000|2021-03-30 10:45:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2344
1617101400000|2021-03-30 10:50:00|12340.5|12338.5|12342.8|12340.8|12343.6|12341.6|12340.5|12338.5|2031
1617101700000|2021-03-30 10:55:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12342|12340|1218
1617102000000|2021-03-30 11:00:00|12344|12342|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|2818
1617102300000|2021-03-30 11:05:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12340.5|12338.5|4169
1617102600000|2021-03-30 11:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1662
1617102900000|2021-03-30 11:15:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|3953
1617103200000|2021-03-30 11:20:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|3136
1617103500000|2021-03-30 11:25:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1659
1617103800000|2021-03-30 11:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|978
1617104100000|2021-03-30 11:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|2548
1617104400000|2021-03-30 11:40:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|2619
1617104700000|2021-03-30 11:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|4253
1617105000000|2021-03-30 11:50:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|2478
1617105300000|2021-03-30 11:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2561
1617105600000|2021-03-30 12:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1099
1617105900000|2021-03-30 12:05:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|5364
1617106200000|2021-03-30 12:10:00|12349|12347|12349.8|12347.8|12353|12351|12349|12347|12303
1617106500000|2021-03-30 12:15:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12349|12347|4289
1617106800000|2021-03-30 12:20:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12347.5|12345.5|4268
1617107100000|2021-03-30 12:25:00|12347.5|12345.5|12347.5|12345.5|12349|12347|12347.5|12345.5|2186
1617107400000|2021-03-30 12:30:00|12348.3|12346.3|12345.9|12343.9|12348.3|12346.3|12344.4|12342.4|5640
1617107700000|2021-03-30 12:35:00|12346.3|12344.3|12348.3|12346.3|12348.3|12346.3|12345.9|12343.9|5089
1617108000000|2021-03-30 12:40:00|12347.5|12345.5|12349.8|12347.8|12351.4|12349.4|12347.5|12345.5|2639
1617108300000|2021-03-30 12:45:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|4258
1617108600000|2021-03-30 12:50:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|1585
1617108900000|2021-03-30 12:55:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|2013
1617109200000|2021-03-30 13:00:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349|12347|6692
1617109500000|2021-03-30 13:05:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2390
1617109800000|2021-03-30 13:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|3993
1617110100000|2021-03-30 13:15:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|3554
1617110400000|2021-03-30 13:20:00|12353|12351|12351.4|12349.4|12353|12351|12350.6|12348.6|2068
1617110700000|2021-03-30 13:25:00|12350.6|12348.6|12351.4|12349.4|12353.7|12351.7|12350.6|12348.6|5502
1617111000000|2021-03-30 13:30:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|3405
1617111300000|2021-03-30 13:35:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2189
1617111600000|2021-03-30 13:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|3113
1617111900000|2021-03-30 13:45:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1281
1617112200000|2021-03-30 13:50:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1527
1617112500000|2021-03-30 13:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1504
1617112800000|2021-03-30 14:00:00|12351.8|12349.8|12345.9|12343.9|12351.8|12349.8|12345.9|12343.9|6134
1617113100000|2021-03-30 14:05:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|5138
1617113400000|2021-03-30 14:10:00|12349|12347|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|6712
1617113700000|2021-03-30 14:15:00|12349|12347|12350.6|12348.6|12351.4|12349.4|12349|12347|4110
1617114000000|2021-03-30 14:20:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12348.3|12346.3|3368
1617114300000|2021-03-30 14:25:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|1966
1617114600000|2021-03-30 14:30:00|12348.3|12346.3|12349|12347|12349.8|12347.8|12348.3|12346.3|2952
1617114900000|2021-03-30 14:35:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|2979
1617115200000|2021-03-30 14:40:00|12348.3|12346.3|12351.4|12349.4|12351.4|12349.4|12348.3|12346.3|3463
1617115500000|2021-03-30 14:45:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|4371
1617115800000|2021-03-30 14:50:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|597
1617116100000|2021-03-30 14:55:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3856
1617116400000|2021-03-30 15:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|1641
1617116700000|2021-03-30 15:05:00|||||||||1531
1617117000000|2021-03-30 15:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|653
1617117300000|2021-03-30 15:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|1696
1617117600000|2021-03-30 15:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|978
1617117900000|2021-03-30 15:25:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2488
1617118200000|2021-03-30 15:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1786
1617118500000|2021-03-30 15:35:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|4394
1617118800000|2021-03-30 15:40:00|12354.5|12352.5|12353|12351|12355.3|12353.3|12353|12351|1849
1617119100000|2021-03-30 15:45:00|12352.2|12350.2|12353.7|12351.7|12354.5|12352.5|12352.2|12350.2|2332
1617119400000|2021-03-30 15:50:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|4553
1617119700000|2021-03-30 15:55:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1376
1617120000000|2021-03-30 16:00:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1520
1617120300000|2021-03-30 16:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|3575
1617120600000|2021-03-30 16:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|3603
1617120900000|2021-03-30 16:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|2027
1617121200000|2021-03-30 16:20:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1921
1617121500000|2021-03-30 16:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|4266
1617121800000|2021-03-30 16:30:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1051
1617122100000|2021-03-30 16:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1549
1617122400000|2021-03-30 16:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|266
1617122700000|2021-03-30 16:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|669
1617123000000|2021-03-30 16:50:00|12353|12351|12355.3|12353.3|12355.3|12353.3|12353|12351|4720
1617123300000|2021-03-30 16:55:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|4075
1617123600000|2021-03-30 17:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2665
1617123900000|2021-03-30 17:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2663
1617124200000|2021-03-30 17:10:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2459
1617124500000|2021-03-30 17:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1425
1617124800000|2021-03-30 17:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1255
1617125100000|2021-03-30 17:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|873
1617125400000|2021-03-30 17:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|641
1617125700000|2021-03-30 17:35:00|||||||||727
1617126000000|2021-03-30 17:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|627
1617126300000|2021-03-30 17:45:00|||||||||560
1617126600000|2021-03-30 17:50:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1051
1617126900000|2021-03-30 17:55:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2339
1617127200000|2021-03-30 18:00:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1774
1617127500000|2021-03-30 18:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|373
1617127800000|2021-03-30 18:10:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1867
1617128100000|2021-03-30 18:15:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|1078
1617128400000|2021-03-30 18:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3216
1617128700000|2021-03-30 18:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3694
1617129000000|2021-03-30 18:30:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|2576
1617129300000|2021-03-30 18:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2158
1617129600000|2021-03-30 18:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1234
1617129900000|2021-03-30 18:45:00|||||||||724
1617130200000|2021-03-30 18:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3267
1617130500000|2021-03-30 18:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|4986
1617130800000|2021-03-30 19:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1732
1617131100000|2021-03-30 19:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1259
1617131400000|2021-03-30 19:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2989
1617131700000|2021-03-30 19:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12358.4|12356.4|6491
1617132000000|2021-03-30 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|815
1617132300000|2021-03-30 19:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1942
1617132600000|2021-03-30 19:30:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1412
1617132900000|2021-03-30 19:35:00|||||||||125
1617133200000|2021-03-30 19:40:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2091
1617133500000|2021-03-30 19:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|744
1617133800000|2021-03-30 19:50:00|||||||||1467
1617134100000|2021-03-30 19:55:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|6279
1617134400000|2021-03-30 20:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|1572
1617134700000|2021-03-30 20:05:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|1804
1617135000000|2021-03-30 20:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|609
1617135300000|2021-03-30 20:15:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2311
1617135600000|2021-03-30 20:20:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1365
1617135900000|2021-03-30 20:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|924
1617136200000|2021-03-30 20:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2635
1617136500000|2021-03-30 20:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1021
1617136800000|2021-03-30 20:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1223
1617137100000|2021-03-30 20:45:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2781
1617137400000|2021-03-30 20:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|855
1617137700000|2021-03-30 20:55:00|||||||||843
1617141600000|2021-03-30 22:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12358.4|12356.4|584
1617141900000|2021-03-30 22:05:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|218
1617142200000|2021-03-30 22:10:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|153
1617142500000|2021-03-30 22:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|103
1617142800000|2021-03-30 22:20:00|||||||||10
1617143400000|2021-03-30 22:30:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|285
1617143700000|2021-03-30 22:35:00|||||||||31
1617144000000|2021-03-30 22:40:00|||||||||40
1617144300000|2021-03-30 22:45:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|603
1617144600000|2021-03-30 22:50:00|||||||||382
1617144900000|2021-03-30 22:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|178
1617145200000|2021-03-30 23:00:00|||||||||352
1617145500000|2021-03-30 23:05:00|||||||||44
1617145800000|2021-03-30 23:10:00|||||||||81
1617146100000|2021-03-30 23:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|209
1617146400000|2021-03-30 23:20:00|||||||||193
1617146700000|2021-03-30 23:25:00|||||||||161
1617147000000|2021-03-30 23:30:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|121
1617147300000|2021-03-30 23:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|119
1617147600000|2021-03-30 23:40:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|82
1617147900000|2021-03-30 23:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|285
1617148200000|2021-03-30 23:50:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|141
1617148500000|2021-03-30 23:55:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.8|12356.8|74
1617148800000|2021-03-31 00:00:00|12358.4|12356.4|12360|12358|12360.8|12358.8|12358.4|12356.4|877
1617149100000|2021-03-31 00:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|359
1617149400000|2021-03-31 00:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|765
1617149700000|2021-03-31 00:15:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|224
1617150000000|2021-03-31 00:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|404
1617150300000|2021-03-31 00:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|105
1617150600000|2021-03-31 00:30:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|710
1617150900000|2021-03-31 00:35:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|654
1617151200000|2021-03-31 00:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|185
1617151500000|2021-03-31 00:45:00|||||||||173
1617151800000|2021-03-31 00:50:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|840
1617152100000|2021-03-31 00:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|319
1617152400000|2021-03-31 01:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|395
1617152700000|2021-03-31 01:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|222
1617153000000|2021-03-31 01:10:00|12354.1|12352.1|12354.1|12352.1|12354.5|12352.5|12353.7|12351.7|656
1617153300000|2021-03-31 01:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|98
1617153600000|2021-03-31 01:20:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|958
1617153900000|2021-03-31 01:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|806
1617154200000|2021-03-31 01:30:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|271
1617154500000|2021-03-31 01:35:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|439
1617154800000|2021-03-31 01:40:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|524
1617155100000|2021-03-31 01:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|1338
1617155400000|2021-03-31 01:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|489
1617155700000|2021-03-31 01:55:00|12351.8|12349.8|12353|12351|12353|12351|12351.4|12349.4|1086
1617156000000|2021-03-31 02:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|433
1617156300000|2021-03-31 02:05:00|||||||||127
1617156600000|2021-03-31 02:10:00|||||||||90
1617156900000|2021-03-31 02:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|602
1617157200000|2021-03-31 02:20:00|||||||||182
1617157500000|2021-03-31 02:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|665
1617157800000|2021-03-31 02:30:00|||||||||267
1617158100000|2021-03-31 02:35:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|200
1617158400000|2021-03-31 02:40:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|337
1617158700000|2021-03-31 02:45:00|||||||||25
1617159000000|2021-03-31 02:50:00|||||||||3
1617159300000|2021-03-31 02:55:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|675
1617159600000|2021-03-31 03:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|254
1617159900000|2021-03-31 03:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|639
1617160200000|2021-03-31 03:10:00|||||||||188
1617160500000|2021-03-31 03:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|160
1617160800000|2021-03-31 03:20:00|||||||||46
1617161100000|2021-03-31 03:25:00|||||||||33
1617161400000|2021-03-31 03:30:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|709
1617161700000|2021-03-31 03:35:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|227
1617162000000|2021-03-31 03:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|216
1617162300000|2021-03-31 03:45:00|||||||||154
1617162600000|2021-03-31 03:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|126
1617162900000|2021-03-31 03:55:00|||||||||141
1617163200000|2021-03-31 04:00:00|||||||||27
1617163500000|2021-03-31 04:05:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|66
1617163800000|2021-03-31 04:10:00|||||||||77
1617164100000|2021-03-31 04:15:00|||||||||3
1617164400000|2021-03-31 04:20:00|||||||||13
1617164700000|2021-03-31 04:25:00|||||||||210
1617165000000|2021-03-31 04:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|58
1617165300000|2021-03-31 04:35:00|||||||||10
1617165600000|2021-03-31 04:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1038
1617165900000|2021-03-31 04:45:00|||||||||80
1617166200000|2021-03-31 04:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|494
1617166500000|2021-03-31 04:55:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|310
1617166800000|2021-03-31 05:00:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|168
1617167100000|2021-03-31 05:05:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|874
1617167400000|2021-03-31 05:10:00|||||||||97
1617167700000|2021-03-31 05:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|481
1617168000000|2021-03-31 05:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|467
1617168300000|2021-03-31 05:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|616
1617168600000|2021-03-31 05:30:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|327
1617168900000|2021-03-31 05:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|418
1617169200000|2021-03-31 05:40:00|||||||||73
1617169500000|2021-03-31 05:45:00|||||||||30
1617169800000|2021-03-31 05:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|136
1617170100000|2021-03-31 05:55:00|||||||||98
1617170400000|2021-03-31 06:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1086
1617170700000|2021-03-31 06:05:00|12351.4|12349.4|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|800
1617171000000|2021-03-31 06:10:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|272
1617171300000|2021-03-31 06:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|296
1617171600000|2021-03-31 06:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|584
1617171900000|2021-03-31 06:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|940
1617172200000|2021-03-31 06:30:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|438
1617172500000|2021-03-31 06:35:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|103
1617172800000|2021-03-31 06:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|139
1617173100000|2021-03-31 06:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|781
1617173400000|2021-03-31 06:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1771
1617173700000|2021-03-31 06:55:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|118
1617174000000|2021-03-31 07:00:00|12356.1|12354.1|12354.5|12352.5|12356.9|12354.9|12354.5|12352.5|665
1617174300000|2021-03-31 07:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|672
1617174600000|2021-03-31 07:10:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|833
1617174900000|2021-03-31 07:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|530
1617175200000|2021-03-31 07:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|573
1617175500000|2021-03-31 07:25:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|315
1617175800000|2021-03-31 07:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|141
1617176100000|2021-03-31 07:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|874
1617176400000|2021-03-31 07:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|382
1617176700000|2021-03-31 07:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|248
1617177000000|2021-03-31 07:50:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|655
1617177300000|2021-03-31 07:55:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|98
1617177600000|2021-03-31 08:00:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|605
1617177900000|2021-03-31 08:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|795
1617178200000|2021-03-31 08:10:00|||||||||145
1617178500000|2021-03-31 08:15:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|407
1617178800000|2021-03-31 08:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|317
1617179100000|2021-03-31 08:25:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|267
1617179400000|2021-03-31 08:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|213
1617179700000|2021-03-31 08:35:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|752
1617180000000|2021-03-31 08:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|2261
1617180300000|2021-03-31 08:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|767
1617180600000|2021-03-31 08:50:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|992
1617180900000|2021-03-31 08:55:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|730
1617181200000|2021-03-31 09:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1115
1617181500000|2021-03-31 09:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1197
1617181800000|2021-03-31 09:10:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|805
1617182100000|2021-03-31 09:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|655
1617182400000|2021-03-31 09:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1903
1617182700000|2021-03-31 09:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|943
1617183000000|2021-03-31 09:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|789
1617183300000|2021-03-31 09:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353|12351|606
1617183600000|2021-03-31 09:40:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|1393
1617183900000|2021-03-31 09:45:00|||||||||1137
1617184200000|2021-03-31 09:50:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|514
1617184500000|2021-03-31 09:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|141
1617184800000|2021-03-31 10:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|274
1617185100000|2021-03-31 10:05:00|||||||||122
1617185400000|2021-03-31 10:10:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|250
1617185700000|2021-03-31 10:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|405
1617186000000|2021-03-31 10:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|473
1617186300000|2021-03-31 10:25:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|424
1617186600000|2021-03-31 10:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|765
1617186900000|2021-03-31 10:35:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|220
1617187200000|2021-03-31 10:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|383
1617187500000|2021-03-31 10:45:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|538
1617187800000|2021-03-31 10:50:00|||||||||41
1617188100000|2021-03-31 10:55:00|||||||||679
1617188400000|2021-03-31 11:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1095
1617188700000|2021-03-31 11:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|239
1617189000000|2021-03-31 11:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1642
1617189300000|2021-03-31 11:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|936
1617189600000|2021-03-31 11:20:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|843
1617189900000|2021-03-31 11:25:00|||||||||997
1617190200000|2021-03-31 11:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|789
1617190500000|2021-03-31 11:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|272
1617190800000|2021-03-31 11:40:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1107
1617191100000|2021-03-31 11:45:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|1246
1617191400000|2021-03-31 11:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|958
1617191700000|2021-03-31 11:55:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|1506
1617192000000|2021-03-31 12:00:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2490
1617192300000|2021-03-31 12:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12352.2|12350.2|2436
1617192600000|2021-03-31 12:10:00|12353|12351|12352.2|12350.2|12353.3|12351.3|12351.4|12349.4|1095
1617192900000|2021-03-31 12:15:00|12352.6|12350.6|12356.1|12354.1|12356.9|12354.9|12352.6|12350.6|3387
1617193200000|2021-03-31 12:20:00|12355.3|12353.3|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|2457
1617193500000|2021-03-31 12:25:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2766
1617193800000|2021-03-31 12:30:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|2961
1617194100000|2021-03-31 12:35:00|12354.5|12352.5|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|1418
1617194400000|2021-03-31 12:40:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|3196
1617194700000|2021-03-31 12:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|3145
1617195000000|2021-03-31 12:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2167
1617195300000|2021-03-31 12:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|661
1617195600000|2021-03-31 13:00:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1777
1617195900000|2021-03-31 13:05:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1025
1617196200000|2021-03-31 13:10:00|12358.4|12356.4|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|3030
1617196500000|2021-03-31 13:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2655
1617196800000|2021-03-31 13:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2838
1617197100000|2021-03-31 13:25:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2022
1617197400000|2021-03-31 13:30:00|12353.7|12351.7|12356.1|12354.1|12356.9|12354.9|12353|12351|5156
1617197700000|2021-03-31 13:35:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|1919
1617198000000|2021-03-31 13:40:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|1875
1617198300000|2021-03-31 13:45:00|12351.4|12349.4|12353|12351|12353|12351|12348.3|12346.3|10340
1617198600000|2021-03-31 13:50:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|3386
1617198900000|2021-03-31 13:55:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|2515
1617199200000|2021-03-31 14:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12352.2|12350.2|1664
1617199500000|2021-03-31 14:05:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2928
1617199800000|2021-03-31 14:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353|12351|7394
1617200100000|2021-03-31 14:15:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2480
1617200400000|2021-03-31 14:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1834
1617200700000|2021-03-31 14:25:00|12353.7|12351.7|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|4771
1617201000000|2021-03-31 14:30:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|3313
1617201300000|2021-03-31 14:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|2673
1617201600000|2021-03-31 14:40:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12352.2|12350.2|2225
1617201900000|2021-03-31 14:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2795
1617202200000|2021-03-31 14:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2344
1617202500000|2021-03-31 14:55:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|9605
1617202800000|2021-03-31 15:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3836
1617203100000|2021-03-31 15:05:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1211
1617203400000|2021-03-31 15:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4004
1617203700000|2021-03-31 15:15:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3044
1617204000000|2021-03-31 15:20:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2100
1617204300000|2021-03-31 15:25:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2026
1617204600000|2021-03-31 15:30:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1497
1617204900000|2021-03-31 15:35:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|2144
1617205200000|2021-03-31 15:40:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|876
1617205500000|2021-03-31 15:45:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|5257
1617205800000|2021-03-31 15:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1675
1617206100000|2021-03-31 15:55:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|4235
1617206400000|2021-03-31 16:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1533
1617206700000|2021-03-31 16:05:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2185
1617207000000|2021-03-31 16:10:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2306
1617207300000|2021-03-31 16:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|798
1617207600000|2021-03-31 16:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|381
1617207900000|2021-03-31 16:25:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|8488
1617208200000|2021-03-31 16:30:00|||||||||490
1617208500000|2021-03-31 16:35:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1090
1617208800000|2021-03-31 16:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|1162
1617209100000|2021-03-31 16:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1331
1617209400000|2021-03-31 16:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|893
1617209700000|2021-03-31 16:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|729
1617210000000|2021-03-31 17:00:00|||||||||2266
1617210300000|2021-03-31 17:05:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|6294
1617210600000|2021-03-31 17:10:00|12353.7|12351.7|12351.4|12349.4|12353.7|12351.7|12351.4|12349.4|3931
1617210900000|2021-03-31 17:15:00|12352.2|12350.2|12349.8|12347.8|12352.2|12350.2|12349.8|12347.8|6224
1617211200000|2021-03-31 17:20:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2987
1617211500000|2021-03-31 17:25:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|4483
1617211800000|2021-03-31 17:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|6458
1617212100000|2021-03-31 17:35:00|12351.4|12349.4|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|1687
1617212400000|2021-03-31 17:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1650
1617212700000|2021-03-31 17:45:00|12349|12347|12347.5|12345.5|12349|12347|12345.9|12343.9|4465
1617213000000|2021-03-31 17:50:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|3227
1617213300000|2021-03-31 17:55:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|6493
1617213600000|2021-03-31 18:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|3871
1617213900000|2021-03-31 18:05:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|4557
1617214200000|2021-03-31 18:10:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|3040
1617214500000|2021-03-31 18:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|3303
1617214800000|2021-03-31 18:20:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|5019
1617215100000|2021-03-31 18:25:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12347.5|12345.5|3436
1617215400000|2021-03-31 18:30:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|3785
1617215700000|2021-03-31 18:35:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|5424
1617216000000|2021-03-31 18:40:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|16009
1617216300000|2021-03-31 18:45:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|6283
1617216600000|2021-03-31 18:50:00|12342|12340|12341.2|12339.2|12343.6|12341.6|12340.5|12338.5|3946
1617216900000|2021-03-31 18:55:00|12340.5|12338.5|12341.2|12339.2|12343.6|12341.6|12338.9|12336.9|13610
1617217200000|2021-03-31 19:00:00|12342|12340|12345.1|12343.1|12345.9|12343.9|12341.2|12339.2|12293
1617217500000|2021-03-31 19:05:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|4730
1617217800000|2021-03-31 19:10:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|5356
1617218100000|2021-03-31 19:15:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|8199
1617218400000|2021-03-31 19:20:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|3597
1617218700000|2021-03-31 19:25:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|3340
1617219000000|2021-03-31 19:30:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|1634
1617219300000|2021-03-31 19:35:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|2884
1617219600000|2021-03-31 19:40:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|6122
1617219900000|2021-03-31 19:45:00|12349|12347|12349|12347|12349.8|12347.8|12348.3|12346.3|8323
1617220200000|2021-03-31 19:50:00|12348.3|12346.3|12349|12347|12349|12347|12346.7|12344.7|9724
1617220500000|2021-03-31 19:55:00|12349.8|12347.8|12345.1|12343.1|12349.8|12347.8|12345.1|12343.1|16656
1617220800000|2021-03-31 20:00:00|12345.9|12343.9|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|11213
1617221100000|2021-03-31 20:05:00|12345.1|12343.1|12343.6|12341.6|12345.9|12343.9|12342.8|12340.8|5089
1617221400000|2021-03-31 20:10:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|3060
1617221700000|2021-03-31 20:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1128
1617222000000|2021-03-31 20:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2160
1617222300000|2021-03-31 20:25:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|2852
1617222600000|2021-03-31 20:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1887
1617222900000|2021-03-31 20:35:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|2715
1617223200000|2021-03-31 20:40:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|3833
1617223500000|2021-03-31 20:45:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12340.5|12338.5|5611
1617223800000|2021-03-31 20:50:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|1997
1617224100000|2021-03-31 20:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|4077
1617228000000|2021-03-31 22:00:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|1020
1617228300000|2021-03-31 22:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|322
1617228600000|2021-03-31 22:10:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|355
1617228900000|2021-03-31 22:15:00|||||||||34
1617229200000|2021-03-31 22:20:00|||||||||221
1617229500000|2021-03-31 22:25:00|||||||||143
1617229800000|2021-03-31 22:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|744
1617230100000|2021-03-31 22:35:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|174
1617230400000|2021-03-31 22:40:00|||||||||615
1617230700000|2021-03-31 22:45:00|||||||||73
1617231000000|2021-03-31 22:50:00|||||||||62
1617231300000|2021-03-31 22:55:00|||||||||124
1617231600000|2021-03-31 23:00:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|894
1617231900000|2021-03-31 23:05:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|1155
1617232200000|2021-03-31 23:10:00|||||||||8
1617232500000|2021-03-31 23:15:00|||||||||10
1617232800000|2021-03-31 23:20:00|||||||||602
1617233100000|2021-03-31 23:25:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|79
1617233400000|2021-03-31 23:30:00|||||||||375
1617233700000|2021-03-31 23:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|37
1617234000000|2021-03-31 23:40:00|||||||||12
1617234300000|2021-03-31 23:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|37
1617234600000|2021-03-31 23:50:00|12344|12342|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|460
1617234900000|2021-03-31 23:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|191
1617235200000|2021-04-01 00:00:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|544
1617235500000|2021-04-01 00:05:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|404
1617235800000|2021-04-01 00:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|412
1617236100000|2021-04-01 00:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|355
1617236400000|2021-04-01 00:20:00|12342|12340|12340.5|12338.5|12342|12340|12339.7|12337.7|772
1617236700000|2021-04-01 00:25:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|389
1617237000000|2021-04-01 00:30:00|||||||||412
1617237300000|2021-04-01 00:35:00|||||||||105
1617237600000|2021-04-01 00:40:00|||||||||133
1617237900000|2021-04-01 00:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|173
1617238200000|2021-04-01 00:50:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.5|12336.5|660
1617238500000|2021-04-01 00:55:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|398
1617238800000|2021-04-01 01:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|301
1617239100000|2021-04-01 01:05:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|258
1617239400000|2021-04-01 01:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|49
1617239700000|2021-04-01 01:15:00|||||||||1
1617240000000|2021-04-01 01:20:00|||||||||251
1617240300000|2021-04-01 01:25:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|987
1617240600000|2021-04-01 01:30:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|920
1617240900000|2021-04-01 01:35:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|197
1617241200000|2021-04-01 01:40:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|884
1617241500000|2021-04-01 01:45:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1156
1617241800000|2021-04-01 01:50:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|683
1617242100000|2021-04-01 01:55:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|161
1617242400000|2021-04-01 02:00:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|273
1617242700000|2021-04-01 02:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|224
1617243000000|2021-04-01 02:10:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1724
1617243300000|2021-04-01 02:15:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|520
1617243600000|2021-04-01 02:20:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|817
1617243900000|2021-04-01 02:25:00|||||||||1012
1617244200000|2021-04-01 02:30:00|||||||||47
1617244500000|2021-04-01 02:35:00|||||||||207
1617244800000|2021-04-01 02:40:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1027
1617245100000|2021-04-01 02:45:00|||||||||120
1617245400000|2021-04-01 02:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1189
1617245700000|2021-04-01 02:55:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1377
1617246000000|2021-04-01 03:00:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1415
1617246300000|2021-04-01 03:05:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|257
1617246600000|2021-04-01 03:10:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|168
1617246900000|2021-04-01 03:15:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|679
1617247200000|2021-04-01 03:20:00|||||||||97
1617247500000|2021-04-01 03:25:00|||||||||1080
1617247800000|2021-04-01 03:30:00|||||||||50
1617248100000|2021-04-01 03:35:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1290
1617248400000|2021-04-01 03:40:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|289
1617248700000|2021-04-01 03:45:00|||||||||26
1617249000000|2021-04-01 03:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1143
1617249300000|2021-04-01 03:55:00|||||||||55
1617249600000|2021-04-01 04:00:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|460
1617249900000|2021-04-01 04:05:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|653
1617250200000|2021-04-01 04:10:00|||||||||27
1617250500000|2021-04-01 04:15:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|439
1617250800000|2021-04-01 04:20:00|||||||||47
1617251100000|2021-04-01 04:25:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|581
1617251400000|2021-04-01 04:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|981
1617251700000|2021-04-01 04:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|410
1617252000000|2021-04-01 04:40:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1483
1617252300000|2021-04-01 04:45:00|12339.3|12337.3|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|1534
1617252600000|2021-04-01 04:50:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|328
1617252900000|2021-04-01 04:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|327
1617253200000|2021-04-01 05:00:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|445
1617253500000|2021-04-01 05:05:00|||||||||11585
1617253800000|2021-04-01 05:10:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|490
1617254100000|2021-04-01 05:15:00|||||||||67
1617254400000|2021-04-01 05:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|215
1617254700000|2021-04-01 05:25:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|201
1617255000000|2021-04-01 05:30:00|12342|12340|12342|12340|12342|12340|12342|12340|206
1617255300000|2021-04-01 05:35:00|||||||||298
1617255600000|2021-04-01 05:40:00|||||||||179
1617255900000|2021-04-01 05:45:00|||||||||3
1617256200000|2021-04-01 05:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|159
1617256500000|2021-04-01 05:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|781
1617256800000|2021-04-01 06:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|834
1617257100000|2021-04-01 06:05:00|12340.1|12338.1|12342|12340|12342|12340|12340.1|12338.1|588
1617257400000|2021-04-01 06:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12340.5|12338.5|964
1617257700000|2021-04-01 06:15:00|12342.4|12340.4|12341.2|12339.2|12342.4|12340.4|12340.5|12338.5|612
1617258000000|2021-04-01 06:20:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|570
1617258300000|2021-04-01 06:25:00|12342|12340|12342|12340|12342|12340|12342|12340|167
1617258600000|2021-04-01 06:30:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|338
1617258900000|2021-04-01 06:35:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|320
1617259200000|2021-04-01 06:40:00|12342|12340|12342|12340|12342.8|12340.8|12341.2|12339.2|1034
1617259500000|2021-04-01 06:45:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|700
1617259800000|2021-04-01 06:50:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|957
1617260100000|2021-04-01 06:55:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|223
1617260400000|2021-04-01 07:00:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1357
1617260700000|2021-04-01 07:05:00|12342.4|12340.4|12343.6|12341.6|12343.6|12341.6|12342.4|12340.4|533
1617261000000|2021-04-01 07:10:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1079
1617261300000|2021-04-01 07:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1621
1617261600000|2021-04-01 07:20:00|12344.4|12342.4|12345.9|12343.9|12346.3|12344.3|12344.4|12342.4|1955
1617261900000|2021-04-01 07:25:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1343
1617262200000|2021-04-01 07:30:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|820
1617262500000|2021-04-01 07:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|447
1617262800000|2021-04-01 07:40:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1991
1617263100000|2021-04-01 07:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|242
1617263400000|2021-04-01 07:50:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12343.6|12341.6|1593
1617263700000|2021-04-01 07:55:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|740
1617264000000|2021-04-01 08:00:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1393
1617264300000|2021-04-01 08:05:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|233
1617264600000|2021-04-01 08:10:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|600
1617264900000|2021-04-01 08:15:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|633
1617265200000|2021-04-01 08:20:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|531
1617265500000|2021-04-01 08:25:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|2329
1617265800000|2021-04-01 08:30:00|||||||||364
1617266100000|2021-04-01 08:35:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1657
1617266400000|2021-04-01 08:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2508
1617266700000|2021-04-01 08:45:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|823
1617267000000|2021-04-01 08:50:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1679
1617267300000|2021-04-01 08:55:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1192
1617267600000|2021-04-01 09:00:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1485
1617267900000|2021-04-01 09:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342|12340|1944
1617268200000|2021-04-01 09:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|385
1617268500000|2021-04-01 09:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1209
1617268800000|2021-04-01 09:20:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1180
1617269100000|2021-04-01 09:25:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1790
1617269400000|2021-04-01 09:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|822
1617269700000|2021-04-01 09:35:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|109
1617270000000|2021-04-01 09:40:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1105
1617270300000|2021-04-01 09:45:00|||||||||182
1617270600000|2021-04-01 09:50:00|12342|12340|12342|12340|12342|12340|12342|12340|198
1617270900000|2021-04-01 09:55:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|827
1617271200000|2021-04-01 10:00:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342|12340|794
1617271500000|2021-04-01 10:05:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|1141
1617271800000|2021-04-01 10:10:00|||||||||147
1617272100000|2021-04-01 10:15:00|12341.6|12339.6|12341.2|12339.2|12341.6|12339.6|12341.2|12339.2|2250
1617272400000|2021-04-01 10:20:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|675
1617272700000|2021-04-01 10:25:00|||||||||86
1617273000000|2021-04-01 10:30:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1406
1617273300000|2021-04-01 10:35:00|||||||||477
1617273600000|2021-04-01 10:40:00|||||||||234
1617273900000|2021-04-01 10:45:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|700
1617274200000|2021-04-01 10:50:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1796
1617274500000|2021-04-01 10:55:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|632
1617274800000|2021-04-01 11:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|859
1617275100000|2021-04-01 11:05:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|836
1617275400000|2021-04-01 11:10:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|778
1617275700000|2021-04-01 11:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|576
1617276000000|2021-04-01 11:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|573
1617276300000|2021-04-01 11:25:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1875
1617276600000|2021-04-01 11:30:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|587
1617276900000|2021-04-01 11:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|674
1617277200000|2021-04-01 11:40:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|604
1617277500000|2021-04-01 11:45:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|2769
1617277800000|2021-04-01 11:50:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|2350
1617278100000|2021-04-01 11:55:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|4347
1617278400000|2021-04-01 12:00:00|12345.1|12343.1|12347.5|12345.5|12347.5|12345.5|12345.1|12343.1|2981
1617278700000|2021-04-01 12:05:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|3177
1617279000000|2021-04-01 12:10:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|2974
1617279300000|2021-04-01 12:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|2536
1617279600000|2021-04-01 12:20:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1693
1617279900000|2021-04-01 12:25:00|||||||||1079
1617280200000|2021-04-01 12:30:00|12349|12347|12351.4|12349.4|12352.2|12350.2|12349|12347|4463
1617280500000|2021-04-01 12:35:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|4685
1617280800000|2021-04-01 12:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|7213
1617281100000|2021-04-01 12:45:00|12353|12351|12353|12351|12353|12351|12351.4|12349.4|4648
1617281400000|2021-04-01 12:50:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|15432
1617281700000|2021-04-01 12:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|5516
1617282000000|2021-04-01 13:00:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2789
1617282300000|2021-04-01 13:05:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|2090
1617282600000|2021-04-01 13:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|4617
1617282900000|2021-04-01 13:15:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|712
1617283200000|2021-04-01 13:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3734
1617283500000|2021-04-01 13:25:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1526
1617283800000|2021-04-01 13:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1697
1617284100000|2021-04-01 13:35:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|2020
1617284400000|2021-04-01 13:40:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|14431
1617284700000|2021-04-01 13:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|6284
1617285000000|2021-04-01 13:50:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1240
1617285300000|2021-04-01 13:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2011
1617285600000|2021-04-01 14:00:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12353.7|12351.7|15623
1617285900000|2021-04-01 14:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|13225
1617286200000|2021-04-01 14:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1730
1617286500000|2021-04-01 14:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|3769
1617286800000|2021-04-01 14:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|3946
1617287100000|2021-04-01 14:25:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|4776
1617287400000|2021-04-01 14:30:00|12360|12358|12360|12358|12360.8|12358.8|12358.4|12356.4|4319
1617287700000|2021-04-01 14:35:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|2030
1617288000000|2021-04-01 14:40:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.4|12356.4|3339
1617288300000|2021-04-01 14:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|4220
1617288600000|2021-04-01 14:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|3550
1617288900000|2021-04-01 14:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2550
1617289200000|2021-04-01 15:00:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12360.8|12358.8|4376
1617289500000|2021-04-01 15:05:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|543
1617289800000|2021-04-01 15:10:00|12360.8|12358.8|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|4293
1617290100000|2021-04-01 15:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2844
1617290400000|2021-04-01 15:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2539
1617290700000|2021-04-01 15:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1976
1617291000000|2021-04-01 15:30:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|2079
1617291300000|2021-04-01 15:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3897
1617291600000|2021-04-01 15:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1065
1617291900000|2021-04-01 15:45:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|3563
1617292200000|2021-04-01 15:50:00|12362.3|12360.3|12365.5|12363.5|12366.2|12364.2|12362.3|12360.3|4755
1617292500000|2021-04-01 15:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1864
1617292800000|2021-04-01 16:00:00|12363.1|12361.1|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1804
1617293100000|2021-04-01 16:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1166
1617293400000|2021-04-01 16:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1180
1617293700000|2021-04-01 16:15:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2215
1617294000000|2021-04-01 16:20:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|4915
1617294300000|2021-04-01 16:25:00|12360|12358|12360|12358|12360|12358|12360|12358|7169
1617294600000|2021-04-01 16:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|3530
1617294900000|2021-04-01 16:35:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|3362
1617295200000|2021-04-01 16:40:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|515
1617295500000|2021-04-01 16:45:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|441
1617295800000|2021-04-01 16:50:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2805
1617296100000|2021-04-01 16:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|4116
1617296400000|2021-04-01 17:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1381
1617296700000|2021-04-01 17:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1577
1617297000000|2021-04-01 17:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|327
1617297300000|2021-04-01 17:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|2761
1617297600000|2021-04-01 17:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2121
1617297900000|2021-04-01 17:25:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|3753
1617298200000|2021-04-01 17:30:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3343
1617298500000|2021-04-01 17:35:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|323
1617298800000|2021-04-01 17:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|356
1617299100000|2021-04-01 17:45:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|5344
1617299400000|2021-04-01 17:50:00|||||||||158
1617299700000|2021-04-01 17:55:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|746
1617300000000|2021-04-01 18:00:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1317
1617300300000|2021-04-01 18:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|302
1617300600000|2021-04-01 18:10:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2068
1617300900000|2021-04-01 18:15:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|141
1617301200000|2021-04-01 18:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2278
1617301500000|2021-04-01 18:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|366
1617301800000|2021-04-01 18:30:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|269
1617302100000|2021-04-01 18:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1522
1617302400000|2021-04-01 18:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1698
1617302700000|2021-04-01 18:45:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1598
1617303000000|2021-04-01 18:50:00|||||||||244
1617303300000|2021-04-01 18:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|4330
1617303600000|2021-04-01 19:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1090
1617303900000|2021-04-01 19:05:00|||||||||130
1617304200000|2021-04-01 19:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1558
1617304500000|2021-04-01 19:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|1422
1617304800000|2021-04-01 19:20:00|||||||||1278
1617305100000|2021-04-01 19:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|441
1617305400000|2021-04-01 19:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1167
1617305700000|2021-04-01 19:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|467
1617306000000|2021-04-01 19:40:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|1685
1617306300000|2021-04-01 19:45:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1423
1617306600000|2021-04-01 19:50:00|||||||||1098
1617306900000|2021-04-01 19:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1334
1617307200000|2021-04-01 20:00:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3413
1617307500000|2021-04-01 20:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2635
1617307800000|2021-04-01 20:10:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1701
1617308100000|2021-04-01 20:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2332
1617308400000|2021-04-01 20:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1054
1617308700000|2021-04-01 20:25:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1999
1617309000000|2021-04-01 20:30:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.1|12354.1|2109
1617309300000|2021-04-01 20:35:00|12357.6|12355.6|12356.1|12354.1|12358.4|12356.4|12355.3|12353.3|1032
1617309600000|2021-04-01 20:40:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1195
1617309900000|2021-04-01 20:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2830
1617310200000|2021-04-01 20:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1939
1617310500000|2021-04-01 20:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1393
1617346200000|2021-04-02 06:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|3
1617346500000|2021-04-02 06:55:00|||||||||70
1617346800000|2021-04-02 07:00:00|||||||||6
1617347100000|2021-04-02 07:05:00|12349|12347|12349|12347|12349|12347|12349|12347|231
1617347400000|2021-04-02 07:10:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|624
1617347700000|2021-04-02 07:15:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|638
1617348000000|2021-04-02 07:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|291
1617348300000|2021-04-02 07:25:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|68
1617348600000|2021-04-02 07:30:00|||||||||34
1617348900000|2021-04-02 07:35:00|||||||||39
1617349200000|2021-04-02 07:40:00|||||||||2
1617349500000|2021-04-02 07:45:00|||||||||41
1617349800000|2021-04-02 07:50:00|||||||||39
1617350100000|2021-04-02 07:55:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|164
1617350400000|2021-04-02 08:00:00|||||||||110
1617350700000|2021-04-02 08:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|28
1617351000000|2021-04-02 08:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|173
1617351300000|2021-04-02 08:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|5
1617351600000|2021-04-02 08:20:00|||||||||40
1617351900000|2021-04-02 08:25:00|||||||||16
1617352200000|2021-04-02 08:30:00|||||||||30
1617352800000|2021-04-02 08:40:00|||||||||1
1617353100000|2021-04-02 08:45:00|||||||||95
1617353400000|2021-04-02 08:50:00|||||||||6
1617353700000|2021-04-02 08:55:00|||||||||59
1617354000000|2021-04-02 09:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|280
1617354300000|2021-04-02 09:05:00|||||||||6
1617354600000|2021-04-02 09:10:00|||||||||22
1617354900000|2021-04-02 09:15:00|||||||||13
1617355200000|2021-04-02 09:20:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|90
1617355500000|2021-04-02 09:25:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|72
1617355800000|2021-04-02 09:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|91
1617356100000|2021-04-02 09:35:00|||||||||18
1617356400000|2021-04-02 09:40:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|481
1617356700000|2021-04-02 09:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|91
1617357000000|2021-04-02 09:50:00|||||||||177
1617357300000|2021-04-02 09:55:00|||||||||50
1617357600000|2021-04-02 10:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|281
1617357900000|2021-04-02 10:05:00|12353|12351|12353|12351|12353|12351|12353|12351|230
1617358200000|2021-04-02 10:10:00|||||||||320
1617358500000|2021-04-02 10:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|180
1617358800000|2021-04-02 10:20:00|||||||||22
1617359100000|2021-04-02 10:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|80
1617359400000|2021-04-02 10:30:00|12353|12351|12353|12351|12353|12351|12353|12351|71
1617359700000|2021-04-02 10:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|161
1617360000000|2021-04-02 10:40:00|||||||||32
1617360300000|2021-04-02 10:45:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|76
1617360600000|2021-04-02 10:50:00|||||||||2
1617360900000|2021-04-02 10:55:00|||||||||21
1617361200000|2021-04-02 11:00:00|||||||||9
1617361500000|2021-04-02 11:05:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|764
1617361800000|2021-04-02 11:10:00|||||||||33
1617362100000|2021-04-02 11:15:00|||||||||125
1617362400000|2021-04-02 11:20:00|||||||||31
1617362700000|2021-04-02 11:25:00|||||||||244
1617363000000|2021-04-02 11:30:00|||||||||23
1617363300000|2021-04-02 11:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|175
1617363600000|2021-04-02 11:40:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|455
1617363900000|2021-04-02 11:45:00|||||||||127
1617364200000|2021-04-02 11:50:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1023
1617364500000|2021-04-02 11:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1394
1617364800000|2021-04-02 12:00:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|430
1617365100000|2021-04-02 12:05:00|12352.2|12350.2|12354.1|12352.1|12354.5|12352.5|12352.2|12350.2|684
1617365400000|2021-04-02 12:10:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1307
1617365700000|2021-04-02 12:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|1051
1617366000000|2021-04-02 12:20:00|12353.7|12351.7|12356.9|12354.9|12356.9|12354.9|12353.7|12351.7|1643
1617366300000|2021-04-02 12:25:00|12356.1|12354.1|12357.3|12355.3|12358.8|12356.8|12354.9|12352.9|2521
1617366600000|2021-04-02 12:30:00|12358|12356|12345.9|12343.9|12359.2|12357.2|12343.6|12341.6|6237
1617366900000|2021-04-02 12:35:00|12346.7|12344.7|12344.4|12342.4|12346.7|12344.7|12342.8|12340.8|5194
1617367200000|2021-04-02 12:40:00|12345.1|12343.1|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|4299
1617367500000|2021-04-02 12:45:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.6|12341.6|2263
1617367800000|2021-04-02 12:50:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12344.4|12342.4|4875
1617368100000|2021-04-02 12:55:00|12347.5|12345.5|12342.8|12340.8|12347.5|12345.5|12342.8|12340.8|2788
1617368400000|2021-04-02 13:00:00|12342|12340|12337.3|12335.3|12342.8|12340.8|12337.3|12335.3|4577
1617368700000|2021-04-02 13:05:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12335|12333|4825
1617369000000|2021-04-02 13:10:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12332.6|12330.6|6290
1617369300000|2021-04-02 13:15:00|12333.4|12331.4|12335|12333|12335.8|12333.8|12333.4|12331.4|2624
1617369600000|2021-04-02 13:20:00|12334.2|12332.2|12335|12333|12336.5|12334.5|12334.2|12332.2|2137
1617369900000|2021-04-02 13:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|2775
1617370200000|2021-04-02 13:30:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|2610
1617370500000|2021-04-02 13:35:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1725
1617370800000|2021-04-02 13:40:00|12333.4|12331.4|12331.9|12329.9|12333.4|12331.4|12331.9|12329.9|2223
1617371100000|2021-04-02 13:45:00|12331.1|12329.1|12328|12326|12331.1|12329.1|12328|12326|5693
1617371400000|2021-04-02 13:50:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|4249
1617371700000|2021-04-02 13:55:00|12326.4|12324.4|12324|12322|12326.4|12324.4|12324|12322|4725
1617372000000|2021-04-02 14:00:00|12323.3|12321.3|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|2952
1617372300000|2021-04-02 14:05:00|12321.7|12319.7|12324|12322|12324.8|12322.8|12320.9|12318.9|2154
1617372600000|2021-04-02 14:10:00|12324.8|12322.8|12325.6|12323.6|12326.4|12324.4|12324.8|12322.8|1686
1617372900000|2021-04-02 14:15:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|2602
1617373200000|2021-04-02 14:20:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12324|12322|1963
1617373500000|2021-04-02 14:25:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|582
1617373800000|2021-04-02 14:30:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|1137
1617374100000|2021-04-02 14:35:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|3178
1617374400000|2021-04-02 14:40:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12320.1|12318.1|3120
1617374700000|2021-04-02 14:45:00|12320.1|12318.1|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|1926
1617375000000|2021-04-02 14:50:00|12320.1|12318.1|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|1553
1617375300000|2021-04-02 14:55:00|12320.1|12318.1|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1328
1617375600000|2021-04-02 15:00:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|2357
1617375900000|2021-04-02 15:05:00|12320.9|12318.9|12320.9|12318.9|12320.9|12318.9|12320.1|12318.1|739
1617376200000|2021-04-02 15:10:00|12321.7|12319.7|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2616
1617376500000|2021-04-02 15:15:00|12322.9|12320.9|12322.9|12320.9|12322.9|12320.9|12322.9|12320.9|0
1617573600000|2021-04-04 22:00:00|12319.4|12317.4|12324.4|12322.4|12324.8|12322.8|12317.8|12315.8|1454
1617573900000|2021-04-04 22:05:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|187
1617574200000|2021-04-04 22:10:00|12324|12322|12324|12322|12324.4|12322.4|12324|12322|340
1617574500000|2021-04-04 22:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|303
1617574800000|2021-04-04 22:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|396
1617575100000|2021-04-04 22:25:00|||||||||162
1617575400000|2021-04-04 22:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|445
1617575700000|2021-04-04 22:35:00|12326.4|12324.4|12327.2|12325.2|12328|12326|12326.4|12324.4|275
1617576000000|2021-04-04 22:40:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|534
1617576300000|2021-04-04 22:45:00|||||||||155
1617576600000|2021-04-04 22:50:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|228
1617576900000|2021-04-04 22:55:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|74
1617577200000|2021-04-04 23:00:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|198
1617577500000|2021-04-04 23:05:00|||||||||1
1617577800000|2021-04-04 23:10:00|||||||||141
1617578100000|2021-04-04 23:15:00|||||||||28
1617578400000|2021-04-04 23:20:00|12326.4|12324.4|12328.7|12326.7|12328.7|12326.7|12326.4|12324.4|1052
1617578700000|2021-04-04 23:25:00|12329.5|12327.5|12328|12326|12329.5|12327.5|12328|12326|397
1617579000000|2021-04-04 23:30:00|12328.3|12326.3|12328.7|12326.7|12328.7|12326.7|12328|12326|124
1617579300000|2021-04-04 23:35:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|825
1617579600000|2021-04-04 23:40:00|12329.1|12327.1|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|484
1617579900000|2021-04-04 23:45:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1000
1617580200000|2021-04-04 23:50:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|57
1617580500000|2021-04-04 23:55:00|12328|12326|12328|12326|12328|12326|12328|12326|201
1617580800000|2021-04-05 00:00:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12327.2|12325.2|461
1617581100000|2021-04-05 00:05:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|368
1617581400000|2021-04-05 00:10:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|88
1617581700000|2021-04-05 00:15:00|||||||||763
1617582000000|2021-04-05 00:20:00|||||||||48
1617582300000|2021-04-05 00:25:00|12326.4|12324.4|12325.6|12323.6|12327.2|12325.2|12325.6|12323.6|1138
1617582600000|2021-04-05 00:30:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|175
1617582900000|2021-04-05 00:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|324
1617583200000|2021-04-05 00:40:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|329
1617583500000|2021-04-05 00:45:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|49
1617583800000|2021-04-05 00:50:00|12326.4|12324.4|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|145
1617584100000|2021-04-05 00:55:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|348
1617584400000|2021-04-05 01:00:00|||||||||218
1617584700000|2021-04-05 01:05:00|||||||||27
1617585000000|2021-04-05 01:10:00|||||||||28
1617585300000|2021-04-05 01:15:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|239
1617585600000|2021-04-05 01:20:00|12327.2|12325.2|12326.4|12324.4|12327.2|12325.2|12326.4|12324.4|516
1617585900000|2021-04-05 01:25:00|||||||||278
1617586200000|2021-04-05 01:30:00|||||||||137
1617586500000|2021-04-05 01:35:00|||||||||14
1617586800000|2021-04-05 01:40:00|||||||||59
1617587100000|2021-04-05 01:45:00|||||||||146
1617587400000|2021-04-05 01:50:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|324
1617587700000|2021-04-05 01:55:00|||||||||105
1617588000000|2021-04-05 02:00:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|446
1617588300000|2021-04-05 02:05:00|12324.8|12322.8|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|1314
1617588600000|2021-04-05 02:10:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|896
1617588900000|2021-04-05 02:15:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|1256
1617589200000|2021-04-05 02:20:00|12322.5|12320.5|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|214
1617589500000|2021-04-05 02:25:00|||||||||323
1617589800000|2021-04-05 02:30:00|||||||||82
1617590100000|2021-04-05 02:35:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|132
1617590400000|2021-04-05 02:40:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|388
1617590700000|2021-04-05 02:45:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|225
1617591000000|2021-04-05 02:50:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|80
1617591300000|2021-04-05 02:55:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|122
1617591600000|2021-04-05 03:00:00|||||||||61
1617591900000|2021-04-05 03:05:00|||||||||293
1617592200000|2021-04-05 03:10:00|||||||||2
1617592500000|2021-04-05 03:15:00|||||||||27
1617592800000|2021-04-05 03:20:00|||||||||5
1617593100000|2021-04-05 03:25:00|12324|12322|12324|12322|12324|12322|12324|12322|160
1617593400000|2021-04-05 03:30:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|335
1617593700000|2021-04-05 03:35:00|12324.4|12322.4|12324|12322|12324.4|12322.4|12324|12322|96
1617594000000|2021-04-05 03:40:00|||||||||123
1617594300000|2021-04-05 03:45:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|230
1617594600000|2021-04-05 03:50:00|||||||||3
1617594900000|2021-04-05 03:55:00|||||||||2
1617595500000|2021-04-05 04:05:00|||||||||3
1617595800000|2021-04-05 04:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|261
1617596100000|2021-04-05 04:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|241
1617596400000|2021-04-05 04:20:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12323.3|12321.3|43
1617596700000|2021-04-05 04:25:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|126
1617597000000|2021-04-05 04:30:00|||||||||29
1617597300000|2021-04-05 04:35:00|||||||||1
1617597600000|2021-04-05 04:40:00|||||||||7
1617597900000|2021-04-05 04:45:00|||||||||12
1617598200000|2021-04-05 04:50:00|||||||||1
1617598500000|2021-04-05 04:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|248
1617598800000|2021-04-05 05:00:00|||||||||203
1617599100000|2021-04-05 05:05:00|||||||||10
1617599400000|2021-04-05 05:10:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|224
1617599700000|2021-04-05 05:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|187
1617600000000|2021-04-05 05:20:00|||||||||10
1617600300000|2021-04-05 05:25:00|||||||||67
1617600600000|2021-04-05 05:30:00|||||||||4
1617600900000|2021-04-05 05:35:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|124
1617601200000|2021-04-05 05:40:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|22
1617601500000|2021-04-05 05:45:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|94
1617601800000|2021-04-05 05:50:00|||||||||25
1617602100000|2021-04-05 05:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|145
1617602400000|2021-04-05 06:00:00|12324|12322|12324|12322|12324|12322|12324|12322|226
1617602700000|2021-04-05 06:05:00|12324.4|12322.4|12324.8|12322.8|12324.8|12322.8|12324|12322|141
1617603000000|2021-04-05 06:10:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|425
1617603300000|2021-04-05 06:15:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|547
1617603600000|2021-04-05 06:20:00|12325.2|12323.2|12325.2|12323.2|12325.6|12323.6|12324.8|12322.8|375
1617603900000|2021-04-05 06:25:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|248
1617604200000|2021-04-05 06:30:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|221
1617604500000|2021-04-05 06:35:00|12325.2|12323.2|12324.8|12322.8|12325.2|12323.2|12324.8|12322.8|280
1617604800000|2021-04-05 06:40:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|179
1617605100000|2021-04-05 06:45:00|||||||||110
1617605400000|2021-04-05 06:50:00|||||||||18
1617605700000|2021-04-05 06:55:00|12324.8|12322.8|12325.6|12323.6|12325.6|12323.6|12324.8|12322.8|187
1617606000000|2021-04-05 07:00:00|||||||||197
1617606300000|2021-04-05 07:05:00|||||||||94
1617606600000|2021-04-05 07:10:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|815
1617606900000|2021-04-05 07:15:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|358
1617607200000|2021-04-05 07:20:00|12323.7|12321.7|12322.5|12320.5|12324|12322|12322.5|12320.5|199
1617607500000|2021-04-05 07:25:00|12323.3|12321.3|12322.5|12320.5|12323.3|12321.3|12322.5|12320.5|130
1617607800000|2021-04-05 07:30:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|425
1617608100000|2021-04-05 07:35:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|207
1617608400000|2021-04-05 07:40:00|||||||||86
1617608700000|2021-04-05 07:45:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|66
1617609300000|2021-04-05 07:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|211
1617609600000|2021-04-05 08:00:00|||||||||97
1617609900000|2021-04-05 08:05:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|415
1617610200000|2021-04-05 08:10:00|||||||||1
1617610500000|2021-04-05 08:15:00|12324|12322|12324|12322|12324|12322|12324|12322|320
1617610800000|2021-04-05 08:20:00|||||||||75
1617611100000|2021-04-05 08:25:00|12324.4|12322.4|12324|12322|12324.4|12322.4|12324|12322|269
1617611400000|2021-04-05 08:30:00|||||||||257
1617611700000|2021-04-05 08:35:00|||||||||73
1617612000000|2021-04-05 08:40:00|||||||||111
1617612300000|2021-04-05 08:45:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324|12322|294
1617612600000|2021-04-05 08:50:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|129
1617612900000|2021-04-05 08:55:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|143
1617613200000|2021-04-05 09:00:00|||||||||143
1617613500000|2021-04-05 09:05:00|||||||||77
1617613800000|2021-04-05 09:10:00|||||||||55
1617614100000|2021-04-05 09:15:00|||||||||1
1617614400000|2021-04-05 09:20:00|||||||||1
1617614700000|2021-04-05 09:25:00|||||||||6
1617615000000|2021-04-05 09:30:00|||||||||4
1617615300000|2021-04-05 09:35:00|||||||||8
1617615600000|2021-04-05 09:40:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|278
1617615900000|2021-04-05 09:45:00|||||||||501
1617616200000|2021-04-05 09:50:00|||||||||5
1617616500000|2021-04-05 09:55:00|||||||||39
1617616800000|2021-04-05 10:00:00|12324|12322|12324|12322|12324|12322|12324|12322|385
1617617100000|2021-04-05 10:05:00|||||||||1
1617617400000|2021-04-05 10:10:00|||||||||4
1617617700000|2021-04-05 10:15:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|59
1617618000000|2021-04-05 10:20:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|213
1617618300000|2021-04-05 10:25:00|||||||||970
1617618600000|2021-04-05 10:30:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|344
1617618900000|2021-04-05 10:35:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|205
1617619200000|2021-04-05 10:40:00|12323.3|12321.3|12324.8|12322.8|12324.8|12322.8|12323.3|12321.3|815
1617619500000|2021-04-05 10:45:00|12324|12322|12324|12322|12324.8|12322.8|12324|12322|1028
1617619800000|2021-04-05 10:50:00|||||||||16
1617620100000|2021-04-05 10:55:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|756
1617620400000|2021-04-05 11:00:00|||||||||45
1617620700000|2021-04-05 11:05:00|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|12324.8|12322.8|381
1617621000000|2021-04-05 11:10:00|12325.6|12323.6|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|1191
1617621300000|2021-04-05 11:15:00|12324|12322|12324.8|12322.8|12324.8|12322.8|12324|12322|103
1617621600000|2021-04-05 11:20:00|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|12325.6|12323.6|349
1617621900000|2021-04-05 11:25:00|12324.8|12322.8|12324|12322|12324.8|12322.8|12324|12322|872
1617622200000|2021-04-05 11:30:00|12323.3|12321.3|12324|12322|12324|12322|12323.3|12321.3|411
1617622500000|2021-04-05 11:35:00|||||||||212
1617622800000|2021-04-05 11:40:00|||||||||12
1617623100000|2021-04-05 11:45:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12323.3|12321.3|548
1617623400000|2021-04-05 11:50:00|12322.5|12320.5|12321.7|12319.7|12323.3|12321.3|12320.9|12318.9|1263
1617623700000|2021-04-05 11:55:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|357
1617624000000|2021-04-05 12:00:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12319.4|12317.4|1774
1617624300000|2021-04-05 12:05:00|12320.1|12318.1|12319.4|12317.4|12320.9|12318.9|12319.4|12317.4|2709
1617624600000|2021-04-05 12:10:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|2238
1617624900000|2021-04-05 12:15:00|12319.4|12317.4|12316.2|12314.2|12320.1|12318.1|12316.2|12314.2|2525
1617625200000|2021-04-05 12:20:00|12315.5|12313.5|12319.4|12317.4|12319.4|12317.4|12314.7|12312.7|2197
1617625500000|2021-04-05 12:25:00|12318.6|12316.6|12320.1|12318.1|12320.9|12318.9|12317.8|12315.8|3307
1617625800000|2021-04-05 12:30:00|12319.4|12317.4|12318.6|12316.6|12320.1|12318.1|12317.8|12315.8|1597
1617626100000|2021-04-05 12:35:00|12319.4|12317.4|12321.7|12319.7|12321.7|12319.7|12319.4|12317.4|3610
1617626400000|2021-04-05 12:40:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12318.6|12316.6|1817
1617626700000|2021-04-05 12:45:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1808
1617627000000|2021-04-05 12:50:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12319.4|12317.4|1681
1617627300000|2021-04-05 12:55:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|1310
1617627600000|2021-04-05 13:00:00|12320.9|12318.9|12320.9|12318.9|12322.5|12320.5|12320.9|12318.9|2685
1617627900000|2021-04-05 13:05:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1870
1617628200000|2021-04-05 13:10:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12320.9|12318.9|827
1617628500000|2021-04-05 13:15:00|12323.3|12321.3|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|2022
1617628800000|2021-04-05 13:20:00|12324|12322|12325.6|12323.6|12325.6|12323.6|12324|12322|907
1617629100000|2021-04-05 13:25:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1392
1617629400000|2021-04-05 13:30:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12325.6|12323.6|1658
1617629700000|2021-04-05 13:35:00|12326.4|12324.4|12324|12322|12327.2|12325.2|12323.3|12321.3|3720
1617630000000|2021-04-05 13:40:00|12324.8|12322.8|12322.5|12320.5|12325.6|12323.6|12322.5|12320.5|4247
1617630300000|2021-04-05 13:45:00|12323.3|12321.3|12324|12322|12326.4|12324.4|12322.5|12320.5|6717
1617630600000|2021-04-05 13:50:00|12323.3|12321.3|12324|12322|12324.8|12322.8|12323.3|12321.3|3437
1617630900000|2021-04-05 13:55:00|12324.8|12322.8|12325.6|12323.6|12327.2|12325.2|12324.8|12322.8|4309
1617631200000|2021-04-05 14:00:00|12324|12322|12327.2|12325.2|12328|12326|12323.3|12321.3|6902
1617631500000|2021-04-05 14:05:00|12328|12326|12327.2|12325.2|12329.5|12327.5|12327.2|12325.2|4165
1617631800000|2021-04-05 14:10:00|12328|12326|12327.2|12325.2|12328|12326|12326.4|12324.4|2797
1617632100000|2021-04-05 14:15:00|12328|12326|12328|12326|12328.7|12326.7|12326.4|12324.4|3060
1617632400000|2021-04-05 14:20:00|12328.7|12326.7|12331.1|12329.1|12331.1|12329.1|12328|12326|3181
1617632700000|2021-04-05 14:25:00|12330.3|12328.3|12333.4|12331.4|12334.2|12332.2|12330.3|12328.3|4732
1617633000000|2021-04-05 14:30:00|12334.2|12332.2|12335|12333|12335|12333|12333.4|12331.4|4001
1617633300000|2021-04-05 14:35:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12334.2|12332.2|3244
1617633600000|2021-04-05 14:40:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12333.4|12331.4|1921
1617633900000|2021-04-05 14:45:00|12332.6|12330.6|12331.1|12329.1|12333.4|12331.4|12330.3|12328.3|1821
1617634200000|2021-04-05 14:50:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12329.5|12327.5|2362
1617634500000|2021-04-05 14:55:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|1209
1617634800000|2021-04-05 15:00:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|2458
1617635100000|2021-04-05 15:05:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|791
1617635400000|2021-04-05 15:10:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|4930
1617635700000|2021-04-05 15:15:00|12334.2|12332.2|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|6102
1617636000000|2021-04-05 15:20:00|12336.5|12334.5|12335|12333|12337.3|12335.3|12335|12333|8938
1617636300000|2021-04-05 15:25:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2468
1617636600000|2021-04-05 15:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1688
1617636900000|2021-04-05 15:35:00|12336.5|12334.5|12340.5|12338.5|12340.5|12338.5|12336.5|12334.5|2491
1617637200000|2021-04-05 15:40:00|12341.2|12339.2|12342|12340|12342|12340|12339.7|12337.7|3308
1617637500000|2021-04-05 15:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1993
1617637800000|2021-04-05 15:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1091
1617638100000|2021-04-05 15:55:00|12342|12340|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|3680
1617638400000|2021-04-05 16:00:00|12342|12340|12342|12340|12343.6|12341.6|12342|12340|1043
1617638700000|2021-04-05 16:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|925
1617639000000|2021-04-05 16:10:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1338
1617639300000|2021-04-05 16:15:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1856
1617639600000|2021-04-05 16:20:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1532
1617639900000|2021-04-05 16:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|828
1617640200000|2021-04-05 16:30:00|12340.5|12338.5|12341.2|12339.2|12342|12340|12340.5|12338.5|2225
1617640500000|2021-04-05 16:35:00|12342|12340|12342|12340|12342|12340|12342|12340|720
1617640800000|2021-04-05 16:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|545
1617641100000|2021-04-05 16:45:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1018
1617641400000|2021-04-05 16:50:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|2359
1617641700000|2021-04-05 16:55:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1339
1617642000000|2021-04-05 17:00:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|553
1617642300000|2021-04-05 17:05:00|12342.8|12340.8|12340.5|12338.5|12342.8|12340.8|12340.5|12338.5|3091
1617642600000|2021-04-05 17:10:00|||||||||328
1617642900000|2021-04-05 17:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1993
1617643200000|2021-04-05 17:20:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|1105
1617643500000|2021-04-05 17:25:00|||||||||214
1617643800000|2021-04-05 17:30:00|12340.5|12338.5|12342|12340|12342|12340|12340.5|12338.5|1963
1617644100000|2021-04-05 17:35:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|783
1617644400000|2021-04-05 17:40:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|543
1617644700000|2021-04-05 17:45:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|714
1617645000000|2021-04-05 17:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1085
1617645300000|2021-04-05 17:55:00|||||||||150
1617645600000|2021-04-05 18:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2397
1617645900000|2021-04-05 18:05:00|12342|12340|12342|12340|12342|12340|12342|12340|228
1617646200000|2021-04-05 18:10:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|701
1617646500000|2021-04-05 18:15:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|236
1617646800000|2021-04-05 18:20:00|12342|12340|12342|12340|12342|12340|12342|12340|345
1617647100000|2021-04-05 18:25:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|893
1617647400000|2021-04-05 18:30:00|||||||||111
1617647700000|2021-04-05 18:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|3240
1617648000000|2021-04-05 18:40:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|259
1617648300000|2021-04-05 18:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|617
1617648600000|2021-04-05 18:50:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12340.5|12338.5|1425
1617648900000|2021-04-05 18:55:00|12339.7|12337.7|12338.9|12336.9|12341.2|12339.2|12338.9|12336.9|3621
1617649200000|2021-04-05 19:00:00|12338.1|12336.1|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|3227
1617649500000|2021-04-05 19:05:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|2923
1617649800000|2021-04-05 19:10:00|||||||||448
1617650100000|2021-04-05 19:15:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|300
1617650400000|2021-04-05 19:20:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1513
1617650700000|2021-04-05 19:25:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|3476
1617651000000|2021-04-05 19:30:00|12338.9|12336.9|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|1275
1617651300000|2021-04-05 19:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|493
1617651600000|2021-04-05 19:40:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|982
1617651900000|2021-04-05 19:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|1037
1617652200000|2021-04-05 19:50:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1027
1617652500000|2021-04-05 19:55:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|5036
1617652800000|2021-04-05 20:00:00|12341.6|12339.6|12342.8|12340.8|12343.6|12341.6|12341.6|12339.6|5870
1617653100000|2021-04-05 20:05:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1007
1617653400000|2021-04-05 20:10:00|12342|12340|12342|12340|12342|12340|12342|12340|113
1617653700000|2021-04-05 20:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|426
1617654000000|2021-04-05 20:20:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|1048
1617654300000|2021-04-05 20:25:00|||||||||216
1617654600000|2021-04-05 20:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|663
1617654900000|2021-04-05 20:35:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1078
1617655200000|2021-04-05 20:40:00|||||||||629
1617655500000|2021-04-05 20:45:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|2225
1617655800000|2021-04-05 20:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|3050
1617656100000|2021-04-05 20:55:00|12346.7|12344.7|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|2432
1617660000000|2021-04-05 22:00:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|744
1617660300000|2021-04-05 22:05:00|12347.9|12345.9|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|174
1617660600000|2021-04-05 22:10:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|311
1617660900000|2021-04-05 22:15:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|66
1617661200000|2021-04-05 22:20:00|||||||||10
1617661500000|2021-04-05 22:25:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|146
1617661800000|2021-04-05 22:30:00|||||||||59
1617662100000|2021-04-05 22:35:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|191
1617662400000|2021-04-05 22:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|154
1617662700000|2021-04-05 22:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|274
1617663000000|2021-04-05 22:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|593
1617663300000|2021-04-05 22:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|579
1617663600000|2021-04-05 23:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|108
1617663900000|2021-04-05 23:05:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|317
1617664200000|2021-04-05 23:10:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|189
1617664500000|2021-04-05 23:15:00|||||||||227
1617664800000|2021-04-05 23:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|410
1617665100000|2021-04-05 23:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|57
1617665400000|2021-04-05 23:30:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|267
1617665700000|2021-04-05 23:35:00|||||||||31
1617666000000|2021-04-05 23:40:00|||||||||38
1617666300000|2021-04-05 23:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|256
1617666600000|2021-04-05 23:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|868
1617666900000|2021-04-05 23:55:00|12347.1|12345.1|12346.7|12344.7|12347.1|12345.1|12346.7|12344.7|92
1617667200000|2021-04-06 00:00:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|372
1617667500000|2021-04-06 00:05:00|12347.1|12345.1|12347.5|12345.5|12347.5|12345.5|12347.1|12345.1|247
1617667800000|2021-04-06 00:10:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|473
1617668100000|2021-04-06 00:15:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|290
1617668400000|2021-04-06 00:20:00|||||||||52
1617668700000|2021-04-06 00:25:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|488
1617669000000|2021-04-06 00:30:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1204
1617669300000|2021-04-06 00:35:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|596
1617669600000|2021-04-06 00:40:00|||||||||111
1617669900000|2021-04-06 00:45:00|||||||||75
1617670200000|2021-04-06 00:50:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|9783
1617670500000|2021-04-06 00:55:00|||||||||194
1617670800000|2021-04-06 01:00:00|||||||||1086
1617671100000|2021-04-06 01:05:00|||||||||516
1617671400000|2021-04-06 01:10:00|||||||||73
1617671700000|2021-04-06 01:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|832
1617672000000|2021-04-06 01:20:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|383
1617672300000|2021-04-06 01:25:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|301
1617672600000|2021-04-06 01:30:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|388
1617672900000|2021-04-06 01:35:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|673
1617673200000|2021-04-06 01:40:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|237
1617673500000|2021-04-06 01:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|151
1617673800000|2021-04-06 01:50:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2053
1617674100000|2021-04-06 01:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|714
1617674400000|2021-04-06 02:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|298
1617674700000|2021-04-06 02:05:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|343
1617675000000|2021-04-06 02:10:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|72
1617675300000|2021-04-06 02:15:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|758
1617675600000|2021-04-06 02:20:00|12351.4|12349.4|12349|12347|12351.4|12349.4|12349|12347|1707
1617675900000|2021-04-06 02:25:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|590
1617676200000|2021-04-06 02:30:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|300
1617676500000|2021-04-06 02:35:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.4|12347.4|47
1617676800000|2021-04-06 02:40:00|||||||||79
1617677100000|2021-04-06 02:45:00|||||||||10
1617677400000|2021-04-06 02:50:00|||||||||169
1617677700000|2021-04-06 02:55:00|12350.2|12348.2|12350.6|12348.6|12350.6|12348.6|12350.2|12348.2|653
1617678000000|2021-04-06 03:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|219
1617678300000|2021-04-06 03:05:00|||||||||146
1617678600000|2021-04-06 03:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|140
1617678900000|2021-04-06 03:15:00|||||||||12
1617679200000|2021-04-06 03:20:00|||||||||57
1617679500000|2021-04-06 03:25:00|||||||||10
1617679800000|2021-04-06 03:30:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|70
1617680100000|2021-04-06 03:35:00|12349|12347|12349|12347|12349|12347|12349|12347|294
1617680400000|2021-04-06 03:40:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|159
1617680700000|2021-04-06 03:45:00|||||||||414
1617681000000|2021-04-06 03:50:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|245
1617681300000|2021-04-06 03:55:00|||||||||44
1617681600000|2021-04-06 04:00:00|||||||||160
1617681900000|2021-04-06 04:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|168
1617682200000|2021-04-06 04:10:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|101
1617682500000|2021-04-06 04:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|80
1617682800000|2021-04-06 04:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|833
1617683100000|2021-04-06 04:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|287
1617683400000|2021-04-06 04:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|89
1617683700000|2021-04-06 04:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|415
1617684000000|2021-04-06 04:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|79
1617684300000|2021-04-06 04:45:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|351
1617684600000|2021-04-06 04:50:00|12353|12351|12353|12351|12353|12351|12353|12351|70
1617684900000|2021-04-06 04:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|406
1617685200000|2021-04-06 05:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|181
1617685500000|2021-04-06 05:05:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|75
1617685800000|2021-04-06 05:10:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|214
1617686100000|2021-04-06 05:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|128
1617686400000|2021-04-06 05:20:00|||||||||108
1617686700000|2021-04-06 05:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|312
1617687000000|2021-04-06 05:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|213
1617687300000|2021-04-06 05:35:00|||||||||30
1617687600000|2021-04-06 05:40:00|||||||||28
1617687900000|2021-04-06 05:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|141
1617688200000|2021-04-06 05:50:00|||||||||260
1617688500000|2021-04-06 05:55:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|132
1617688800000|2021-04-06 06:00:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|889
1617689100000|2021-04-06 06:05:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1201
1617689400000|2021-04-06 06:10:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349|12347|965
1617689700000|2021-04-06 06:15:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|587
1617690000000|2021-04-06 06:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|575
1617690300000|2021-04-06 06:25:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|429
1617690600000|2021-04-06 06:30:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|402
1617690900000|2021-04-06 06:35:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|403
1617691200000|2021-04-06 06:40:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|697
1617691500000|2021-04-06 06:45:00|12349|12347|12349.8|12347.8|12350.2|12348.2|12349|12347|721
1617691800000|2021-04-06 06:50:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|557
1617692100000|2021-04-06 06:55:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|225
1617692400000|2021-04-06 07:00:00|12349|12347|12349.8|12347.8|12350.6|12348.6|12349|12347|670
1617692700000|2021-04-06 07:05:00|12350.6|12348.6|12351.4|12349.4|12353|12351|12350.6|12348.6|977
1617693000000|2021-04-06 07:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|493
1617693300000|2021-04-06 07:15:00|12351|12349|12346.7|12344.7|12351.4|12349.4|12346.7|12344.7|834
1617693600000|2021-04-06 07:20:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1186
1617693900000|2021-04-06 07:25:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1000
1617694200000|2021-04-06 07:30:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|443
1617694500000|2021-04-06 07:35:00|12346.3|12344.3|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|722
1617694800000|2021-04-06 07:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|432
1617695100000|2021-04-06 07:45:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|662
1617695400000|2021-04-06 07:50:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1777
1617695700000|2021-04-06 07:55:00|12343.6|12341.6|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|620
1617696000000|2021-04-06 08:00:00|12344.4|12342.4|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|881
1617696300000|2021-04-06 08:05:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|734
1617696600000|2021-04-06 08:10:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|310
1617696900000|2021-04-06 08:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|418
1617697200000|2021-04-06 08:20:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|1252
1617697500000|2021-04-06 08:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|392
1617697800000|2021-04-06 08:30:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|440
1617698100000|2021-04-06 08:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|914
1617698400000|2021-04-06 08:40:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|752
1617698700000|2021-04-06 08:45:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|363
1617699000000|2021-04-06 08:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|337
1617699300000|2021-04-06 08:55:00|12342|12340|12342|12340|12342|12340|12342|12340|1221
1617699600000|2021-04-06 09:00:00|12342.8|12340.8|12341.2|12339.2|12342.8|12340.8|12341.2|12339.2|1387
1617699900000|2021-04-06 09:05:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|1194
1617700200000|2021-04-06 09:10:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|412
1617700500000|2021-04-06 09:15:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|774
1617700800000|2021-04-06 09:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|491
1617701100000|2021-04-06 09:25:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|309
1617701400000|2021-04-06 09:30:00|||||||||49
1617701700000|2021-04-06 09:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|522
1617702000000|2021-04-06 09:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|511
1617702300000|2021-04-06 09:45:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1056
1617702600000|2021-04-06 09:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|206
1617702900000|2021-04-06 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1101
1617703200000|2021-04-06 10:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|738
1617703500000|2021-04-06 10:05:00|||||||||298
1617703800000|2021-04-06 10:10:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|540
1617704100000|2021-04-06 10:15:00|||||||||435
1617704400000|2021-04-06 10:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|210
1617704700000|2021-04-06 10:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|505
1617705000000|2021-04-06 10:30:00|||||||||342
1617705300000|2021-04-06 10:35:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|968
1617705600000|2021-04-06 10:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|856
1617705900000|2021-04-06 10:45:00|||||||||104
1617706200000|2021-04-06 10:50:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2097
1617706500000|2021-04-06 10:55:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|262
1617706800000|2021-04-06 11:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|427
1617707100000|2021-04-06 11:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|525
1617707400000|2021-04-06 11:10:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|849
1617707700000|2021-04-06 11:15:00|||||||||775
1617708000000|2021-04-06 11:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|456
1617708300000|2021-04-06 11:25:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1481
1617708600000|2021-04-06 11:30:00|12348.3|12346.3|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|3745
1617708900000|2021-04-06 11:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1575
1617709200000|2021-04-06 11:40:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|833
1617709500000|2021-04-06 11:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|1353
1617709800000|2021-04-06 11:50:00|12349|12347|12351.4|12349.4|12351.4|12349.4|12349|12347|1179
1617710100000|2021-04-06 11:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1159
1617710400000|2021-04-06 12:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|2480
1617710700000|2021-04-06 12:05:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1851
1617711000000|2021-04-06 12:10:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|620
1617711300000|2021-04-06 12:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1914
1617711600000|2021-04-06 12:20:00|12349.8|12347.8|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|2534
1617711900000|2021-04-06 12:25:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1698
1617712200000|2021-04-06 12:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1784
1617712500000|2021-04-06 12:35:00|12352.2|12350.2|12353|12351|12353|12351|12351.4|12349.4|1156
1617712800000|2021-04-06 12:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12351.4|12349.4|1881
1617713100000|2021-04-06 12:45:00|12353.7|12351.7|12353.7|12351.7|12355.3|12353.3|12353|12351|2623
1617713400000|2021-04-06 12:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4835
1617713700000|2021-04-06 12:55:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1362
1617714000000|2021-04-06 13:00:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1579
1617714300000|2021-04-06 13:05:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2578
1617714600000|2021-04-06 13:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|2757
1617714900000|2021-04-06 13:15:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12354.5|12352.5|2479
1617715200000|2021-04-06 13:20:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|1733
1617715500000|2021-04-06 13:25:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|2028
1617715800000|2021-04-06 13:30:00|12356.9|12354.9|12358.4|12356.4|12360|12358|12356.9|12354.9|4189
1617716100000|2021-04-06 13:35:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12356.9|12354.9|1897
1617716400000|2021-04-06 13:40:00|12357.6|12355.6|12358.4|12356.4|12360|12358|12357.6|12355.6|3407
1617716700000|2021-04-06 13:45:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12358.4|12356.4|2087
1617717000000|2021-04-06 13:50:00|12360|12358|12362.3|12360.3|12363.1|12361.1|12360|12358|4802
1617717300000|2021-04-06 13:55:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2039
1617717600000|2021-04-06 14:00:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3452
1617717900000|2021-04-06 14:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2850
1617718200000|2021-04-06 14:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1604
1617718500000|2021-04-06 14:15:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|2435
1617718800000|2021-04-06 14:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|3936
1617719100000|2021-04-06 14:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|4455
1617719400000|2021-04-06 14:30:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|2620
1617719700000|2021-04-06 14:35:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2550
1617720000000|2021-04-06 14:40:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|8132
1617720300000|2021-04-06 14:45:00|12364.7|12362.7|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|3238
1617720600000|2021-04-06 14:50:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|3945
1617720900000|2021-04-06 14:55:00|12364.7|12362.7|12367|12365|12367.8|12365.8|12364.7|12362.7|2561
1617721200000|2021-04-06 15:00:00|12368.2|12366.2|12366.2|12364.2|12368.6|12366.6|12366.2|12364.2|3685
1617721500000|2021-04-06 15:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|3178
1617721800000|2021-04-06 15:10:00|12367.8|12365.8|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|3438
1617722100000|2021-04-06 15:15:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1536
1617722400000|2021-04-06 15:20:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|1652
1617722700000|2021-04-06 15:25:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|856
1617723000000|2021-04-06 15:30:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|3250
1617723300000|2021-04-06 15:35:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|2175
1617723600000|2021-04-06 15:40:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|5084
1617723900000|2021-04-06 15:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1683
1617724200000|2021-04-06 15:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1741
1617724500000|2021-04-06 15:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|548
1617724800000|2021-04-06 16:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|3133
1617725100000|2021-04-06 16:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1114
1617725400000|2021-04-06 16:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1160
1617725700000|2021-04-06 16:15:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1088
1617726000000|2021-04-06 16:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|874
1617726300000|2021-04-06 16:25:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|3525
1617726600000|2021-04-06 16:30:00|12368.6|12366.6|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1171
1617726900000|2021-04-06 16:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|671
1617727200000|2021-04-06 16:40:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|790
1617727500000|2021-04-06 16:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2521
1617727800000|2021-04-06 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|999
1617728100000|2021-04-06 16:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3300
1617728400000|2021-04-06 17:00:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2372
1617728700000|2021-04-06 17:05:00|12369.4|12367.4|12371.7|12369.7|12371.7|12369.7|12369.4|12367.4|2088
1617729000000|2021-04-06 17:10:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|5885
1617729300000|2021-04-06 17:15:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3817
1617729600000|2021-04-06 17:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1235
1617729900000|2021-04-06 17:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2269
1617730200000|2021-04-06 17:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1106
1617730500000|2021-04-06 17:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|639
1617730800000|2021-04-06 17:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|502
1617731100000|2021-04-06 17:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|378
1617731400000|2021-04-06 17:50:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|2070
1617731700000|2021-04-06 17:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1223
1617732000000|2021-04-06 18:00:00|||||||||479
1617732300000|2021-04-06 18:05:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|238
1617732600000|2021-04-06 18:10:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2374
1617732900000|2021-04-06 18:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|1126
1617733200000|2021-04-06 18:20:00|||||||||3615
1617733500000|2021-04-06 18:25:00|||||||||663
1617733800000|2021-04-06 18:30:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1557
1617734100000|2021-04-06 18:35:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2176
1617734400000|2021-04-06 18:40:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2028
1617734700000|2021-04-06 18:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1195
1617735000000|2021-04-06 18:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|3195
1617735300000|2021-04-06 18:55:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|2935
1617735600000|2021-04-06 19:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2296
1617735900000|2021-04-06 19:05:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|1555
1617736200000|2021-04-06 19:10:00|||||||||1196
1617736500000|2021-04-06 19:15:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|601
1617736800000|2021-04-06 19:20:00|||||||||176
1617737100000|2021-04-06 19:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|586
1617737400000|2021-04-06 19:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1671
1617737700000|2021-04-06 19:35:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1248
1617738000000|2021-04-06 19:40:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|380
1617738300000|2021-04-06 19:45:00|12374|12372|12374|12372|12374|12372|12374|12372|1813
1617738600000|2021-04-06 19:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2924
1617738900000|2021-04-06 19:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|2039
1617739200000|2021-04-06 20:00:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1988
1617739500000|2021-04-06 20:05:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|414
1617739800000|2021-04-06 20:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|896
1617740100000|2021-04-06 20:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1564
1617740400000|2021-04-06 20:20:00|||||||||448
1617740700000|2021-04-06 20:25:00|||||||||357
1617741000000|2021-04-06 20:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|274
1617741300000|2021-04-06 20:35:00|||||||||254
1617741600000|2021-04-06 20:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1276
1617741900000|2021-04-06 20:45:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2277
1617742200000|2021-04-06 20:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1413
1617742500000|2021-04-06 20:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1714
1617746400000|2021-04-06 22:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|370
1617746700000|2021-04-06 22:05:00|||||||||88
1617747000000|2021-04-06 22:10:00|||||||||2
1617747300000|2021-04-06 22:15:00|||||||||14
1617747900000|2021-04-06 22:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|586
1617748200000|2021-04-06 22:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|255
1617748500000|2021-04-06 22:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|194
1617748800000|2021-04-06 22:40:00|||||||||117
1617749100000|2021-04-06 22:45:00|||||||||85
1617749400000|2021-04-06 22:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|379
1617749700000|2021-04-06 22:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|317
1617750000000|2021-04-06 23:00:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|440
1617750300000|2021-04-06 23:05:00|||||||||88
1617750600000|2021-04-06 23:10:00|||||||||27
1617750900000|2021-04-06 23:15:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|101
1617751200000|2021-04-06 23:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|317
1617751500000|2021-04-06 23:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|51
1617751800000|2021-04-06 23:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|230
1617752100000|2021-04-06 23:35:00|||||||||67
1617752400000|2021-04-06 23:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|90
1617752700000|2021-04-06 23:45:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|251
1617753000000|2021-04-06 23:50:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|290
1617753300000|2021-04-06 23:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|172
1617753600000|2021-04-07 00:00:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12369.4|12367.4|2075
1617753900000|2021-04-07 00:05:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|281
1617754200000|2021-04-07 00:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|150
1617754500000|2021-04-07 00:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|280
1617754800000|2021-04-07 00:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|455
1617755100000|2021-04-07 00:25:00|||||||||194
1617755400000|2021-04-07 00:30:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|383
1617755700000|2021-04-07 00:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|923
1617756000000|2021-04-07 00:40:00|||||||||10
1617756300000|2021-04-07 00:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|765
1617756600000|2021-04-07 00:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|501
1617756900000|2021-04-07 00:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|287
1617757200000|2021-04-07 01:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|345
1617757500000|2021-04-07 01:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|190
1617757800000|2021-04-07 01:10:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|138
1617758100000|2021-04-07 01:15:00|||||||||36
1617758400000|2021-04-07 01:20:00|||||||||21
1617758700000|2021-04-07 01:25:00|||||||||164
1617759000000|2021-04-07 01:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|889
1617759300000|2021-04-07 01:35:00|12370.5|12368.5|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|492
1617759600000|2021-04-07 01:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|546
1617759900000|2021-04-07 01:45:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|768
1617760200000|2021-04-07 01:50:00|||||||||5
1617760500000|2021-04-07 01:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|277
1617760800000|2021-04-07 02:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|549
1617761100000|2021-04-07 02:05:00|||||||||38
1617761400000|2021-04-07 02:10:00|||||||||7
1617761700000|2021-04-07 02:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|271
1617762000000|2021-04-07 02:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|113
1617762300000|2021-04-07 02:25:00|||||||||193
1617762600000|2021-04-07 02:30:00|||||||||112
1617762900000|2021-04-07 02:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|268
1617763200000|2021-04-07 02:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|244
1617763500000|2021-04-07 02:45:00|||||||||3
1617763800000|2021-04-07 02:50:00|||||||||40
1617764100000|2021-04-07 02:55:00|||||||||230
1617764400000|2021-04-07 03:00:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|890
1617764700000|2021-04-07 03:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|292
1617765000000|2021-04-07 03:10:00|||||||||110
1617765300000|2021-04-07 03:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|728
1617765600000|2021-04-07 03:20:00|||||||||57
1617765900000|2021-04-07 03:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|164
1617766200000|2021-04-07 03:30:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12369.8|12367.8|233
1617766500000|2021-04-07 03:35:00|||||||||9
1617766800000|2021-04-07 03:40:00|||||||||110
1617767100000|2021-04-07 03:45:00|||||||||10
1617767400000|2021-04-07 03:50:00|||||||||6
1617767700000|2021-04-07 03:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|410
1617768000000|2021-04-07 04:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|8
1617768300000|2021-04-07 04:05:00|||||||||8
1617768600000|2021-04-07 04:10:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|104
1617768900000|2021-04-07 04:15:00|||||||||85
1617769200000|2021-04-07 04:20:00|||||||||55
1617769500000|2021-04-07 04:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|357
1617769800000|2021-04-07 04:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|375
1617770100000|2021-04-07 04:35:00|||||||||122
1617770400000|2021-04-07 04:40:00|||||||||109
1617770700000|2021-04-07 04:45:00|||||||||5
1617771000000|2021-04-07 04:50:00|||||||||30
1617771300000|2021-04-07 04:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1148
1617771600000|2021-04-07 05:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|731
1617771900000|2021-04-07 05:05:00|||||||||61
1617772200000|2021-04-07 05:10:00|||||||||16
1617772500000|2021-04-07 05:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|291
1617772800000|2021-04-07 05:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|420
1617773100000|2021-04-07 05:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|533
1617773400000|2021-04-07 05:30:00|||||||||199
1617773700000|2021-04-07 05:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|375
1617774000000|2021-04-07 05:40:00|||||||||10
1617774300000|2021-04-07 05:45:00|||||||||10
1617774600000|2021-04-07 05:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|373
1617774900000|2021-04-07 05:55:00|||||||||117
1617775200000|2021-04-07 06:00:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1563
1617775500000|2021-04-07 06:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|343
1617775800000|2021-04-07 06:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|837
1617776100000|2021-04-07 06:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|966
1617776400000|2021-04-07 06:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|279
1617776700000|2021-04-07 06:25:00|12374|12372|12376.4|12374.4|12377.2|12375.2|12374|12372|1253
1617777000000|2021-04-07 06:30:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|3128
1617777300000|2021-04-07 06:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1884
1617777600000|2021-04-07 06:40:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1996
1617777900000|2021-04-07 06:45:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1389
1617778200000|2021-04-07 06:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|426
1617778500000|2021-04-07 06:55:00|12378.7|12376.7|12383.4|12381.4|12384.2|12382.2|12378.7|12376.7|4019
1617778800000|2021-04-07 07:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|4228
1617779100000|2021-04-07 07:05:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|947
1617779400000|2021-04-07 07:10:00|12382.6|12380.6|12379.5|12377.5|12382.6|12380.6|12378.7|12376.7|1575
1617779700000|2021-04-07 07:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378|12376|1248
1617780000000|2021-04-07 07:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1839
1617780300000|2021-04-07 07:25:00|12378|12376|12378|12376|12378.7|12376.7|12377.6|12375.6|609
1617780600000|2021-04-07 07:30:00|12377.2|12375.2|12381.1|12379.1|12381.1|12379.1|12377.2|12375.2|1218
1617780900000|2021-04-07 07:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|321
1617781200000|2021-04-07 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1376
1617781500000|2021-04-07 07:45:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2425
1617781800000|2021-04-07 07:50:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|1082
1617782100000|2021-04-07 07:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1605
1617782400000|2021-04-07 08:00:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1162
1617782700000|2021-04-07 08:05:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|647
1617783000000|2021-04-07 08:10:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.1|12377.1|1302
1617783300000|2021-04-07 08:15:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|909
1617783600000|2021-04-07 08:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|340
1617783900000|2021-04-07 08:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|400
1617784200000|2021-04-07 08:30:00|||||||||117
1617784500000|2021-04-07 08:35:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|517
1617784800000|2021-04-07 08:40:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|723
1617785100000|2021-04-07 08:45:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|1876
1617785400000|2021-04-07 08:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1003
1617785700000|2021-04-07 08:55:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|887
1617786000000|2021-04-07 09:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|487
1617786300000|2021-04-07 09:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|581
1617786600000|2021-04-07 09:10:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|465
1617786900000|2021-04-07 09:15:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|514
1617787200000|2021-04-07 09:20:00|||||||||1727
1617787500000|2021-04-07 09:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|213
1617787800000|2021-04-07 09:30:00|||||||||1364
1617788100000|2021-04-07 09:35:00|||||||||170
1617788400000|2021-04-07 09:40:00|||||||||527
1617788700000|2021-04-07 09:45:00|||||||||1369
1617789000000|2021-04-07 09:50:00|||||||||327
1617789300000|2021-04-07 09:55:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|2183
1617789600000|2021-04-07 10:00:00|||||||||266
1617789900000|2021-04-07 10:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|2336
1617790200000|2021-04-07 10:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|585
1617790500000|2021-04-07 10:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|299
1617790800000|2021-04-07 10:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|380
1617791100000|2021-04-07 10:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|432
1617791400000|2021-04-07 10:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2322
1617791700000|2021-04-07 10:35:00|||||||||220
1617792000000|2021-04-07 10:40:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|907
1617792300000|2021-04-07 10:45:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|803
1617792600000|2021-04-07 10:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|421
1617792900000|2021-04-07 10:55:00|||||||||97
1617793200000|2021-04-07 11:00:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|1500
1617793500000|2021-04-07 11:05:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|923
1617793800000|2021-04-07 11:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2050
1617794100000|2021-04-07 11:15:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|1485
1617794400000|2021-04-07 11:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1849
1617794700000|2021-04-07 11:25:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|2152
1617795000000|2021-04-07 11:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|932
1617795300000|2021-04-07 11:35:00|12378|12376|12378|12376|12378|12376|12378|12376|1189
1617795600000|2021-04-07 11:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1232
1617795900000|2021-04-07 11:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|843
1617796200000|2021-04-07 11:50:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|541
1617796500000|2021-04-07 11:55:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|1837
1617796800000|2021-04-07 12:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374|12372|1681
1617797100000|2021-04-07 12:05:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1225
1617797400000|2021-04-07 12:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1978
1617797700000|2021-04-07 12:15:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|1784
1617798000000|2021-04-07 12:20:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1801
1617798300000|2021-04-07 12:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|919
1617798600000|2021-04-07 12:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|3195
1617798900000|2021-04-07 12:35:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|3553
1617799200000|2021-04-07 12:40:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1318
1617799500000|2021-04-07 12:45:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|4568
1617799800000|2021-04-07 12:50:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|2806
1617800100000|2021-04-07 12:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|3787
1617800400000|2021-04-07 13:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|672
1617800700000|2021-04-07 13:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1087
1617801000000|2021-04-07 13:10:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|866
1617801300000|2021-04-07 13:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|930
1617801600000|2021-04-07 13:20:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|839
1617801900000|2021-04-07 13:25:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|627
1617802200000|2021-04-07 13:30:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374|12372|2529
1617802500000|2021-04-07 13:35:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|2139
1617802800000|2021-04-07 13:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1144
1617803100000|2021-04-07 13:45:00|12377.2|12375.2|12378.7|12376.7|12378.7|12376.7|12376.8|12374.8|1368
1617803400000|2021-04-07 13:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2966
1617803700000|2021-04-07 13:55:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1630
1617804000000|2021-04-07 14:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378|12376|3467
1617804300000|2021-04-07 14:05:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|4502
1617804600000|2021-04-07 14:10:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|2930
1617804900000|2021-04-07 14:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|5462
1617805200000|2021-04-07 14:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3490
1617805500000|2021-04-07 14:25:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|3358
1617805800000|2021-04-07 14:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|8053
1617806100000|2021-04-07 14:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|6762
1617806400000|2021-04-07 14:40:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1815
1617806700000|2021-04-07 14:45:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2708
1617807000000|2021-04-07 14:50:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|3742
1617807300000|2021-04-07 14:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|6815
1617807600000|2021-04-07 15:00:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2318
1617807900000|2021-04-07 15:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|890
1617808200000|2021-04-07 15:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3214
1617808500000|2021-04-07 15:15:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|1896
1617808800000|2021-04-07 15:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|4489
1617809100000|2021-04-07 15:25:00|12385.8|12383.8|12382.6|12380.6|12385.8|12383.8|12382.6|12380.6|2729
1617809400000|2021-04-07 15:30:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2256
1617809700000|2021-04-07 15:35:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12383.4|12381.4|3254
1617810000000|2021-04-07 15:40:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|5583
1617810300000|2021-04-07 15:45:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1994
1617810600000|2021-04-07 15:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2882
1617810900000|2021-04-07 15:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4761
1617811200000|2021-04-07 16:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|4688
1617811500000|2021-04-07 16:05:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|2336
1617811800000|2021-04-07 16:10:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1960
1617812100000|2021-04-07 16:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1642
1617812400000|2021-04-07 16:20:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|772
1617812700000|2021-04-07 16:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|688
1617813000000|2021-04-07 16:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|776
1617813300000|2021-04-07 16:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|164
1617813600000|2021-04-07 16:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|773
1617813900000|2021-04-07 16:45:00|||||||||857
1617814200000|2021-04-07 16:50:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|506
1617814500000|2021-04-07 16:55:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|2381
1617814800000|2021-04-07 17:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1945
1617815100000|2021-04-07 17:05:00|||||||||94
1617815400000|2021-04-07 17:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|769
1617815700000|2021-04-07 17:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|4264
1617816000000|2021-04-07 17:20:00|||||||||509
1617816300000|2021-04-07 17:25:00|||||||||641
1617816600000|2021-04-07 17:30:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1272
1617816900000|2021-04-07 17:35:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1885
1617817200000|2021-04-07 17:40:00|||||||||608
1617817500000|2021-04-07 17:45:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|2081
1617817800000|2021-04-07 17:50:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1994
1617818100000|2021-04-07 17:55:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3671
1617818400000|2021-04-07 18:00:00|12383.4|12381.4|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|1832
1617818700000|2021-04-07 18:05:00|12380.3|12378.3|12383.4|12381.4|12385|12383|12380.3|12378.3|2968
1617819000000|2021-04-07 18:10:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3946
1617819300000|2021-04-07 18:15:00|12381.1|12379.1|12383.4|12381.4|12384.2|12382.2|12381.1|12379.1|1933
1617819600000|2021-04-07 18:20:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|2308
1617819900000|2021-04-07 18:25:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.1|12379.1|4354
1617820200000|2021-04-07 18:30:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|2181
1617820500000|2021-04-07 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|667
1617820800000|2021-04-07 18:40:00|12381.5|12379.5|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1132
1617821100000|2021-04-07 18:45:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2380
1617821400000|2021-04-07 18:50:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|976
1617821700000|2021-04-07 18:55:00|12382.6|12380.6|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|6220
1617822000000|2021-04-07 19:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2040
1617822300000|2021-04-07 19:05:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12378.7|12376.7|1764
1617822600000|2021-04-07 19:10:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1070
1617822900000|2021-04-07 19:15:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1204
1617823200000|2021-04-07 19:20:00|12378|12376|12376.4|12374.4|12378.7|12376.7|12376.4|12374.4|2406
1617823500000|2021-04-07 19:25:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1672
1617823800000|2021-04-07 19:30:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12375.6|12373.6|3624
1617824100000|2021-04-07 19:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2646
1617824400000|2021-04-07 19:40:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|3741
1617824700000|2021-04-07 19:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2670
1617825000000|2021-04-07 19:50:00|||||||||1071
1617825300000|2021-04-07 19:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1384
1617825600000|2021-04-07 20:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2864
1617825900000|2021-04-07 20:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|450
1617826200000|2021-04-07 20:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|710
1617826500000|2021-04-07 20:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|189
1617826800000|2021-04-07 20:20:00|||||||||380
1617827100000|2021-04-07 20:25:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1267
1617827400000|2021-04-07 20:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1035
1617827700000|2021-04-07 20:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|911
1617828000000|2021-04-07 20:40:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|856
1617828300000|2021-04-07 20:45:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1495
1617828600000|2021-04-07 20:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|864
1617828900000|2021-04-07 20:55:00|12376.8|12374.8|12374|12372|12377.2|12375.2|12374|12372|2988
1617832800000|2021-04-07 22:00:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|449
1617833100000|2021-04-07 22:05:00|12374.8|12372.8|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|56
1617833400000|2021-04-07 22:10:00|12375.6|12373.6|12375.2|12373.2|12375.6|12373.6|12374.8|12372.8|38
1617833700000|2021-04-07 22:15:00|12374.8|12372.8|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|5
1617834000000|2021-04-07 22:20:00|||||||||28
1617834300000|2021-04-07 22:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|103
1617834600000|2021-04-07 22:30:00|||||||||103
1617834900000|2021-04-07 22:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|306
1617835200000|2021-04-07 22:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|360
1617835500000|2021-04-07 22:45:00|||||||||326
1617835800000|2021-04-07 22:50:00|||||||||64
1617836100000|2021-04-07 22:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|123
1617836400000|2021-04-07 23:00:00|||||||||28
1617836700000|2021-04-07 23:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|781
1617837000000|2021-04-07 23:10:00|||||||||87
1617837300000|2021-04-07 23:15:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|532
1617837600000|2021-04-07 23:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|259
1617837900000|2021-04-07 23:25:00|12376|12374|12374|12372|12376|12374|12374|12372|1640
1617838200000|2021-04-07 23:30:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|140
1617838500000|2021-04-07 23:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|528
1617838800000|2021-04-07 23:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|141
1617839100000|2021-04-07 23:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|37
1617839400000|2021-04-07 23:50:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|63
1617839700000|2021-04-07 23:55:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|18
1617840000000|2021-04-08 00:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|618
1617840300000|2021-04-08 00:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|292
1617840600000|2021-04-08 00:10:00|||||||||137
1617840900000|2021-04-08 00:15:00|||||||||128
1617841200000|2021-04-08 00:20:00|||||||||107
1617841500000|2021-04-08 00:25:00|||||||||2
1617841800000|2021-04-08 00:30:00|||||||||306
1617842100000|2021-04-08 00:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|45
1617842400000|2021-04-08 00:40:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|52
1617842700000|2021-04-08 00:45:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|680
1617843000000|2021-04-08 00:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|168
1617843300000|2021-04-08 00:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|80
1617843600000|2021-04-08 01:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|172
1617843900000|2021-04-08 01:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|235
1617844200000|2021-04-08 01:10:00|||||||||166
1617844500000|2021-04-08 01:15:00|||||||||38
1617844800000|2021-04-08 01:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|383
1617845100000|2021-04-08 01:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|65
1617845400000|2021-04-08 01:30:00|||||||||30
1617845700000|2021-04-08 01:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|320
1617846000000|2021-04-08 01:40:00|||||||||213
1617846300000|2021-04-08 01:45:00|||||||||16
1617846600000|2021-04-08 01:50:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|777
1617846900000|2021-04-08 01:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|57
1617847200000|2021-04-08 02:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|352
1617847500000|2021-04-08 02:05:00|12378|12376|12378|12376|12378|12376|12378|12376|827
1617847800000|2021-04-08 02:10:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|355
1617848100000|2021-04-08 02:15:00|||||||||126
1617848400000|2021-04-08 02:20:00|||||||||27
1617848700000|2021-04-08 02:25:00|12378|12376|12378|12376|12378|12376|12378|12376|306
1617849000000|2021-04-08 02:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|174
1617849300000|2021-04-08 02:35:00|||||||||39
1617849600000|2021-04-08 02:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|275
1617849900000|2021-04-08 02:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|614
1617850200000|2021-04-08 02:50:00|||||||||8
1617850500000|2021-04-08 02:55:00|||||||||6
1617850800000|2021-04-08 03:00:00|||||||||10
1617851100000|2021-04-08 03:05:00|||||||||34
1617851400000|2021-04-08 03:10:00|||||||||24
1617851700000|2021-04-08 03:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|325
1617852000000|2021-04-08 03:20:00|12378|12376|12378|12376|12378|12376|12378|12376|247
1617852300000|2021-04-08 03:25:00|||||||||11
1617852600000|2021-04-08 03:30:00|||||||||14
1617852900000|2021-04-08 03:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|826
1617853200000|2021-04-08 03:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|336
1617853500000|2021-04-08 03:45:00|12378.3|12376.3|12378|12376|12378.3|12376.3|12378|12376|95
1617853800000|2021-04-08 03:50:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|172
1617854100000|2021-04-08 03:55:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|32
1617854400000|2021-04-08 04:00:00|||||||||19
1617854700000|2021-04-08 04:05:00|12378.3|12376.3|12378|12376|12378.3|12376.3|12378|12376|166
1617855000000|2021-04-08 04:10:00|||||||||17
1617855300000|2021-04-08 04:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|91
1617855600000|2021-04-08 04:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|164
1617855900000|2021-04-08 04:25:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|105
1617856200000|2021-04-08 04:30:00|12378|12376|12378|12376|12378|12376|12378|12376|33
1617856500000|2021-04-08 04:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|130
1617856800000|2021-04-08 04:40:00|||||||||665
1617857100000|2021-04-08 04:45:00|||||||||3
1617857700000|2021-04-08 04:55:00|||||||||8
1617858000000|2021-04-08 05:00:00|12378|12376|12378|12376|12378|12376|12378|12376|63
1617858300000|2021-04-08 05:05:00|||||||||44
1617858600000|2021-04-08 05:10:00|||||||||114
1617858900000|2021-04-08 05:15:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|479
1617859200000|2021-04-08 05:20:00|||||||||65
1617859500000|2021-04-08 05:25:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|509
1617859800000|2021-04-08 05:30:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|58
1617860100000|2021-04-08 05:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|74
1617860400000|2021-04-08 05:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|467
1617860700000|2021-04-08 05:45:00|||||||||112
1617861000000|2021-04-08 05:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|100
1617861300000|2021-04-08 05:55:00|12378|12376|12378|12376|12378|12376|12378|12376|57
1617861600000|2021-04-08 06:00:00|12378.7|12376.7|12378.7|12376.7|12379.1|12377.1|12378.7|12376.7|561
1617861900000|2021-04-08 06:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|892
1617862200000|2021-04-08 06:10:00|||||||||240
1617862500000|2021-04-08 06:15:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|726
1617862800000|2021-04-08 06:20:00|||||||||45
1617863100000|2021-04-08 06:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|557
1617863400000|2021-04-08 06:30:00|||||||||78
1617863700000|2021-04-08 06:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|822
1617864000000|2021-04-08 06:40:00|12379.1|12377.1|12379.5|12377.5|12380.3|12378.3|12379.1|12377.1|816
1617864300000|2021-04-08 06:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|309
1617864600000|2021-04-08 06:50:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|363
1617864900000|2021-04-08 06:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|248
1617865200000|2021-04-08 07:00:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1445
1617865500000|2021-04-08 07:05:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|522
1617865800000|2021-04-08 07:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|264
1617866100000|2021-04-08 07:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|563
1617866400000|2021-04-08 07:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|370
1617866700000|2021-04-08 07:25:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|365
1617867000000|2021-04-08 07:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|596
1617867300000|2021-04-08 07:35:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|506
1617867600000|2021-04-08 07:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|496
1617867900000|2021-04-08 07:45:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|526
1617868200000|2021-04-08 07:50:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|850
1617868500000|2021-04-08 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|662
1617868800000|2021-04-08 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|599
1617869100000|2021-04-08 08:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|282
1617869400000|2021-04-08 08:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1216
1617869700000|2021-04-08 08:15:00|12385|12383|12385|12383|12385|12383|12385|12383|905
1617870000000|2021-04-08 08:20:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1481
1617870300000|2021-04-08 08:25:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|688
1617870600000|2021-04-08 08:30:00|||||||||184
1617870900000|2021-04-08 08:35:00|12383.4|12381.4|12381.9|12379.9|12383.4|12381.4|12381.9|12379.9|1560
1617871200000|2021-04-08 08:40:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|680
1617871500000|2021-04-08 08:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1539
1617871800000|2021-04-08 08:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|1358
1617872100000|2021-04-08 08:55:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|765
1617872400000|2021-04-08 09:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|929
1617872700000|2021-04-08 09:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|573
1617873000000|2021-04-08 09:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|917
1617873300000|2021-04-08 09:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|15276
1617873600000|2021-04-08 09:20:00|||||||||629
1617873900000|2021-04-08 09:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|245
1617874200000|2021-04-08 09:30:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|303
1617874500000|2021-04-08 09:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|681
1617874800000|2021-04-08 09:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1144
1617875100000|2021-04-08 09:45:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|641
1617875400000|2021-04-08 09:50:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|322
1617875700000|2021-04-08 09:55:00|||||||||248
1617876000000|2021-04-08 10:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|216
1617876300000|2021-04-08 10:05:00|||||||||52
1617876600000|2021-04-08 10:10:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|623
1617876900000|2021-04-08 10:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|548
1617877200000|2021-04-08 10:20:00|12383.8|12381.8|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|289
1617877500000|2021-04-08 10:25:00|12385|12383|12385|12383|12385|12383|12385|12383|428
1617877800000|2021-04-08 10:30:00|12384.2|12382.2|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|1355
1617878100000|2021-04-08 10:35:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|879
1617878400000|2021-04-08 10:40:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|284
1617878700000|2021-04-08 10:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|411
1617879000000|2021-04-08 10:50:00|12385|12383|12385|12383|12385|12383|12385|12383|102
1617879300000|2021-04-08 10:55:00|||||||||681
1617879600000|2021-04-08 11:00:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|554
1617879900000|2021-04-08 11:05:00|12385|12383|12385|12383|12385|12383|12385|12383|867
1617880200000|2021-04-08 11:10:00|||||||||337
1617880500000|2021-04-08 11:15:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|779
1617880800000|2021-04-08 11:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|2234
1617881100000|2021-04-08 11:25:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|801
1617881400000|2021-04-08 11:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1472
1617881700000|2021-04-08 11:35:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1209
1617882000000|2021-04-08 11:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|995
1617882300000|2021-04-08 11:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|649
1617882600000|2021-04-08 11:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1062
1617882900000|2021-04-08 11:55:00|||||||||275
1617883200000|2021-04-08 12:00:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2382
1617883500000|2021-04-08 12:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|3173
1617883800000|2021-04-08 12:10:00|12383.4|12381.4|12381.9|12379.9|12384.2|12382.2|12381.1|12379.1|2402
1617884100000|2021-04-08 12:15:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2929
1617884400000|2021-04-08 12:20:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2119
1617884700000|2021-04-08 12:25:00|||||||||1828
1617885000000|2021-04-08 12:30:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|4554
1617885300000|2021-04-08 12:35:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|4601
1617885600000|2021-04-08 12:40:00|12386.5|12384.5|12385.8|12383.8|12388.1|12386.1|12385|12383|1098
1617885900000|2021-04-08 12:45:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|1620
1617886200000|2021-04-08 12:50:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2570
1617886500000|2021-04-08 12:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|865
1617886800000|2021-04-08 13:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1059
1617887100000|2021-04-08 13:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1994
1617887400000|2021-04-08 13:10:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|2815
1617887700000|2021-04-08 13:15:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1152
1617888000000|2021-04-08 13:20:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2525
1617888300000|2021-04-08 13:25:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1710
1617888600000|2021-04-08 13:30:00|12387.3|12385.3|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|2546
1617888900000|2021-04-08 13:35:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2586
1617889200000|2021-04-08 13:40:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2297
1617889500000|2021-04-08 13:45:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|3115
1617889800000|2021-04-08 13:50:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|3428
1617890100000|2021-04-08 13:55:00|12392|12390|12389.7|12387.7|12392|12390|12389.7|12387.7|3756
1617890400000|2021-04-08 14:00:00|12390.5|12388.5|12388.1|12386.1|12390.5|12388.5|12388.1|12386.1|646
1617890700000|2021-04-08 14:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1161
1617891000000|2021-04-08 14:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|980
1617891300000|2021-04-08 14:15:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12387.3|12385.3|4163
1617891600000|2021-04-08 14:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1765
1617891900000|2021-04-08 14:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|4218
1617892200000|2021-04-08 14:30:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|3775
1617892500000|2021-04-08 14:35:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|1538
1617892800000|2021-04-08 14:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|743
1617893100000|2021-04-08 14:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1245
1617893400000|2021-04-08 14:50:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|3375
1617893700000|2021-04-08 14:55:00|||||||||469
1617894000000|2021-04-08 15:00:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2202
1617894300000|2021-04-08 15:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|1354
1617894600000|2021-04-08 15:10:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|906
1617894900000|2021-04-08 15:15:00|||||||||633
1617895200000|2021-04-08 15:20:00|||||||||454
1617895500000|2021-04-08 15:25:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|2581
1617895800000|2021-04-08 15:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1644
1617896100000|2021-04-08 15:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|712
1617896400000|2021-04-08 15:40:00|||||||||2281
1617896700000|2021-04-08 15:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2911
1617897000000|2021-04-08 15:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|5501
1617897300000|2021-04-08 15:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1261
1617897600000|2021-04-08 16:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1371
1617897900000|2021-04-08 16:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|730
1617898200000|2021-04-08 16:10:00|||||||||606
1617898500000|2021-04-08 16:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|3004
1617898800000|2021-04-08 16:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2102
1617899100000|2021-04-08 16:25:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1911
1617899400000|2021-04-08 16:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2124
1617899700000|2021-04-08 16:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|2222
1617900000000|2021-04-08 16:40:00|||||||||2405
1617900300000|2021-04-08 16:45:00|||||||||374
1617900600000|2021-04-08 16:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|540
1617900900000|2021-04-08 16:55:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|309
1617901200000|2021-04-08 17:00:00|||||||||112
1617901500000|2021-04-08 17:05:00|||||||||432
1617901800000|2021-04-08 17:10:00|||||||||122
1617902100000|2021-04-08 17:15:00|||||||||291
1617902400000|2021-04-08 17:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1739
1617902700000|2021-04-08 17:25:00|||||||||1004
1617903000000|2021-04-08 17:30:00|||||||||328
1617903300000|2021-04-08 17:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2188
1617903600000|2021-04-08 17:40:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1028
1617903900000|2021-04-08 17:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|327
1617904200000|2021-04-08 17:50:00|||||||||457
1617904500000|2021-04-08 17:55:00|||||||||1157
1617904800000|2021-04-08 18:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1450
1617905100000|2021-04-08 18:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|446
1617905400000|2021-04-08 18:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1041
1617905700000|2021-04-08 18:15:00|||||||||150
1617906000000|2021-04-08 18:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|2168
1617906300000|2021-04-08 18:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1040
1617906600000|2021-04-08 18:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1951
1617906900000|2021-04-08 18:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|860
1617907200000|2021-04-08 18:40:00|||||||||203
1617907500000|2021-04-08 18:45:00|||||||||281
1617907800000|2021-04-08 18:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|539
1617908100000|2021-04-08 18:55:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2355
1617908400000|2021-04-08 19:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2395
1617908700000|2021-04-08 19:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|598
1617909000000|2021-04-08 19:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|2320
1617909300000|2021-04-08 19:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3250
1617909600000|2021-04-08 19:20:00|||||||||240
1617909900000|2021-04-08 19:25:00|||||||||147
1617910200000|2021-04-08 19:30:00|||||||||289
1617910500000|2021-04-08 19:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1133
1617910800000|2021-04-08 19:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|744
1617911100000|2021-04-08 19:45:00|||||||||744
1617911400000|2021-04-08 19:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2379
1617911700000|2021-04-08 19:55:00|||||||||2058
1617912000000|2021-04-08 20:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2190
1617912300000|2021-04-08 20:05:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|993
1617912600000|2021-04-08 20:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1564
1617912900000|2021-04-08 20:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1324
1617913200000|2021-04-08 20:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2182
1617913500000|2021-04-08 20:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|4122
1617913800000|2021-04-08 20:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1789
1617914100000|2021-04-08 20:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|579
1617914400000|2021-04-08 20:40:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1686
1617914700000|2021-04-08 20:45:00|12388.9|12386.9|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|3038
1617915000000|2021-04-08 20:50:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|735
1617915300000|2021-04-08 20:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2224
1617919200000|2021-04-08 22:00:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|377
1617919500000|2021-04-08 22:05:00|||||||||44
1617919800000|2021-04-08 22:10:00|||||||||284
1617920100000|2021-04-08 22:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|55
1617920400000|2021-04-08 22:20:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|17
1617920700000|2021-04-08 22:25:00|||||||||16
1617921000000|2021-04-08 22:30:00|||||||||25
1617921300000|2021-04-08 22:35:00|||||||||40
1617921600000|2021-04-08 22:40:00|||||||||297
1617921900000|2021-04-08 22:45:00|||||||||68
1617922200000|2021-04-08 22:50:00|||||||||205
1617922500000|2021-04-08 22:55:00|||||||||60
1617922800000|2021-04-08 23:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|24
1617923100000|2021-04-08 23:05:00|||||||||116
1617923400000|2021-04-08 23:10:00|||||||||21
1617923700000|2021-04-08 23:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|240
1617924000000|2021-04-08 23:20:00|||||||||19
1617924300000|2021-04-08 23:25:00|||||||||266
1617924600000|2021-04-08 23:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|485
1617924900000|2021-04-08 23:35:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|555
1617925200000|2021-04-08 23:40:00|12389.3|12387.3|12389.3|12387.3|12389.3|12387.3|12389.3|12387.3|183
1617925500000|2021-04-08 23:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|13
1617925800000|2021-04-08 23:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|95
1617926100000|2021-04-08 23:55:00|||||||||321
1617926400000|2021-04-09 00:00:00|||||||||100
1617926700000|2021-04-09 00:05:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|482
1617927000000|2021-04-09 00:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|294
1617927300000|2021-04-09 00:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|407
1617927600000|2021-04-09 00:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|211
1617927900000|2021-04-09 00:25:00|||||||||128
1617928200000|2021-04-09 00:30:00|||||||||43
1617928500000|2021-04-09 00:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|781
1617928800000|2021-04-09 00:40:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|132
1617929100000|2021-04-09 00:45:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|749
1617929400000|2021-04-09 00:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|522
1617929700000|2021-04-09 00:55:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|197
1617930000000|2021-04-09 01:00:00|||||||||529
1617930300000|2021-04-09 01:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|318
1617930600000|2021-04-09 01:10:00|||||||||550
1617930900000|2021-04-09 01:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|388
1617931200000|2021-04-09 01:20:00|||||||||110
1617931500000|2021-04-09 01:25:00|||||||||239
1617931800000|2021-04-09 01:30:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|533
1617932100000|2021-04-09 01:35:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|116
1617932400000|2021-04-09 01:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|87
1617932700000|2021-04-09 01:45:00|||||||||29
1617933000000|2021-04-09 01:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1100
1617933300000|2021-04-09 01:55:00|12390.8|12388.8|12390.5|12388.5|12390.8|12388.8|12390.5|12388.5|42
1617933600000|2021-04-09 02:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|639
1617933900000|2021-04-09 02:05:00|||||||||189
1617934200000|2021-04-09 02:10:00|||||||||59
1617934500000|2021-04-09 02:15:00|||||||||118
1617934800000|2021-04-09 02:20:00|||||||||148
1617935100000|2021-04-09 02:25:00|||||||||22
1617935400000|2021-04-09 02:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|530
1617935700000|2021-04-09 02:35:00|||||||||44
1617936000000|2021-04-09 02:40:00|||||||||75
1617936300000|2021-04-09 02:45:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|178
1617936600000|2021-04-09 02:50:00|||||||||241
1617936900000|2021-04-09 02:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|494
1617937200000|2021-04-09 03:00:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|336
1617937500000|2021-04-09 03:05:00|||||||||550
1617937800000|2021-04-09 03:10:00|||||||||146
1617938100000|2021-04-09 03:15:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|51
1617938400000|2021-04-09 03:20:00|||||||||37
1617938700000|2021-04-09 03:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|281
1617939000000|2021-04-09 03:30:00|||||||||60
1617939300000|2021-04-09 03:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|530
1617939600000|2021-04-09 03:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|553
1617939900000|2021-04-09 03:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|131
1617940200000|2021-04-09 03:50:00|||||||||8
1617940500000|2021-04-09 03:55:00|||||||||20
1617940800000|2021-04-09 04:00:00|||||||||123
1617941100000|2021-04-09 04:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|119
1617941400000|2021-04-09 04:10:00|||||||||60
1617941700000|2021-04-09 04:15:00|||||||||109
1617942000000|2021-04-09 04:20:00|12387.7|12385.7|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|346
1617942300000|2021-04-09 04:25:00|||||||||187
1617942600000|2021-04-09 04:30:00|||||||||183
1617942900000|2021-04-09 04:35:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|609
1617943200000|2021-04-09 04:40:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|62
1617943500000|2021-04-09 04:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|97
1617943800000|2021-04-09 04:50:00|||||||||96
1617944100000|2021-04-09 04:55:00|||||||||72
1617944400000|2021-04-09 05:00:00|||||||||18
1617944700000|2021-04-09 05:05:00|12387.7|12385.7|12386.5|12384.5|12387.7|12385.7|12386.5|12384.5|232
1617945000000|2021-04-09 05:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|695
1617945300000|2021-04-09 05:15:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|334
1617945600000|2021-04-09 05:20:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|119
1617945900000|2021-04-09 05:25:00|||||||||107
1617946200000|2021-04-09 05:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|222
1617946500000|2021-04-09 05:35:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|202
1617946800000|2021-04-09 05:40:00|12385|12383|12385|12383|12385|12383|12385|12383|575
1617947100000|2021-04-09 05:45:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1938
1617947400000|2021-04-09 05:50:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|681
1617947700000|2021-04-09 05:55:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|408
1617948000000|2021-04-09 06:00:00|12383.4|12381.4|12381.1|12379.1|12383.4|12381.4|12380.3|12378.3|2349
1617948300000|2021-04-09 06:05:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|959
1617948600000|2021-04-09 06:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|294
1617948900000|2021-04-09 06:15:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|467
1617949200000|2021-04-09 06:20:00|12381.1|12379.1|12381.1|12379.1|12382.3|12380.3|12381.1|12379.1|1064
1617949500000|2021-04-09 06:25:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|660
1617949800000|2021-04-09 06:30:00|12379.9|12377.9|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1309
1617950100000|2021-04-09 06:35:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|940
1617950400000|2021-04-09 06:40:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|769
1617950700000|2021-04-09 06:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|599
1617951000000|2021-04-09 06:50:00|||||||||149
1617951300000|2021-04-09 06:55:00|12380.7|12378.7|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|442
1617951600000|2021-04-09 07:00:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|1014
1617951900000|2021-04-09 07:05:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12377.2|12375.2|865
1617952200000|2021-04-09 07:10:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3864
1617952500000|2021-04-09 07:15:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1032
1617952800000|2021-04-09 07:20:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1361
1617953100000|2021-04-09 07:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1439
1617953400000|2021-04-09 07:30:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|997
1617953700000|2021-04-09 07:35:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|2188
1617954000000|2021-04-09 07:40:00|12372.5|12370.5|12374.8|12372.8|12375.6|12373.6|12372.5|12370.5|1256
1617954300000|2021-04-09 07:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1365
1617954600000|2021-04-09 07:50:00|12374.8|12372.8|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|811
1617954900000|2021-04-09 07:55:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|714
1617955200000|2021-04-09 08:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|358
1617955500000|2021-04-09 08:05:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|538
1617955800000|2021-04-09 08:10:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1022
1617956100000|2021-04-09 08:15:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|629
1617956400000|2021-04-09 08:20:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1220
1617956700000|2021-04-09 08:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374|12372|1474
1617957000000|2021-04-09 08:30:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|880
1617957300000|2021-04-09 08:35:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|284
1617957600000|2021-04-09 08:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|394
1617957900000|2021-04-09 08:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1239
1617958200000|2021-04-09 08:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1502
1617958500000|2021-04-09 08:55:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|919
1617958800000|2021-04-09 09:00:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|449
1617959100000|2021-04-09 09:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|645
1617959400000|2021-04-09 09:10:00|||||||||224
1617959700000|2021-04-09 09:15:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|625
1617960000000|2021-04-09 09:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|947
1617960300000|2021-04-09 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1372
1617960600000|2021-04-09 09:30:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|576
1617960900000|2021-04-09 09:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|398
1617961200000|2021-04-09 09:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|586
1617961500000|2021-04-09 09:45:00|||||||||804
1617961800000|2021-04-09 09:50:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1811
1617962100000|2021-04-09 09:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|838
1617962400000|2021-04-09 10:00:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1236
1617962700000|2021-04-09 10:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|625
1617963000000|2021-04-09 10:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|661
1617963300000|2021-04-09 10:15:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1260
1617963600000|2021-04-09 10:20:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|824
1617963900000|2021-04-09 10:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|552
1617964200000|2021-04-09 10:30:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12372.5|12370.5|455
1617964500000|2021-04-09 10:35:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2571
1617964800000|2021-04-09 10:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3056
1617965100000|2021-04-09 10:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|273
1617965400000|2021-04-09 10:50:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|457
1617965700000|2021-04-09 10:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|387
1617966000000|2021-04-09 11:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|374
1617966300000|2021-04-09 11:05:00|||||||||135
1617966600000|2021-04-09 11:10:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1304
1617966900000|2021-04-09 11:15:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1194
1617967200000|2021-04-09 11:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|495
1617967500000|2021-04-09 11:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|4220
1617967800000|2021-04-09 11:30:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|2632
1617968100000|2021-04-09 11:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2711
1617968400000|2021-04-09 11:40:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2978
1617968700000|2021-04-09 11:45:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|906
1617969000000|2021-04-09 11:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1926
1617969300000|2021-04-09 11:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1451
1617969600000|2021-04-09 12:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1213
1617969900000|2021-04-09 12:05:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|856
1617970200000|2021-04-09 12:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1356
1617970500000|2021-04-09 12:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|893
1617970800000|2021-04-09 12:20:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12367|12365|4707
1617971100000|2021-04-09 12:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|4958
1617971400000|2021-04-09 12:30:00|12367.4|12365.4|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|3560
1617971700000|2021-04-09 12:35:00|12365.5|12363.5|12364.7|12362.7|12367|12365|12364.7|12362.7|4058
1617972000000|2021-04-09 12:40:00|12363.9|12361.9|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|4153
1617972300000|2021-04-09 12:45:00|12363.1|12361.1|12360.8|12358.8|12363.1|12361.1|12360.8|12358.8|3778
1617972600000|2021-04-09 12:50:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|5274
1617972900000|2021-04-09 12:55:00|12360|12358|12362.3|12360.3|12363.9|12361.9|12360|12358|7156
1617973200000|2021-04-09 13:00:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12360|12358|4419
1617973500000|2021-04-09 13:05:00|12360.8|12358.8|12357.6|12355.6|12360.8|12358.8|12357.6|12355.6|8816
1617973800000|2021-04-09 13:10:00|12358.4|12356.4|12360.8|12358.8|12360.8|12358.8|12357.6|12355.6|5914
1617974100000|2021-04-09 13:15:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|3040
1617974400000|2021-04-09 13:20:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1898
1617974700000|2021-04-09 13:25:00|12363.9|12361.9|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2811
1617975000000|2021-04-09 13:30:00|12365.5|12363.5|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|2835
1617975300000|2021-04-09 13:35:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2910
1617975600000|2021-04-09 13:40:00|12361.5|12359.5|12365.5|12363.5|12365.5|12363.5|12361.5|12359.5|2740
1617975900000|2021-04-09 13:45:00|12366.2|12364.2|12367|12365|12367|12365|12365.5|12363.5|2136
1617976200000|2021-04-09 13:50:00|12366.2|12364.2|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3355
1617976500000|2021-04-09 13:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2339
1617976800000|2021-04-09 14:00:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3269
1617977100000|2021-04-09 14:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1229
1617977400000|2021-04-09 14:10:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|4155
1617977700000|2021-04-09 14:15:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1391
1617978000000|2021-04-09 14:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2704
1617978300000|2021-04-09 14:25:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|8131
1617978600000|2021-04-09 14:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|3904
1617978900000|2021-04-09 14:35:00|12372.5|12370.5|12372.5|12370.5|12374|12372|12371.7|12369.7|4430
1617979200000|2021-04-09 14:40:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1882
1617979500000|2021-04-09 14:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2218
1617979800000|2021-04-09 14:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1390
1617980100000|2021-04-09 14:55:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|1585
1617980400000|2021-04-09 15:00:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|4744
1617980700000|2021-04-09 15:05:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3128
1617981000000|2021-04-09 15:10:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|820
1617981300000|2021-04-09 15:15:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1236
1617981600000|2021-04-09 15:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|745
1617981900000|2021-04-09 15:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1022
1617982200000|2021-04-09 15:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1050
1617982500000|2021-04-09 15:35:00|12372.5|12370.5|12375.6|12373.6|12375.6|12373.6|12372.5|12370.5|1002
1617982800000|2021-04-09 15:40:00|12376.4|12374.4|12377.2|12375.2|12378.7|12376.7|12375.6|12373.6|3358
1617983100000|2021-04-09 15:45:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|1818
1617983400000|2021-04-09 15:50:00|12378|12376|12380.3|12378.3|12381.1|12379.1|12378|12376|5512
1617983700000|2021-04-09 15:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|4758
1617984000000|2021-04-09 16:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|2904
1617984300000|2021-04-09 16:05:00|12381.1|12379.1|12378.7|12376.7|12381.9|12379.9|12378.7|12376.7|2553
1617984600000|2021-04-09 16:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1416
1617984900000|2021-04-09 16:15:00|||||||||1278
1617985200000|2021-04-09 16:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|3217
1617985500000|2021-04-09 16:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1557
1617985800000|2021-04-09 16:30:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|613
1617986100000|2021-04-09 16:35:00|||||||||261
1617986400000|2021-04-09 16:40:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1049
1617986700000|2021-04-09 16:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1350
1617987000000|2021-04-09 16:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|964
1617987300000|2021-04-09 16:55:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|994
1617987600000|2021-04-09 17:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|2336
1617987900000|2021-04-09 17:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1226
1617988200000|2021-04-09 17:10:00|||||||||71
1617988500000|2021-04-09 17:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|1000
1617988800000|2021-04-09 17:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|615
1617989100000|2021-04-09 17:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|2537
1617989400000|2021-04-09 17:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2654
1617989700000|2021-04-09 17:35:00|12378|12376|12378|12376|12378|12376|12378|12376|882
1617990000000|2021-04-09 17:40:00|12377.2|12375.2|12375.6|12373.6|12378|12376|12375.6|12373.6|2456
1617990300000|2021-04-09 17:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2913
1617990600000|2021-04-09 17:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1253
1617990900000|2021-04-09 17:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|512
1617991200000|2021-04-09 18:00:00|||||||||480
1617991500000|2021-04-09 18:05:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|1055
1617991800000|2021-04-09 18:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|370
1617992100000|2021-04-09 18:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1514
1617992400000|2021-04-09 18:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2350
1617992700000|2021-04-09 18:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|970
1617993000000|2021-04-09 18:30:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1909
1617993300000|2021-04-09 18:35:00|||||||||533
1617993600000|2021-04-09 18:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|931
1617993900000|2021-04-09 18:45:00|||||||||256
1617994200000|2021-04-09 18:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|1220
1617994500000|2021-04-09 18:55:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1558
1617994800000|2021-04-09 19:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1185
1617995100000|2021-04-09 19:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1448
1617995400000|2021-04-09 19:10:00|||||||||970
1617995700000|2021-04-09 19:15:00|||||||||1885
1617996000000|2021-04-09 19:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|975
1617996300000|2021-04-09 19:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|2887
1617996600000|2021-04-09 19:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|755
1617996900000|2021-04-09 19:35:00|||||||||63
1617997200000|2021-04-09 19:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1253
1617997500000|2021-04-09 19:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1097
1617997800000|2021-04-09 19:50:00|||||||||395
1617998100000|2021-04-09 19:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1634
1617998400000|2021-04-09 20:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|1856
1617998700000|2021-04-09 20:05:00|||||||||459
1617999000000|2021-04-09 20:10:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|804
1617999300000|2021-04-09 20:15:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2353
1617999600000|2021-04-09 20:20:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3072
1617999900000|2021-04-09 20:25:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1528
1618000200000|2021-04-09 20:30:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1645
1618000500000|2021-04-09 20:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|642
1618000800000|2021-04-09 20:40:00|||||||||742
1618001100000|2021-04-09 20:45:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1140
1618001400000|2021-04-09 20:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1773
1618001700000|2021-04-09 20:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2028
1618178400000|2021-04-11 22:00:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|831
1618178700000|2021-04-11 22:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|251
1618179000000|2021-04-11 22:10:00|||||||||18
1618179300000|2021-04-11 22:15:00|||||||||15
1618179600000|2021-04-11 22:20:00|||||||||13
1618179900000|2021-04-11 22:25:00|||||||||116
1618180200000|2021-04-11 22:30:00|||||||||125
1618180500000|2021-04-11 22:35:00|||||||||179
1618180800000|2021-04-11 22:40:00|||||||||18
1618181100000|2021-04-11 22:45:00|||||||||14
1618181400000|2021-04-11 22:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|280
1618181700000|2021-04-11 22:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|501
1618182000000|2021-04-11 23:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|341
1618182300000|2021-04-11 23:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1078
1618182600000|2021-04-11 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|293
1618182900000|2021-04-11 23:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1271
1618183200000|2021-04-11 23:20:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|380
1618183500000|2021-04-11 23:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|254
1618183800000|2021-04-11 23:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|106
1618184100000|2021-04-11 23:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|272
1618184400000|2021-04-11 23:40:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|322
1618184700000|2021-04-11 23:45:00|||||||||144
1618185000000|2021-04-11 23:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|314
1618185300000|2021-04-11 23:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|162
1618185600000|2021-04-12 00:00:00|||||||||145
1618185900000|2021-04-12 00:05:00|||||||||735
1618186200000|2021-04-12 00:10:00|||||||||157
1618186500000|2021-04-12 00:15:00|||||||||55
1618186800000|2021-04-12 00:20:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|716
1618187100000|2021-04-12 00:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|870
1618187400000|2021-04-12 00:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|287
1618187700000|2021-04-12 00:35:00|||||||||23
1618188000000|2021-04-12 00:40:00|||||||||28
1618188300000|2021-04-12 00:45:00|||||||||30
1618188600000|2021-04-12 00:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|358
1618188900000|2021-04-12 00:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|449
1618189200000|2021-04-12 01:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|538
1618189500000|2021-04-12 01:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|604
1618189800000|2021-04-12 01:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|474
1618190100000|2021-04-12 01:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|343
1618190400000|2021-04-12 01:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|103
1618190700000|2021-04-12 01:25:00|||||||||136
1618191000000|2021-04-12 01:30:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|469
1618191300000|2021-04-12 01:35:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|292
1618191600000|2021-04-12 01:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|10284
1618191900000|2021-04-12 01:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|306
1618192200000|2021-04-12 01:50:00|||||||||63
1618192500000|2021-04-12 01:55:00|||||||||554
1618192800000|2021-04-12 02:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|95
1618193100000|2021-04-12 02:05:00|12372.9|12370.9|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|621
1618193400000|2021-04-12 02:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|58
1618193700000|2021-04-12 02:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|90
1618194000000|2021-04-12 02:20:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|219
1618194300000|2021-04-12 02:25:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|354
1618194600000|2021-04-12 02:30:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|173
1618194900000|2021-04-12 02:35:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|929
1618195200000|2021-04-12 02:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|70
1618195500000|2021-04-12 02:45:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|240
1618195800000|2021-04-12 02:50:00|||||||||9
1618196100000|2021-04-12 02:55:00|||||||||5
1618196400000|2021-04-12 03:00:00|||||||||21
1618196700000|2021-04-12 03:05:00|||||||||23
1618197000000|2021-04-12 03:10:00|||||||||3
1618197300000|2021-04-12 03:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|194
1618197600000|2021-04-12 03:20:00|||||||||86
1618197900000|2021-04-12 03:25:00|||||||||8
1618198200000|2021-04-12 03:30:00|||||||||26
1618198500000|2021-04-12 03:35:00|||||||||427
1618198800000|2021-04-12 03:40:00|||||||||1
1618199100000|2021-04-12 03:45:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|175
1618199400000|2021-04-12 03:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|452
1618199700000|2021-04-12 03:55:00|||||||||3
1618200000000|2021-04-12 04:00:00|||||||||4
1618200300000|2021-04-12 04:05:00|||||||||5
1618200600000|2021-04-12 04:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|130
1618200900000|2021-04-12 04:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|159
1618201200000|2021-04-12 04:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|101
1618201500000|2021-04-12 04:25:00|||||||||23
1618201800000|2021-04-12 04:30:00|||||||||39
1618202100000|2021-04-12 04:35:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|228
1618202400000|2021-04-12 04:40:00|||||||||10
1618202700000|2021-04-12 04:45:00|||||||||5
1618203000000|2021-04-12 04:50:00|12374|12372|12374|12372|12374|12372|12374|12372|150
1618203300000|2021-04-12 04:55:00|||||||||9
1618203600000|2021-04-12 05:00:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|985
1618203900000|2021-04-12 05:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|319
1618204200000|2021-04-12 05:10:00|12374|12372|12374|12372|12374|12372|12374|12372|322
1618204500000|2021-04-12 05:15:00|||||||||273
1618204800000|2021-04-12 05:20:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|285
1618205100000|2021-04-12 05:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|65
1618205400000|2021-04-12 05:30:00|12374|12372|12374|12372|12374|12372|12374|12372|190
1618205700000|2021-04-12 05:35:00|||||||||20
1618206000000|2021-04-12 05:40:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|257
1618206300000|2021-04-12 05:45:00|||||||||47
1618206600000|2021-04-12 05:50:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|296
1618206900000|2021-04-12 05:55:00|12374|12372|12374|12372|12374|12372|12374|12372|81
1618207200000|2021-04-12 06:00:00|12374.8|12372.8|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|1539
1618207500000|2021-04-12 06:05:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|104
1618207800000|2021-04-12 06:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|217
1618208100000|2021-04-12 06:15:00|||||||||179
1618208400000|2021-04-12 06:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|926
1618208700000|2021-04-12 06:25:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1194
1618209000000|2021-04-12 06:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|409
1618209300000|2021-04-12 06:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|56
1618209600000|2021-04-12 06:40:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|63
1618209900000|2021-04-12 06:45:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|134
1618210200000|2021-04-12 06:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|618
1618210500000|2021-04-12 06:55:00|12374|12372|12374|12372|12374|12372|12374|12372|354
1618210800000|2021-04-12 07:00:00|12373.3|12371.3|12375.6|12373.6|12375.6|12373.6|12373.3|12371.3|284
1618211100000|2021-04-12 07:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1025
1618211400000|2021-04-12 07:10:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|600
1618211700000|2021-04-12 07:15:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|418
1618212000000|2021-04-12 07:20:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|880
1618212300000|2021-04-12 07:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|894
1618212600000|2021-04-12 07:30:00|12378.7|12376.7|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|1691
1618212900000|2021-04-12 07:35:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2062
1618213200000|2021-04-12 07:40:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|491
1618213500000|2021-04-12 07:45:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1274
1618213800000|2021-04-12 07:50:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.9|12377.9|576
1618214100000|2021-04-12 07:55:00|||||||||136
1618214400000|2021-04-12 08:00:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|340
1618214700000|2021-04-12 08:05:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|618
1618215000000|2021-04-12 08:10:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12378|12376|979
1618215300000|2021-04-12 08:15:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|354
1618215600000|2021-04-12 08:20:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|151
1618215900000|2021-04-12 08:25:00|||||||||89
1618216200000|2021-04-12 08:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|872
1618216500000|2021-04-12 08:35:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|100
1618216800000|2021-04-12 08:40:00|||||||||35
1618217100000|2021-04-12 08:45:00|||||||||521
1618217400000|2021-04-12 08:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|530
1618217700000|2021-04-12 08:55:00|||||||||103
1618218000000|2021-04-12 09:00:00|||||||||137
1618218300000|2021-04-12 09:05:00|||||||||96
1618218600000|2021-04-12 09:10:00|||||||||45
1618218900000|2021-04-12 09:15:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|595
1618219200000|2021-04-12 09:20:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|276
1618219500000|2021-04-12 09:25:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|652
1618219800000|2021-04-12 09:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|975
1618220100000|2021-04-12 09:35:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|259
1618220400000|2021-04-12 09:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|619
1618220700000|2021-04-12 09:45:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|221
1618221000000|2021-04-12 09:50:00|12378|12376|12378|12376|12378|12376|12378|12376|151
1618221300000|2021-04-12 09:55:00|||||||||192
1618221600000|2021-04-12 10:00:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|919
1618221900000|2021-04-12 10:05:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|527
1618222200000|2021-04-12 10:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1374
1618222500000|2021-04-12 10:15:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|741
1618222800000|2021-04-12 10:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|530
1618223100000|2021-04-12 10:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|270
1618223400000|2021-04-12 10:30:00|||||||||21
1618223700000|2021-04-12 10:35:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1403
1618224000000|2021-04-12 10:40:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|989
1618224300000|2021-04-12 10:45:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|1602
1618224600000|2021-04-12 10:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1016
1618224900000|2021-04-12 10:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|874
1618225200000|2021-04-12 11:00:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|436
1618225500000|2021-04-12 11:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|309
1618225800000|2021-04-12 11:10:00|12374|12372|12374|12372|12374|12372|12374|12372|335
1618226100000|2021-04-12 11:15:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12372.5|12370.5|782
1618226400000|2021-04-12 11:20:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|945
1618226700000|2021-04-12 11:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|689
1618227000000|2021-04-12 11:30:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1269
1618227300000|2021-04-12 11:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|2574
1618227600000|2021-04-12 11:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|994
1618227900000|2021-04-12 11:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|932
1618228200000|2021-04-12 11:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|907
1618228500000|2021-04-12 11:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|286
1618228800000|2021-04-12 12:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1149
1618229100000|2021-04-12 12:05:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|489
1618229400000|2021-04-12 12:10:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12367.8|12365.8|1596
1618229700000|2021-04-12 12:15:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|1475
1618230000000|2021-04-12 12:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2209
1618230300000|2021-04-12 12:25:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12369.4|12367.4|4349
1618230600000|2021-04-12 12:30:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1131
1618230900000|2021-04-12 12:35:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1787
1618231200000|2021-04-12 12:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1510
1618231500000|2021-04-12 12:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|673
1618231800000|2021-04-12 12:50:00|12370.9|12368.9|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|1146
1618232100000|2021-04-12 12:55:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|696
1618232400000|2021-04-12 13:00:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|3268
1618232700000|2021-04-12 13:05:00|12367.8|12365.8|12367.8|12365.8|12368.2|12366.2|12367|12365|603
1618233000000|2021-04-12 13:10:00|12367|12365|12366.2|12364.2|12367|12365|12365.5|12363.5|2200
1618233300000|2021-04-12 13:15:00|||||||||401
1618233600000|2021-04-12 13:20:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1138
1618233900000|2021-04-12 13:25:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|694
1618234200000|2021-04-12 13:30:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12364.7|12362.7|1614
1618234500000|2021-04-12 13:35:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|2104
1618234800000|2021-04-12 13:40:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2834
1618235100000|2021-04-12 13:45:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1458
1618235400000|2021-04-12 13:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1746
1618235700000|2021-04-12 13:55:00|12363.9|12361.9|12365.5|12363.5|12365.5|12363.5|12363.9|12361.9|3418
1618236000000|2021-04-12 14:00:00|||||||||516
1618236300000|2021-04-12 14:05:00|12364.7|12362.7|12363.1|12361.1|12365.5|12363.5|12363.1|12361.1|1090
1618236600000|2021-04-12 14:10:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1790
1618236900000|2021-04-12 14:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|4252
1618237200000|2021-04-12 14:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|832
1618237500000|2021-04-12 14:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|658
1618237800000|2021-04-12 14:30:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|3125
1618238100000|2021-04-12 14:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|3313
1618238400000|2021-04-12 14:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1412
1618238700000|2021-04-12 14:45:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2321
1618239000000|2021-04-12 14:50:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|1316
1618239300000|2021-04-12 14:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|4952
1618239600000|2021-04-12 15:00:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|3667
1618239900000|2021-04-12 15:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2605
1618240200000|2021-04-12 15:10:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1167
1618240500000|2021-04-12 15:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1226
1618240800000|2021-04-12 15:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|1607
1618241100000|2021-04-12 15:25:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1500
1618241400000|2021-04-12 15:30:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|3348
1618241700000|2021-04-12 15:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|996
1618242000000|2021-04-12 15:40:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2133
1618242300000|2021-04-12 15:45:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1204
1618242600000|2021-04-12 15:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1893
1618242900000|2021-04-12 15:55:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|739
1618243200000|2021-04-12 16:00:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|589
1618243500000|2021-04-12 16:05:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1836
1618243800000|2021-04-12 16:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|670
1618244100000|2021-04-12 16:15:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1306
1618244400000|2021-04-12 16:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2723
1618244700000|2021-04-12 16:25:00|||||||||471
1618245000000|2021-04-12 16:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2104
1618245300000|2021-04-12 16:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2472
1618245600000|2021-04-12 16:40:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1145
1618245900000|2021-04-12 16:45:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1570
1618246200000|2021-04-12 16:50:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2731
1618246500000|2021-04-12 16:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|3326
1618246800000|2021-04-12 17:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2617
1618247100000|2021-04-12 17:05:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2042
1618247400000|2021-04-12 17:10:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|2690
1618247700000|2021-04-12 17:15:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|1279
1618248000000|2021-04-12 17:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|1125
1618248300000|2021-04-12 17:25:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2651
1618248600000|2021-04-12 17:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|488
1618248900000|2021-04-12 17:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1435
1618249200000|2021-04-12 17:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|637
1618249500000|2021-04-12 17:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|708
1618249800000|2021-04-12 17:50:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|1374
1618250100000|2021-04-12 17:55:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|729
1618250400000|2021-04-12 18:00:00|||||||||2834
1618250700000|2021-04-12 18:05:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|1441
1618251000000|2021-04-12 18:10:00|||||||||1386
1618251300000|2021-04-12 18:15:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1124
1618251600000|2021-04-12 18:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1377
1618251900000|2021-04-12 18:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1434
1618252200000|2021-04-12 18:30:00|||||||||1860
1618252500000|2021-04-12 18:35:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|1249
1618252800000|2021-04-12 18:40:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|1445
1618253100000|2021-04-12 18:45:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|979
1618253400000|2021-04-12 18:50:00|||||||||907
1618253700000|2021-04-12 18:55:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|2383
1618254000000|2021-04-12 19:00:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|2152
1618254300000|2021-04-12 19:05:00|||||||||1940
1618254600000|2021-04-12 19:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1605
1618254900000|2021-04-12 19:15:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|426
1618255200000|2021-04-12 19:20:00|||||||||366
1618255500000|2021-04-12 19:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|545
1618255800000|2021-04-12 19:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|371
1618256100000|2021-04-12 19:35:00|||||||||187
1618256400000|2021-04-12 19:40:00|||||||||271
1618256700000|2021-04-12 19:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2591
1618257000000|2021-04-12 19:50:00|||||||||109
1618257300000|2021-04-12 19:55:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|3292
1618257600000|2021-04-12 20:00:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2876
1618257900000|2021-04-12 20:05:00|||||||||53
1618258200000|2021-04-12 20:10:00|||||||||2874
1618258500000|2021-04-12 20:15:00|||||||||1436
1618258800000|2021-04-12 20:20:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|6305
1618259100000|2021-04-12 20:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1831
1618259400000|2021-04-12 20:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|1101
1618259700000|2021-04-12 20:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|998
1618260000000|2021-04-12 20:40:00|||||||||605
1618260300000|2021-04-12 20:45:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|429
1618260600000|2021-04-12 20:50:00|||||||||416
1618260900000|2021-04-12 20:55:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|2036
1618264800000|2021-04-12 22:00:00|12367|12365|12367|12365|12367|12365|12367|12365|356
1618265100000|2021-04-12 22:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|386
1618265400000|2021-04-12 22:10:00|12367|12365|12367|12365|12367|12365|12367|12365|277
1618265700000|2021-04-12 22:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|18
1618266000000|2021-04-12 22:20:00|||||||||8
1618266300000|2021-04-12 22:25:00|||||||||1
1618266600000|2021-04-12 22:30:00|||||||||13
1618266900000|2021-04-12 22:35:00|||||||||18
1618267200000|2021-04-12 22:40:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|208
1618267500000|2021-04-12 22:45:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|136
1618267800000|2021-04-12 22:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|595
1618268100000|2021-04-12 22:55:00|||||||||99
1618268400000|2021-04-12 23:00:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|19
1618268700000|2021-04-12 23:05:00|||||||||13
1618269000000|2021-04-12 23:10:00|||||||||49
1618269300000|2021-04-12 23:15:00|||||||||20
1618269600000|2021-04-12 23:20:00|||||||||28
1618269900000|2021-04-12 23:25:00|||||||||24
1618270200000|2021-04-12 23:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|277
1618270500000|2021-04-12 23:35:00|||||||||295
1618270800000|2021-04-12 23:40:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|248
1618271100000|2021-04-12 23:45:00|||||||||31
1618271400000|2021-04-12 23:50:00|||||||||29
1618271700000|2021-04-12 23:55:00|||||||||49
1618272000000|2021-04-13 00:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|564
1618272300000|2021-04-13 00:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|342
1618272600000|2021-04-13 00:10:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|285
1618272900000|2021-04-13 00:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|347
1618273200000|2021-04-13 00:20:00|||||||||48
1618273500000|2021-04-13 00:25:00|||||||||292
1618273800000|2021-04-13 00:30:00|||||||||15
1618274100000|2021-04-13 00:35:00|||||||||56
1618274400000|2021-04-13 00:40:00|||||||||699
1618274700000|2021-04-13 00:45:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|917
1618275000000|2021-04-13 00:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|233
1618275300000|2021-04-13 00:55:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|871
1618275600000|2021-04-13 01:00:00|||||||||4
1618275900000|2021-04-13 01:05:00|||||||||35
1618276200000|2021-04-13 01:10:00|||||||||15
1618276500000|2021-04-13 01:15:00|||||||||7
1618276800000|2021-04-13 01:20:00|||||||||127
1618277100000|2021-04-13 01:25:00|||||||||319
1618277400000|2021-04-13 01:30:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|167
1618277700000|2021-04-13 01:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|75
1618278000000|2021-04-13 01:40:00|12364.7|12362.7|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|627
1618278300000|2021-04-13 01:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|232
1618278600000|2021-04-13 01:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|74
1618278900000|2021-04-13 01:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|702
1618279200000|2021-04-13 02:00:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.7|12360.7|476
1618279500000|2021-04-13 02:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|26
1618279800000|2021-04-13 02:10:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|67
1618280100000|2021-04-13 02:15:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|217
1618280400000|2021-04-13 02:20:00|||||||||55
1618280700000|2021-04-13 02:25:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|193
1618281000000|2021-04-13 02:30:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|236
1618281300000|2021-04-13 02:35:00|||||||||210
1618281600000|2021-04-13 02:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|890
1618281900000|2021-04-13 02:45:00|||||||||185
1618282200000|2021-04-13 02:50:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|528
1618282500000|2021-04-13 02:55:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|763
1618282800000|2021-04-13 03:00:00|||||||||222
1618283100000|2021-04-13 03:05:00|||||||||12
1618283400000|2021-04-13 03:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|372
1618283700000|2021-04-13 03:15:00|||||||||138
1618284000000|2021-04-13 03:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|651
1618284300000|2021-04-13 03:25:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|623
1618284600000|2021-04-13 03:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|220
1618284900000|2021-04-13 03:35:00|12360|12358|12360|12358|12360|12358|12360|12358|61
1618285200000|2021-04-13 03:40:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|398
1618285500000|2021-04-13 03:45:00|||||||||60
1618285800000|2021-04-13 03:50:00|||||||||245
1618286100000|2021-04-13 03:55:00|||||||||279
1618286400000|2021-04-13 04:00:00|||||||||56
1618286700000|2021-04-13 04:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|258
1618287000000|2021-04-13 04:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|203
1618287300000|2021-04-13 04:15:00|||||||||361
1618287600000|2021-04-13 04:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|113
1618287900000|2021-04-13 04:25:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1637
1618288200000|2021-04-13 04:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|743
1618288500000|2021-04-13 04:35:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|570
1618288800000|2021-04-13 04:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1314
1618289100000|2021-04-13 04:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|403
1618289400000|2021-04-13 04:50:00|||||||||18
1618289700000|2021-04-13 04:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|153
1618290000000|2021-04-13 05:00:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|402
1618290300000|2021-04-13 05:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1066
1618290600000|2021-04-13 05:10:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|69
1618290900000|2021-04-13 05:15:00|||||||||160
1618291200000|2021-04-13 05:20:00|||||||||166
1618291500000|2021-04-13 05:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|642
1618291800000|2021-04-13 05:30:00|||||||||6
1618292100000|2021-04-13 05:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|59
1618292400000|2021-04-13 05:40:00|||||||||35
1618292700000|2021-04-13 05:45:00|||||||||387
1618293000000|2021-04-13 05:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|138
1618293300000|2021-04-13 05:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|677
1618293600000|2021-04-13 06:00:00|12358|12356|12358.4|12356.4|12358.4|12356.4|12358|12356|167
1618293900000|2021-04-13 06:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|444
1618294200000|2021-04-13 06:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|792
1618294500000|2021-04-13 06:15:00|||||||||292
1618294800000|2021-04-13 06:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|153
1618295100000|2021-04-13 06:25:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|1055
1618295400000|2021-04-13 06:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1004
1618295700000|2021-04-13 06:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1366
1618296000000|2021-04-13 06:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1692
1618296300000|2021-04-13 06:45:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|436
1618296600000|2021-04-13 06:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|875
1618296900000|2021-04-13 06:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|804
1618297200000|2021-04-13 07:00:00|12353.7|12351.7|12353|12351|12354.5|12352.5|12353|12351|1078
1618297500000|2021-04-13 07:05:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1193
1618297800000|2021-04-13 07:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353|12351|764
1618298100000|2021-04-13 07:15:00|||||||||237
1618298400000|2021-04-13 07:20:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|130
1618298700000|2021-04-13 07:25:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|314
1618299000000|2021-04-13 07:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|160
1618299300000|2021-04-13 07:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|310
1618299600000|2021-04-13 07:40:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|657
1618299900000|2021-04-13 07:45:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|371
1618300200000|2021-04-13 07:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|389
1618300500000|2021-04-13 07:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|283
1618300800000|2021-04-13 08:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|529
1618301100000|2021-04-13 08:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|470
1618301400000|2021-04-13 08:10:00|12355.3|12353.3|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|1275
1618301700000|2021-04-13 08:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|1888
1618302000000|2021-04-13 08:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|159
1618302300000|2021-04-13 08:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|428
1618302600000|2021-04-13 08:30:00|||||||||134
1618302900000|2021-04-13 08:35:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|285
1618303200000|2021-04-13 08:40:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|432
1618303500000|2021-04-13 08:45:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|512
1618303800000|2021-04-13 08:50:00|||||||||130
1618304100000|2021-04-13 08:55:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|519
1618304400000|2021-04-13 09:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|858
1618304700000|2021-04-13 09:05:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1135
1618305000000|2021-04-13 09:10:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|356
1618305300000|2021-04-13 09:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|82
1618305600000|2021-04-13 09:20:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|450
1618305900000|2021-04-13 09:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|821
1618306200000|2021-04-13 09:30:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|946
1618306500000|2021-04-13 09:35:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1283
1618306800000|2021-04-13 09:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|598
1618307100000|2021-04-13 09:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|620
1618307400000|2021-04-13 09:50:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|155
1618307700000|2021-04-13 09:55:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|747
1618308000000|2021-04-13 10:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|751
1618308300000|2021-04-13 10:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|190
1618308600000|2021-04-13 10:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|684
1618308900000|2021-04-13 10:15:00|12357.3|12355.3|12356.1|12354.1|12357.3|12355.3|12356.1|12354.1|985
1618309200000|2021-04-13 10:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|464
1618309500000|2021-04-13 10:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|332
1618309800000|2021-04-13 10:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|73
1618310100000|2021-04-13 10:35:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|459
1618310400000|2021-04-13 10:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|57
1618310700000|2021-04-13 10:45:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|520
1618311000000|2021-04-13 10:50:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|247
1618311300000|2021-04-13 10:55:00|12357.6|12355.6|12360.8|12358.8|12360.8|12358.8|12356.9|12354.9|1877
1618311600000|2021-04-13 11:00:00|12360|12358|12365.5|12363.5|12368.6|12366.6|12360|12358|10128
1618311900000|2021-04-13 11:05:00|12366.2|12364.2|12363.9|12361.9|12366.2|12364.2|12363.1|12361.1|2570
1618312200000|2021-04-13 11:10:00|12364.7|12362.7|12363.5|12361.5|12365.5|12363.5|12363.1|12361.1|1537
1618312500000|2021-04-13 11:15:00|12363.9|12361.9|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|483
1618312800000|2021-04-13 11:20:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|484
1618313100000|2021-04-13 11:25:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360|12358|1005
1618313400000|2021-04-13 11:30:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|655
1618313700000|2021-04-13 11:35:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|1957
1618314000000|2021-04-13 11:40:00|12359.6|12357.6|12360|12358|12360|12358|12357.6|12355.6|2848
1618314300000|2021-04-13 11:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|2384
1618314600000|2021-04-13 11:50:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|617
1618314900000|2021-04-13 11:55:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1032
1618315200000|2021-04-13 12:00:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360|12358|1517
1618315500000|2021-04-13 12:05:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1132
1618315800000|2021-04-13 12:10:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|1241
1618316100000|2021-04-13 12:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|549
1618316400000|2021-04-13 12:20:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12357.6|12355.6|1773
1618316700000|2021-04-13 12:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|3380
1618317000000|2021-04-13 12:30:00|12354.9|12352.9|12362.3|12360.3|12363.1|12361.1|12353|12351|11383
1618317300000|2021-04-13 12:35:00|12361.5|12359.5|12367|12365|12368.6|12366.6|12361.5|12359.5|8863
1618317600000|2021-04-13 12:40:00|12367.8|12365.8|12367|12365|12368.6|12366.6|12366.2|12364.2|4968
1618317900000|2021-04-13 12:45:00|12367.4|12365.4|12367|12365|12368.6|12366.6|12365.5|12363.5|4097
1618318200000|2021-04-13 12:50:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|2453
1618318500000|2021-04-13 12:55:00|12367|12365|12367|12365|12368.6|12366.6|12366.2|12364.2|3110
1618318800000|2021-04-13 13:00:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|2889
1618319100000|2021-04-13 13:05:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12364.7|12362.7|3852
1618319400000|2021-04-13 13:10:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.1|12361.1|2191
1618319700000|2021-04-13 13:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|4544
1618320000000|2021-04-13 13:20:00|12363.9|12361.9|12367.8|12365.8|12367.8|12365.8|12363.9|12361.9|3173
1618320300000|2021-04-13 13:25:00|12367|12365|12368.6|12366.6|12369.4|12367.4|12366.2|12364.2|4026
1618320600000|2021-04-13 13:30:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|2488
1618320900000|2021-04-13 13:35:00|12369.4|12367.4|12372.5|12370.5|12372.5|12370.5|12368.6|12366.6|6641
1618321200000|2021-04-13 13:40:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|7587
1618321500000|2021-04-13 13:45:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|3546
1618321800000|2021-04-13 13:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374|12372|1444
1618322100000|2021-04-13 13:55:00|12374|12372|12375.6|12373.6|12376.4|12374.4|12374|12372|1084
1618322400000|2021-04-13 14:00:00|12375.2|12373.2|12374|12372|12376.4|12374.4|12373.3|12371.3|2042
1618322700000|2021-04-13 14:05:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|5121
1618323000000|2021-04-13 14:10:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|925
1618323300000|2021-04-13 14:15:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|8779
1618323600000|2021-04-13 14:20:00|12373.3|12371.3|12372.5|12370.5|12374|12372|12371.7|12369.7|2983
1618323900000|2021-04-13 14:25:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2227
1618324200000|2021-04-13 14:30:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|931
1618324500000|2021-04-13 14:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1592
1618324800000|2021-04-13 14:40:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|5802
1618325100000|2021-04-13 14:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1512
1618325400000|2021-04-13 14:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2677
1618325700000|2021-04-13 14:55:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1668
1618326000000|2021-04-13 15:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1363
1618326300000|2021-04-13 15:05:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1718
1618326600000|2021-04-13 15:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|483
1618326900000|2021-04-13 15:15:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|1397
1618327200000|2021-04-13 15:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|844
1618327500000|2021-04-13 15:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1570
1618327800000|2021-04-13 15:30:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1524
1618328100000|2021-04-13 15:35:00|||||||||520
1618328400000|2021-04-13 15:40:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|3157
1618328700000|2021-04-13 15:45:00|||||||||1711
1618329000000|2021-04-13 15:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|2671
1618329300000|2021-04-13 15:55:00|12374|12372|12374|12372|12374|12372|12374|12372|233
1618329600000|2021-04-13 16:00:00|||||||||723
1618329900000|2021-04-13 16:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1345
1618330200000|2021-04-13 16:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|352
1618330500000|2021-04-13 16:15:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|3367
1618330800000|2021-04-13 16:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|400
1618331100000|2021-04-13 16:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|2307
1618331400000|2021-04-13 16:30:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1483
1618331700000|2021-04-13 16:35:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|1798
1618332000000|2021-04-13 16:40:00|12374.4|12372.4|12375.6|12373.6|12375.6|12373.6|12374|12372|2039
1618332300000|2021-04-13 16:45:00|||||||||1741
1618332600000|2021-04-13 16:50:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|4042
1618332900000|2021-04-13 16:55:00|12376.4|12374.4|12376.8|12374.8|12377.2|12375.2|12376.4|12374.4|2618
1618333200000|2021-04-13 17:00:00|12376.4|12374.4|12382.6|12380.6|12383.4|12381.4|12376.4|12374.4|5299
1618333500000|2021-04-13 17:05:00|12383.4|12381.4|12382.6|12380.6|12385|12383|12380.3|12378.3|5547
1618333800000|2021-04-13 17:10:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|3619
1618334100000|2021-04-13 17:15:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2513
1618334400000|2021-04-13 17:20:00|12384.2|12382.2|12383.4|12381.4|12385|12383|12383.4|12381.4|2784
1618334700000|2021-04-13 17:25:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|1241
1618335000000|2021-04-13 17:30:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|2392
1618335300000|2021-04-13 17:35:00|12385|12383|12386.5|12384.5|12387.3|12385.3|12385|12383|2383
1618335600000|2021-04-13 17:40:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|1599
1618335900000|2021-04-13 17:45:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12384.2|12382.2|3174
1618336200000|2021-04-13 17:50:00|12383.8|12381.8|12384.2|12382.2|12385|12383|12383.4|12381.4|2053
1618336500000|2021-04-13 17:55:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|944
1618336800000|2021-04-13 18:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1357
1618337100000|2021-04-13 18:05:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|1274
1618337400000|2021-04-13 18:10:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|687
1618337700000|2021-04-13 18:15:00|||||||||1106
1618338000000|2021-04-13 18:20:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|1132
1618338300000|2021-04-13 18:25:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1893
1618338600000|2021-04-13 18:30:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|533
1618338900000|2021-04-13 18:35:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385|12383|1929
1618339200000|2021-04-13 18:40:00|12385|12383|12387.3|12385.3|12387.3|12385.3|12385|12383|2463
1618339500000|2021-04-13 18:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|3237
1618339800000|2021-04-13 18:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|2498
1618340100000|2021-04-13 18:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2556
1618340400000|2021-04-13 19:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3708
1618340700000|2021-04-13 19:05:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|2129
1618341000000|2021-04-13 19:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|635
1618341300000|2021-04-13 19:15:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|2726
1618341600000|2021-04-13 19:20:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|429
1618341900000|2021-04-13 19:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|281
1618342200000|2021-04-13 19:30:00|||||||||310
1618342500000|2021-04-13 19:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|2112
1618342800000|2021-04-13 19:40:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|566
1618343100000|2021-04-13 19:45:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1695
1618343400000|2021-04-13 19:50:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|642
1618343700000|2021-04-13 19:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1751
1618344000000|2021-04-13 20:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|837
1618344300000|2021-04-13 20:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1193
1618344600000|2021-04-13 20:10:00|12389.3|12387.3|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2061
1618344900000|2021-04-13 20:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3575
1618345200000|2021-04-13 20:20:00|||||||||161
1618345500000|2021-04-13 20:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1247
1618345800000|2021-04-13 20:30:00|||||||||773
1618346100000|2021-04-13 20:35:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|2040
1618346400000|2021-04-13 20:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1273
1618346700000|2021-04-13 20:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|705
1618347000000|2021-04-13 20:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|1067
1618347300000|2021-04-13 20:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2289
1618351200000|2021-04-13 22:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|125
1618351500000|2021-04-13 22:05:00|||||||||66
1618351800000|2021-04-13 22:10:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|323
1618352100000|2021-04-13 22:15:00|||||||||32
1618352400000|2021-04-13 22:20:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|326
1618352700000|2021-04-13 22:25:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|327
1618353000000|2021-04-13 22:30:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|152
1618353300000|2021-04-13 22:35:00|||||||||706
1618353600000|2021-04-13 22:40:00|||||||||273
1618353900000|2021-04-13 22:45:00|||||||||392
1618354200000|2021-04-13 22:50:00|||||||||81
1618354500000|2021-04-13 22:55:00|||||||||46
1618354800000|2021-04-13 23:00:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|786
1618355100000|2021-04-13 23:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|112
1618355400000|2021-04-13 23:10:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|73
1618355700000|2021-04-13 23:15:00|||||||||22
1618356000000|2021-04-13 23:20:00|||||||||23
1618356300000|2021-04-13 23:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|112
1618356600000|2021-04-13 23:30:00|||||||||194
1618356900000|2021-04-13 23:35:00|||||||||164
1618357200000|2021-04-13 23:40:00|||||||||43
1618357500000|2021-04-13 23:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|457
1618357800000|2021-04-13 23:50:00|||||||||80
1618358100000|2021-04-13 23:55:00|||||||||28
1618358400000|2021-04-14 00:00:00|||||||||241
1618358700000|2021-04-14 00:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|305
1618359000000|2021-04-14 00:10:00|||||||||280
1618359300000|2021-04-14 00:15:00|||||||||114
1618359600000|2021-04-14 00:20:00|||||||||279
1618359900000|2021-04-14 00:25:00|||||||||52
1618360200000|2021-04-14 00:30:00|||||||||135
1618360500000|2021-04-14 00:35:00|||||||||235
1618360800000|2021-04-14 00:40:00|||||||||76
1618361100000|2021-04-14 00:45:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1512
1618361400000|2021-04-14 00:50:00|||||||||163
1618361700000|2021-04-14 00:55:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|877
1618362000000|2021-04-14 01:00:00|||||||||262
1618362300000|2021-04-14 01:05:00|||||||||73
1618362600000|2021-04-14 01:10:00|||||||||28
1618362900000|2021-04-14 01:15:00|||||||||225
1618363200000|2021-04-14 01:20:00|||||||||538
1618363500000|2021-04-14 01:25:00|||||||||353
1618363800000|2021-04-14 01:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|378
1618364100000|2021-04-14 01:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|114
1618364400000|2021-04-14 01:40:00|||||||||50
1618364700000|2021-04-14 01:45:00|||||||||184
1618365000000|2021-04-14 01:50:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1299
1618365300000|2021-04-14 01:55:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|324
1618365600000|2021-04-14 02:00:00|12387.7|12385.7|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|854
1618365900000|2021-04-14 02:05:00|||||||||555
1618366200000|2021-04-14 02:10:00|||||||||137
1618366500000|2021-04-14 02:15:00|||||||||292
1618366800000|2021-04-14 02:20:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|759
1618367100000|2021-04-14 02:25:00|||||||||205
1618367400000|2021-04-14 02:30:00|||||||||52
1618367700000|2021-04-14 02:35:00|||||||||97
1618368000000|2021-04-14 02:40:00|||||||||10
1618368300000|2021-04-14 02:45:00|||||||||22
1618368600000|2021-04-14 02:50:00|||||||||70
1618368900000|2021-04-14 02:55:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|248
1618369200000|2021-04-14 03:00:00|||||||||3
1618369500000|2021-04-14 03:05:00|||||||||10
1618369800000|2021-04-14 03:10:00|||||||||146
1618370100000|2021-04-14 03:15:00|||||||||1
1618370400000|2021-04-14 03:20:00|||||||||3
1618370700000|2021-04-14 03:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|204
1618371000000|2021-04-14 03:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|1130
1618371300000|2021-04-14 03:35:00|||||||||6
1618371600000|2021-04-14 03:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|657
1618371900000|2021-04-14 03:45:00|||||||||128
1618372200000|2021-04-14 03:50:00|||||||||8
1618372500000|2021-04-14 03:55:00|||||||||6
1618372800000|2021-04-14 04:00:00|||||||||4
1618373100000|2021-04-14 04:05:00|||||||||298
1618373400000|2021-04-14 04:10:00|||||||||3
1618373700000|2021-04-14 04:15:00|||||||||2
1618374000000|2021-04-14 04:20:00|||||||||31
1618374300000|2021-04-14 04:25:00|||||||||45
1618374600000|2021-04-14 04:30:00|||||||||399
1618374900000|2021-04-14 04:35:00|||||||||24
1618375200000|2021-04-14 04:40:00|||||||||37
1618375500000|2021-04-14 04:45:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|222
1618375800000|2021-04-14 04:50:00|||||||||17
1618376100000|2021-04-14 04:55:00|||||||||13
1618376400000|2021-04-14 05:00:00|||||||||14
1618376700000|2021-04-14 05:05:00|12385|12383|12385|12383|12385|12383|12385|12383|170
1618377000000|2021-04-14 05:10:00|||||||||95
1618377300000|2021-04-14 05:15:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|135
1618377600000|2021-04-14 05:20:00|||||||||107
1618377900000|2021-04-14 05:25:00|12385|12383|12385|12383|12385|12383|12385|12383|32
1618378200000|2021-04-14 05:30:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|516
1618378500000|2021-04-14 05:35:00|||||||||348
1618378800000|2021-04-14 05:40:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|698
1618379100000|2021-04-14 05:45:00|||||||||336
1618379400000|2021-04-14 05:50:00|12385|12383|12385|12383|12385|12383|12385|12383|261
1618379700000|2021-04-14 05:55:00|||||||||362
1618380000000|2021-04-14 06:00:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|686
1618380300000|2021-04-14 06:05:00|12385.4|12383.4|12385|12383|12385.8|12383.8|12385|12383|477
1618380600000|2021-04-14 06:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|823
1618380900000|2021-04-14 06:15:00|||||||||213
1618381200000|2021-04-14 06:20:00|12386.5|12384.5|12383.4|12381.4|12386.5|12384.5|12382.6|12380.6|1304
1618381500000|2021-04-14 06:25:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|2378
1618381800000|2021-04-14 06:30:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|1179
1618382100000|2021-04-14 06:35:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|424
1618382400000|2021-04-14 06:40:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1410
1618382700000|2021-04-14 06:45:00|12382.6|12380.6|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|1319
1618383000000|2021-04-14 06:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1135
1618383300000|2021-04-14 06:55:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|480
1618383600000|2021-04-14 07:00:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|946
1618383900000|2021-04-14 07:05:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|607
1618384200000|2021-04-14 07:10:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|555
1618384500000|2021-04-14 07:15:00|12384.2|12382.2|12381.9|12379.9|12384.2|12382.2|12381.9|12379.9|1211
1618384800000|2021-04-14 07:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|942
1618385100000|2021-04-14 07:25:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|657
1618385400000|2021-04-14 07:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|524
1618385700000|2021-04-14 07:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1284
1618386000000|2021-04-14 07:40:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|919
1618386300000|2021-04-14 07:45:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|912
1618386600000|2021-04-14 07:50:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|796
1618386900000|2021-04-14 07:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|957
1618387200000|2021-04-14 08:00:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|405
1618387500000|2021-04-14 08:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|922
1618387800000|2021-04-14 08:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|799
1618388100000|2021-04-14 08:15:00|12380.7|12378.7|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|822
1618388400000|2021-04-14 08:20:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|692
1618388700000|2021-04-14 08:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|537
1618389000000|2021-04-14 08:30:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.3|12376.3|470
1618389300000|2021-04-14 08:35:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|493
1618389600000|2021-04-14 08:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|835
1618389900000|2021-04-14 08:45:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|493
1618390200000|2021-04-14 08:50:00|12379.1|12377.1|12378.7|12376.7|12379.1|12377.1|12378.7|12376.7|142
1618390500000|2021-04-14 08:55:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|329
1618390800000|2021-04-14 09:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|307
1618391100000|2021-04-14 09:05:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|562
1618391400000|2021-04-14 09:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|956
1618391700000|2021-04-14 09:15:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|600
1618392000000|2021-04-14 09:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|948
1618392300000|2021-04-14 09:25:00|||||||||397
1618392600000|2021-04-14 09:30:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|584
1618392900000|2021-04-14 09:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|979
1618393200000|2021-04-14 09:40:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|126
1618393500000|2021-04-14 09:45:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|463
1618393800000|2021-04-14 09:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|220
1618394100000|2021-04-14 09:55:00|||||||||201
1618394400000|2021-04-14 10:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|246
1618394700000|2021-04-14 10:05:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|547
1618395000000|2021-04-14 10:10:00|||||||||1117
1618395300000|2021-04-14 10:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|572
1618395600000|2021-04-14 10:20:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|2116
1618395900000|2021-04-14 10:25:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|218
1618396200000|2021-04-14 10:30:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|302
1618396500000|2021-04-14 10:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|1085
1618396800000|2021-04-14 10:40:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|354
1618397100000|2021-04-14 10:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|879
1618397400000|2021-04-14 10:50:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|795
1618397700000|2021-04-14 10:55:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|643
1618398000000|2021-04-14 11:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|889
1618398300000|2021-04-14 11:05:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1089
1618398600000|2021-04-14 11:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|675
1618398900000|2021-04-14 11:15:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|1643
1618399200000|2021-04-14 11:20:00|||||||||139
1618399500000|2021-04-14 11:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|486
1618399800000|2021-04-14 11:30:00|12380.3|12378.3|12382.6|12380.6|12383.4|12381.4|12380.3|12378.3|3053
1618400100000|2021-04-14 11:35:00|||||||||795
1618400400000|2021-04-14 11:40:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|3569
1618400700000|2021-04-14 11:45:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1152
1618401000000|2021-04-14 11:50:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|736
1618401300000|2021-04-14 11:55:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1870
1618401600000|2021-04-14 12:00:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1402
1618401900000|2021-04-14 12:05:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|912
1618402200000|2021-04-14 12:10:00|12382.3|12380.3|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1723
1618402500000|2021-04-14 12:15:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|978
1618402800000|2021-04-14 12:20:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2646
1618403100000|2021-04-14 12:25:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|3187
1618403400000|2021-04-14 12:30:00|12382.3|12380.3|12381.1|12379.1|12382.3|12380.3|12380.3|12378.3|1933
1618403700000|2021-04-14 12:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2703
1618404000000|2021-04-14 12:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2009
1618404300000|2021-04-14 12:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2833
1618404600000|2021-04-14 12:50:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|2794
1618404900000|2021-04-14 12:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|2310
1618405200000|2021-04-14 13:00:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|4916
1618405500000|2021-04-14 13:05:00|12379.5|12377.5|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|823
1618405800000|2021-04-14 13:10:00|12381.9|12379.9|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|2806
1618406100000|2021-04-14 13:15:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12376.4|12374.4|2245
1618406400000|2021-04-14 13:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1309
1618406700000|2021-04-14 13:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1367
1618407000000|2021-04-14 13:30:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|2441
1618407300000|2021-04-14 13:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|1457
1618407600000|2021-04-14 13:40:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2700
1618407900000|2021-04-14 13:45:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3162
1618408200000|2021-04-14 13:50:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1280
1618408500000|2021-04-14 13:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1691
1618408800000|2021-04-14 14:00:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|1617
1618409100000|2021-04-14 14:05:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|1083
1618409400000|2021-04-14 14:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1123
1618409700000|2021-04-14 14:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|740
1618410000000|2021-04-14 14:20:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|2106
1618410300000|2021-04-14 14:25:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12378|12376|3953
1618410600000|2021-04-14 14:30:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378.7|12376.7|2108
1618410900000|2021-04-14 14:35:00|12381.1|12379.1|12378.7|12376.7|12381.1|12379.1|12378.7|12376.7|3430
1618411200000|2021-04-14 14:40:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|3724
1618411500000|2021-04-14 14:45:00|12378.7|12376.7|12378|12376|12380.3|12378.3|12378|12376|2556
1618411800000|2021-04-14 14:50:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1313
1618412100000|2021-04-14 14:55:00|12377.2|12375.2|12374.8|12372.8|12378|12376|12374|12372|2639
1618412400000|2021-04-14 15:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|2194
1618412700000|2021-04-14 15:05:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|5722
1618413000000|2021-04-14 15:10:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|3086
1618413300000|2021-04-14 15:15:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|5148
1618413600000|2021-04-14 15:20:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2364
1618413900000|2021-04-14 15:25:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1309
1618414200000|2021-04-14 15:30:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|2618
1618414500000|2021-04-14 15:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|3503
1618414800000|2021-04-14 15:40:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|2657
1618415100000|2021-04-14 15:45:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|2492
1618415400000|2021-04-14 15:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12374|12372|1773
1618415700000|2021-04-14 15:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|1790
1618416000000|2021-04-14 16:00:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12374.8|12372.8|2194
1618416300000|2021-04-14 16:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1155
1618416600000|2021-04-14 16:10:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1343
1618416900000|2021-04-14 16:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2372
1618417200000|2021-04-14 16:20:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|876
1618417500000|2021-04-14 16:25:00|12374|12372|12372.5|12370.5|12374|12372|12371.7|12369.7|1728
1618417800000|2021-04-14 16:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1393
1618418100000|2021-04-14 16:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1009
1618418400000|2021-04-14 16:40:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|1507
1618418700000|2021-04-14 16:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1228
1618419000000|2021-04-14 16:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1979
1618419300000|2021-04-14 16:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1285
1618419600000|2021-04-14 17:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|785
1618419900000|2021-04-14 17:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1007
1618420200000|2021-04-14 17:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1042
1618420500000|2021-04-14 17:15:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12371.7|12369.7|1861
1618420800000|2021-04-14 17:20:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|894
1618421100000|2021-04-14 17:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1923
1618421400000|2021-04-14 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1198
1618421700000|2021-04-14 17:35:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12373.3|12371.3|3581
1618422000000|2021-04-14 17:40:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1371
1618422300000|2021-04-14 17:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|658
1618422600000|2021-04-14 17:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|560
1618422900000|2021-04-14 17:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1730
1618423200000|2021-04-14 18:00:00|12377.2|12375.2|12378|12376|12378|12376|12376.4|12374.4|2183
1618423500000|2021-04-14 18:05:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1514
1618423800000|2021-04-14 18:10:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1313
1618424100000|2021-04-14 18:15:00|12377.2|12375.2|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|1319
1618424400000|2021-04-14 18:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374|12372|1753
1618424700000|2021-04-14 18:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1124
1618425000000|2021-04-14 18:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|1369
1618425300000|2021-04-14 18:35:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|1582
1618425600000|2021-04-14 18:40:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|3366
1618425900000|2021-04-14 18:45:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|2813
1618426200000|2021-04-14 18:50:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1639
1618426500000|2021-04-14 18:55:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|4031
1618426800000|2021-04-14 19:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|401
1618427100000|2021-04-14 19:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|1054
1618427400000|2021-04-14 19:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|638
1618427700000|2021-04-14 19:15:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|417
1618428000000|2021-04-14 19:20:00|||||||||479
1618428300000|2021-04-14 19:25:00|||||||||125
1618428600000|2021-04-14 19:30:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1809
1618428900000|2021-04-14 19:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|679
1618429200000|2021-04-14 19:40:00|||||||||1807
1618429500000|2021-04-14 19:45:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|2142
1618429800000|2021-04-14 19:50:00|||||||||1398
1618430100000|2021-04-14 19:55:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|3550
1618430400000|2021-04-14 20:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|2991
1618430700000|2021-04-14 20:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|3429
1618431000000|2021-04-14 20:10:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|452
1618431300000|2021-04-14 20:15:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|2226
1618431600000|2021-04-14 20:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1027
1618431900000|2021-04-14 20:25:00|12379.5|12377.5|12379.5|12377.5|12379.9|12377.9|12378.7|12376.7|925
1618432200000|2021-04-14 20:30:00|||||||||668
1618432500000|2021-04-14 20:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1053
1618432800000|2021-04-14 20:40:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|729
1618433100000|2021-04-14 20:45:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|2171
1618433400000|2021-04-14 20:50:00|12381.1|12379.1|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|2458
1618433700000|2021-04-14 20:55:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|2851
1618437600000|2021-04-14 22:00:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|437
1618437900000|2021-04-14 22:05:00|||||||||30
1618438200000|2021-04-14 22:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378|12376|96
1618438500000|2021-04-14 22:15:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|92
1618438800000|2021-04-14 22:20:00|12377.6|12375.6|12378|12376|12378|12376|12377.2|12375.2|58
1618439400000|2021-04-14 22:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|78
1618439700000|2021-04-14 22:35:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|249
1618440000000|2021-04-14 22:40:00|12377.2|12375.2|12377.2|12375.2|12377.6|12375.6|12376.4|12374.4|162
1618440300000|2021-04-14 22:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|218
1618440600000|2021-04-14 22:50:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|431
1618440900000|2021-04-14 22:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|217
1618441200000|2021-04-14 23:00:00|||||||||10
1618441500000|2021-04-14 23:05:00|||||||||11
1618441800000|2021-04-14 23:10:00|||||||||8
1618442100000|2021-04-14 23:15:00|||||||||35
1618442400000|2021-04-14 23:20:00|||||||||39
1618442700000|2021-04-14 23:25:00|||||||||11
1618443300000|2021-04-14 23:35:00|||||||||9
1618443600000|2021-04-14 23:40:00|||||||||93
1618443900000|2021-04-14 23:45:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|111
1618444200000|2021-04-14 23:50:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|119
1618444500000|2021-04-14 23:55:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|117
1618444800000|2021-04-15 00:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|24
1618445100000|2021-04-15 00:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|89
1618445400000|2021-04-15 00:10:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|198
1618445700000|2021-04-15 00:15:00|||||||||216
1618446000000|2021-04-15 00:20:00|||||||||11
1618446300000|2021-04-15 00:25:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|230
1618446600000|2021-04-15 00:30:00|||||||||11
1618446900000|2021-04-15 00:35:00|12378|12376|12378|12376|12378|12376|12378|12376|28
1618447200000|2021-04-15 00:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|507
1618447500000|2021-04-15 00:45:00|||||||||20
1618447800000|2021-04-15 00:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|50
1618448100000|2021-04-15 00:55:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|465
1618448400000|2021-04-15 01:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|175
1618448700000|2021-04-15 01:05:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|192
1618449000000|2021-04-15 01:10:00|||||||||29
1618449300000|2021-04-15 01:15:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|52
1618449600000|2021-04-15 01:20:00|12376|12374|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|220
1618449900000|2021-04-15 01:25:00|||||||||3
1618450200000|2021-04-15 01:30:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|410
1618450500000|2021-04-15 01:35:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|63
1618450800000|2021-04-15 01:40:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|207
1618451100000|2021-04-15 01:45:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12375.2|12373.2|72
1618451400000|2021-04-15 01:50:00|||||||||53
1618451700000|2021-04-15 01:55:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|212
1618452000000|2021-04-15 02:00:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|77
1618452300000|2021-04-15 02:05:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|649
1618452600000|2021-04-15 02:10:00|12378|12376|12378|12376|12378|12376|12378|12376|21
1618452900000|2021-04-15 02:15:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|630
1618453200000|2021-04-15 02:20:00|||||||||508
1618453500000|2021-04-15 02:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|636
1618453800000|2021-04-15 02:30:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|154
1618454100000|2021-04-15 02:35:00|||||||||232
1618454400000|2021-04-15 02:40:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|231
1618454700000|2021-04-15 02:45:00|||||||||294
1618455000000|2021-04-15 02:50:00|||||||||45
1618455300000|2021-04-15 02:55:00|||||||||61
1618455600000|2021-04-15 03:00:00|||||||||298
1618455900000|2021-04-15 03:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|36
1618456200000|2021-04-15 03:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|135
1618456500000|2021-04-15 03:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|647
1618456800000|2021-04-15 03:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|86
1618457100000|2021-04-15 03:25:00|||||||||119
1618457400000|2021-04-15 03:30:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|583
1618457700000|2021-04-15 03:35:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|780
1618458000000|2021-04-15 03:40:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|52
1618458300000|2021-04-15 03:45:00|||||||||14
1618458600000|2021-04-15 03:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|285
1618458900000|2021-04-15 03:55:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|70
1618459200000|2021-04-15 04:00:00|||||||||57
1618459500000|2021-04-15 04:05:00|||||||||87
1618459800000|2021-04-15 04:10:00|||||||||6
1618460100000|2021-04-15 04:15:00|||||||||121
1618460400000|2021-04-15 04:20:00|||||||||7
1618460700000|2021-04-15 04:25:00|||||||||14
1618461000000|2021-04-15 04:30:00|||||||||3
1618461300000|2021-04-15 04:35:00|||||||||10
1618461600000|2021-04-15 04:40:00|||||||||3
1618461900000|2021-04-15 04:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1158
1618462200000|2021-04-15 04:50:00|||||||||19
1618462500000|2021-04-15 04:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|61
1618462800000|2021-04-15 05:00:00|||||||||10
1618463100000|2021-04-15 05:05:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|45
1618463400000|2021-04-15 05:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|54
1618463700000|2021-04-15 05:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|428
1618464000000|2021-04-15 05:20:00|||||||||6
1618464300000|2021-04-15 05:25:00|||||||||36
1618464600000|2021-04-15 05:30:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|234
1618464900000|2021-04-15 05:35:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|173
1618465200000|2021-04-15 05:40:00|||||||||93
1618465500000|2021-04-15 05:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|560
1618465800000|2021-04-15 05:50:00|||||||||72
1618466100000|2021-04-15 05:55:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|370
1618466400000|2021-04-15 06:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|413
1618466700000|2021-04-15 06:05:00|12378|12376|12378|12376|12378|12376|12378|12376|215
1618467000000|2021-04-15 06:10:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|154
1618467300000|2021-04-15 06:15:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|644
1618467600000|2021-04-15 06:20:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|158
1618467900000|2021-04-15 06:25:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|93
1618468200000|2021-04-15 06:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|293
1618468500000|2021-04-15 06:35:00|||||||||94
1618468800000|2021-04-15 06:40:00|||||||||67
1618469100000|2021-04-15 06:45:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|308
1618469400000|2021-04-15 06:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|379
1618469700000|2021-04-15 06:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|1090
1618470000000|2021-04-15 07:00:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|728
1618470300000|2021-04-15 07:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1306
1618470600000|2021-04-15 07:10:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|3061
1618470900000|2021-04-15 07:15:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1368
1618471200000|2021-04-15 07:20:00|12385.8|12383.8|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|1010
1618471500000|2021-04-15 07:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1028
1618471800000|2021-04-15 07:30:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|2099
1618472100000|2021-04-15 07:35:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|960
1618472400000|2021-04-15 07:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1135
1618472700000|2021-04-15 07:45:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1274
1618473000000|2021-04-15 07:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|874
1618473300000|2021-04-15 07:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|876
1618473600000|2021-04-15 08:00:00|||||||||1155
1618473900000|2021-04-15 08:05:00|||||||||71
1618474200000|2021-04-15 08:10:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|396
1618474500000|2021-04-15 08:15:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|237
1618474800000|2021-04-15 08:20:00|||||||||64
1618475100000|2021-04-15 08:25:00|||||||||37
1618475400000|2021-04-15 08:30:00|||||||||390
1618475700000|2021-04-15 08:35:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|92
1618476000000|2021-04-15 08:40:00|||||||||743
1618476300000|2021-04-15 08:45:00|12386.2|12384.2|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|513
1618476600000|2021-04-15 08:50:00|||||||||62
1618476900000|2021-04-15 08:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|216
1618477200000|2021-04-15 09:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|661
1618477500000|2021-04-15 09:05:00|||||||||66
1618477800000|2021-04-15 09:10:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1662
1618478100000|2021-04-15 09:15:00|||||||||1222
1618478400000|2021-04-15 09:20:00|||||||||135
1618478700000|2021-04-15 09:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|607
1618479000000|2021-04-15 09:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385|12383|409
1618479300000|2021-04-15 09:35:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|916
1618479600000|2021-04-15 09:40:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|117
1618479900000|2021-04-15 09:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1118
1618480200000|2021-04-15 09:50:00|12387.7|12385.7|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1179
1618480500000|2021-04-15 09:55:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|439
1618480800000|2021-04-15 10:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|308
1618481100000|2021-04-15 10:05:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|525
1618481400000|2021-04-15 10:10:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|461
1618481700000|2021-04-15 10:15:00|||||||||115
1618482000000|2021-04-15 10:20:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|180
1618482300000|2021-04-15 10:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|352
1618482600000|2021-04-15 10:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|726
1618482900000|2021-04-15 10:35:00|12385|12383|12385.8|12383.8|12386.5|12384.5|12385|12383|1048
1618483200000|2021-04-15 10:40:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|846
1618483500000|2021-04-15 10:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|305
1618483800000|2021-04-15 10:50:00|||||||||32
1618484100000|2021-04-15 10:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|294
1618484400000|2021-04-15 11:00:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|554
1618484700000|2021-04-15 11:05:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|857
1618485000000|2021-04-15 11:10:00|12386.9|12384.9|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|802
1618485300000|2021-04-15 11:15:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|637
1618485600000|2021-04-15 11:20:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1306
1618485900000|2021-04-15 11:25:00|||||||||105
1618486200000|2021-04-15 11:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1405
1618486500000|2021-04-15 11:35:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2224
1618486800000|2021-04-15 11:40:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12387.3|12385.3|834
1618487100000|2021-04-15 11:45:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1148
1618487400000|2021-04-15 11:50:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|2450
1618487700000|2021-04-15 11:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|988
1618488000000|2021-04-15 12:00:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|1662
1618488300000|2021-04-15 12:05:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|721
1618488600000|2021-04-15 12:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|5240
1618488900000|2021-04-15 12:15:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|1115
1618489200000|2021-04-15 12:20:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|920
1618489500000|2021-04-15 12:25:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2237
1618489800000|2021-04-15 12:30:00|12387.7|12385.7|12388.1|12386.1|12390.5|12388.5|12383.4|12381.4|7421
1618490100000|2021-04-15 12:35:00|12387.3|12385.3|12391.2|12389.2|12392|12390|12387.3|12385.3|7280
1618490400000|2021-04-15 12:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|4371
1618490700000|2021-04-15 12:45:00|12392.8|12390.8|12390.5|12388.5|12393.6|12391.6|12389.7|12387.7|3936
1618491000000|2021-04-15 12:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1831
1618491300000|2021-04-15 12:55:00|12390.5|12388.5|12392.8|12390.8|12393.6|12391.6|12390.5|12388.5|2366
1618491600000|2021-04-15 13:00:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|5787
1618491900000|2021-04-15 13:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3188
1618492200000|2021-04-15 13:10:00|12394.4|12392.4|12392|12390|12394.4|12392.4|12392|12390|2221
1618492500000|2021-04-15 13:15:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2472
1618492800000|2021-04-15 13:20:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|5315
1618493100000|2021-04-15 13:25:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|2646
1618493400000|2021-04-15 13:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|4556
1618493700000|2021-04-15 13:35:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|3472
1618494000000|2021-04-15 13:40:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1123
1618494300000|2021-04-15 13:45:00|12393.6|12391.6|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|7411
1618494600000|2021-04-15 13:50:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|5622
1618494900000|2021-04-15 13:55:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|1261
1618495200000|2021-04-15 14:00:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392|12390|4683
1618495500000|2021-04-15 14:05:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12391.2|12389.2|5110
1618495800000|2021-04-15 14:10:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.1|12393.1|7935
1618496100000|2021-04-15 14:15:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|3384
1618496400000|2021-04-15 14:20:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|4404
1618496700000|2021-04-15 14:25:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|4278
1618497000000|2021-04-15 14:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3226
1618497300000|2021-04-15 14:35:00|12395.9|12393.9|12396.7|12394.7|12398.3|12396.3|12395.9|12393.9|4962
1618497600000|2021-04-15 14:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|2539
1618497900000|2021-04-15 14:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|5225
1618498200000|2021-04-15 14:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|4341
1618498500000|2021-04-15 14:55:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1956
1618498800000|2021-04-15 15:00:00|12399|12397|12400.6|12398.6|12402.2|12400.2|12399|12397|5619
1618499100000|2021-04-15 15:05:00|12399.8|12397.8|12403|12401|12403.7|12401.7|12399.8|12397.8|5899
1618499400000|2021-04-15 15:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|3605
1618499700000|2021-04-15 15:15:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2554
1618500000000|2021-04-15 15:20:00|12402.2|12400.2|12399.8|12397.8|12403|12401|12399.8|12397.8|3069
1618500300000|2021-04-15 15:25:00|12400.2|12398.2|12403|12401|12403.7|12401.7|12399.8|12397.8|4417
1618500600000|2021-04-15 15:30:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403|12401|4495
1618500900000|2021-04-15 15:35:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1868
1618501200000|2021-04-15 15:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|3846
1618501500000|2021-04-15 15:45:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1006
1618501800000|2021-04-15 15:50:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|4529
1618502100000|2021-04-15 15:55:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12402.2|12400.2|3237
1618502400000|2021-04-15 16:00:00|12403|12401|12406.1|12404.1|12406.1|12404.1|12403|12401|5042
1618502700000|2021-04-15 16:05:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1266
1618503000000|2021-04-15 16:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|698
1618503300000|2021-04-15 16:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2389
1618503600000|2021-04-15 16:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2683
1618503900000|2021-04-15 16:25:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|3733
1618504200000|2021-04-15 16:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1388
1618504500000|2021-04-15 16:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|4512
1618504800000|2021-04-15 16:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2481
1618505100000|2021-04-15 16:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1195
1618505400000|2021-04-15 16:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1293
1618505700000|2021-04-15 16:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|1682
1618506000000|2021-04-15 17:00:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410|12408|496
1618506300000|2021-04-15 17:05:00|12410|12408|12410|12408|12410|12408|12410|12408|1173
1618506600000|2021-04-15 17:10:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|2714
1618506900000|2021-04-15 17:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|3877
1618507200000|2021-04-15 17:20:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2660
1618507500000|2021-04-15 17:25:00|12410|12408|12410|12408|12410|12408|12410|12408|329
1618507800000|2021-04-15 17:30:00|12409.6|12407.6|12407.6|12405.6|12410|12408|12406.9|12404.9|2879
1618508100000|2021-04-15 17:35:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1803
1618508400000|2021-04-15 17:40:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|626
1618508700000|2021-04-15 17:45:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1941
1618509000000|2021-04-15 17:50:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1477
1618509300000|2021-04-15 17:55:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|2064
1618509600000|2021-04-15 18:00:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1115
1618509900000|2021-04-15 18:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1502
1618510200000|2021-04-15 18:10:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|2348
1618510500000|2021-04-15 18:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|3865
1618510800000|2021-04-15 18:20:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1661
1618511100000|2021-04-15 18:25:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1735
1618511400000|2021-04-15 18:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|4809
1618511700000|2021-04-15 18:35:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2296
1618512000000|2021-04-15 18:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1989
1618512300000|2021-04-15 18:45:00|12409.6|12407.6|12410|12408|12410|12408|12409.2|12407.2|654
1618512600000|2021-04-15 18:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|995
1618512900000|2021-04-15 18:55:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|1563
1618513200000|2021-04-15 19:00:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1801
1618513500000|2021-04-15 19:05:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|522
1618513800000|2021-04-15 19:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1179
1618514100000|2021-04-15 19:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|1231
1618514400000|2021-04-15 19:20:00|||||||||407
1618514700000|2021-04-15 19:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|4349
1618515000000|2021-04-15 19:30:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1027
1618515300000|2021-04-15 19:35:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2288
1618515600000|2021-04-15 19:40:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|5187
1618515900000|2021-04-15 19:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1253
1618516200000|2021-04-15 19:50:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|3192
1618516500000|2021-04-15 19:55:00|12403|12401|12406.1|12404.1|12406.1|12404.1|12403|12401|4116
1618516800000|2021-04-15 20:00:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2944
1618517100000|2021-04-15 20:05:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2972
1618517400000|2021-04-15 20:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|2166
1618517700000|2021-04-15 20:15:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2364
1618518000000|2021-04-15 20:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2938
1618518300000|2021-04-15 20:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|870
1618518600000|2021-04-15 20:30:00|12402.2|12400.2|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|1344
1618518900000|2021-04-15 20:35:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2644
1618519200000|2021-04-15 20:40:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|3245
1618519500000|2021-04-15 20:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|3452
1618519800000|2021-04-15 20:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3664
1618520100000|2021-04-15 20:55:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|3296
1618524000000|2021-04-15 22:00:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|621
1618524300000|2021-04-15 22:05:00|||||||||70
1618524600000|2021-04-15 22:10:00|||||||||4
1618524900000|2021-04-15 22:15:00|12400.2|12398.2|12399.8|12397.8|12400.2|12398.2|12399.8|12397.8|114
1618525200000|2021-04-15 22:20:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|257
1618525500000|2021-04-15 22:25:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|226
1618525800000|2021-04-15 22:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|55
1618526100000|2021-04-15 22:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|287
1618526400000|2021-04-15 22:40:00|||||||||83
1618526700000|2021-04-15 22:45:00|||||||||141
1618527000000|2021-04-15 22:50:00|||||||||29
1618527300000|2021-04-15 22:55:00|||||||||116
1618527600000|2021-04-15 23:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|148
1618527900000|2021-04-15 23:05:00|||||||||32
1618528200000|2021-04-15 23:10:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|409
1618528500000|2021-04-15 23:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|421
1618528800000|2021-04-15 23:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|299
1618529100000|2021-04-15 23:25:00|||||||||206
1618529400000|2021-04-15 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|231
1618529700000|2021-04-15 23:35:00|||||||||72
1618530000000|2021-04-15 23:40:00|||||||||14
1618530300000|2021-04-15 23:45:00|||||||||70
1618530600000|2021-04-15 23:50:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|145
1618530900000|2021-04-15 23:55:00|||||||||11
1618531200000|2021-04-16 00:00:00|12403|12401|12403|12401|12403|12401|12403|12401|247
1618531500000|2021-04-16 00:05:00|12402.2|12400.2|12401.4|12399.4|12403|12401|12401.4|12399.4|711
1618531800000|2021-04-16 00:10:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|706
1618532100000|2021-04-16 00:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|139
1618532400000|2021-04-16 00:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|86
1618532700000|2021-04-16 00:25:00|12400.6|12398.6|12403|12401|12403|12401|12400.6|12398.6|486
1618533000000|2021-04-16 00:30:00|||||||||21
1618533300000|2021-04-16 00:35:00|||||||||90
1618533600000|2021-04-16 00:40:00|||||||||25
1618533900000|2021-04-16 00:45:00|||||||||74
1618534200000|2021-04-16 00:50:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|826
1618534500000|2021-04-16 00:55:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|489
1618534800000|2021-04-16 01:00:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1166
1618535100000|2021-04-16 01:05:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|767
1618535400000|2021-04-16 01:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|721
1618535700000|2021-04-16 01:15:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|352
1618536000000|2021-04-16 01:20:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|340
1618536300000|2021-04-16 01:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|596
1618536600000|2021-04-16 01:30:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|942
1618536900000|2021-04-16 01:35:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|568
1618537200000|2021-04-16 01:40:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|147
1618537500000|2021-04-16 01:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|281
1618537800000|2021-04-16 01:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|377
1618538100000|2021-04-16 01:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|346
1618538400000|2021-04-16 02:00:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|253
1618538700000|2021-04-16 02:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|142
1618539000000|2021-04-16 02:10:00|12399|12397|12399|12397|12399|12397|12399|12397|82
1618539300000|2021-04-16 02:15:00|||||||||25
1618539600000|2021-04-16 02:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|663
1618539900000|2021-04-16 02:25:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|844
1618540200000|2021-04-16 02:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|294
1618540500000|2021-04-16 02:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|644
1618540800000|2021-04-16 02:40:00|12399|12397|12399|12397|12399|12397|12399|12397|596
1618541100000|2021-04-16 02:45:00|||||||||51
1618541400000|2021-04-16 02:50:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|588
1618541700000|2021-04-16 02:55:00|||||||||147
1618542000000|2021-04-16 03:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|763
1618542300000|2021-04-16 03:05:00|12396.3|12394.3|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|503
1618542600000|2021-04-16 03:10:00|||||||||136
1618542900000|2021-04-16 03:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1702
1618543200000|2021-04-16 03:20:00|||||||||10
1618543500000|2021-04-16 03:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|251
1618543800000|2021-04-16 03:30:00|||||||||66
1618544100000|2021-04-16 03:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|186
1618544400000|2021-04-16 03:40:00|||||||||57
1618544700000|2021-04-16 03:45:00|||||||||65
1618545000000|2021-04-16 03:50:00|12397.5|12395.5|12397.5|12395.5|12397.9|12395.9|12397.5|12395.5|403
1618545300000|2021-04-16 03:55:00|||||||||37
1618545600000|2021-04-16 04:00:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|264
1618545900000|2021-04-16 04:05:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|481
1618546200000|2021-04-16 04:10:00|||||||||79
1618546500000|2021-04-16 04:15:00|||||||||163
1618546800000|2021-04-16 04:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|235
1618547100000|2021-04-16 04:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|156
1618547400000|2021-04-16 04:30:00|||||||||24
1618547700000|2021-04-16 04:35:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|223
1618548000000|2021-04-16 04:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|53
1618548300000|2021-04-16 04:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|498
1618548600000|2021-04-16 04:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|110
1618548900000|2021-04-16 04:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|300
1618549200000|2021-04-16 05:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|198
1618549500000|2021-04-16 05:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|336
1618549800000|2021-04-16 05:10:00|||||||||47
1618550100000|2021-04-16 05:15:00|||||||||37
1618550400000|2021-04-16 05:20:00|||||||||24
1618550700000|2021-04-16 05:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|503
1618551000000|2021-04-16 05:30:00|||||||||54
1618551300000|2021-04-16 05:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|539
1618551600000|2021-04-16 05:40:00|12396.7|12394.7|12396.7|12394.7|12399|12397|12396.7|12394.7|768
1618551900000|2021-04-16 05:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|437
1618552200000|2021-04-16 05:50:00|||||||||52
1618552500000|2021-04-16 05:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|171
1618552800000|2021-04-16 06:00:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|439
1618553100000|2021-04-16 06:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|762
1618553400000|2021-04-16 06:10:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|409
1618553700000|2021-04-16 06:15:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|586
1618554000000|2021-04-16 06:20:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1261
1618554300000|2021-04-16 06:25:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1799
1618554600000|2021-04-16 06:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|8457
1618554900000|2021-04-16 06:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2071
1618555200000|2021-04-16 06:40:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|536
1618555500000|2021-04-16 06:45:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|926
1618555800000|2021-04-16 06:50:00|||||||||174
1618556100000|2021-04-16 06:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1191
1618556400000|2021-04-16 07:00:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12392.8|12390.8|1357
1618556700000|2021-04-16 07:05:00|12395.5|12393.5|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|657
1618557000000|2021-04-16 07:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|450
1618557300000|2021-04-16 07:15:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|387
1618557600000|2021-04-16 07:20:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|472
1618557900000|2021-04-16 07:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|375
1618558200000|2021-04-16 07:30:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1369
1618558500000|2021-04-16 07:35:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|498
1618558800000|2021-04-16 07:40:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|431
1618559100000|2021-04-16 07:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|466
1618559400000|2021-04-16 07:50:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|998
1618559700000|2021-04-16 07:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|810
1618560000000|2021-04-16 08:00:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12391.2|12389.2|1250
1618560300000|2021-04-16 08:05:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|450
1618560600000|2021-04-16 08:10:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|385
1618560900000|2021-04-16 08:15:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12395.1|12393.1|1006
1618561200000|2021-04-16 08:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|393
1618561500000|2021-04-16 08:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|394
1618561800000|2021-04-16 08:30:00|||||||||215
1618562100000|2021-04-16 08:35:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.4|12390.4|680
1618562400000|2021-04-16 08:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|220
1618562700000|2021-04-16 08:45:00|||||||||84
1618563000000|2021-04-16 08:50:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1257
1618563300000|2021-04-16 08:55:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|304
1618563600000|2021-04-16 09:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|718
1618563900000|2021-04-16 09:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1775
1618564200000|2021-04-16 09:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|677
1618564500000|2021-04-16 09:15:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|513
1618564800000|2021-04-16 09:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|760
1618565100000|2021-04-16 09:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|619
1618565400000|2021-04-16 09:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1782
1618565700000|2021-04-16 09:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|876
1618566000000|2021-04-16 09:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|969
1618566300000|2021-04-16 09:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1902
1618566600000|2021-04-16 09:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|471
1618566900000|2021-04-16 09:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|393
1618567200000|2021-04-16 10:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|379
1618567500000|2021-04-16 10:05:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1088
1618567800000|2021-04-16 10:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|615
1618568100000|2021-04-16 10:15:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|956
1618568400000|2021-04-16 10:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|944
1618568700000|2021-04-16 10:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|742
1618569000000|2021-04-16 10:30:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|554
1618569300000|2021-04-16 10:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|215
1618569600000|2021-04-16 10:40:00|||||||||277
1618569900000|2021-04-16 10:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|80
1618570200000|2021-04-16 10:50:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|1085
1618570500000|2021-04-16 10:55:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|465
1618570800000|2021-04-16 11:00:00|||||||||86
1618571100000|2021-04-16 11:05:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|805
1618571400000|2021-04-16 11:10:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|714
1618571700000|2021-04-16 11:15:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1464
1618572000000|2021-04-16 11:20:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1519
1618572300000|2021-04-16 11:25:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|733
1618572600000|2021-04-16 11:30:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12401.4|12399.4|748
1618572900000|2021-04-16 11:35:00|12403|12401|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2622
1618573200000|2021-04-16 11:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1025
1618573500000|2021-04-16 11:45:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1937
1618573800000|2021-04-16 11:50:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|865
1618574100000|2021-04-16 11:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1900
1618574400000|2021-04-16 12:00:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1288
1618574700000|2021-04-16 12:05:00|12399.8|12397.8|12401.4|12399.4|12402.2|12400.2|12399.8|12397.8|1141
1618575000000|2021-04-16 12:10:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|1872
1618575300000|2021-04-16 12:15:00|12399.8|12397.8|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|728
1618575600000|2021-04-16 12:20:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12397.5|12395.5|2003
1618575900000|2021-04-16 12:25:00|12399|12397|12398.3|12396.3|12399|12397|12397.5|12395.5|1592
1618576200000|2021-04-16 12:30:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|1515
1618576500000|2021-04-16 12:35:00|12399|12397|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|3439
1618576800000|2021-04-16 12:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|2143
1618577100000|2021-04-16 12:45:00|12396.7|12394.7|12395.1|12393.1|12397.5|12395.5|12394.4|12392.4|2946
1618577400000|2021-04-16 12:50:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2807
1618577700000|2021-04-16 12:55:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|2860
1618578000000|2021-04-16 13:00:00|12392.8|12390.8|12391.2|12389.2|12393.6|12391.6|12390.5|12388.5|3100
1618578300000|2021-04-16 13:05:00|12390.5|12388.5|12392|12390|12392|12390|12388.9|12386.9|6534
1618578600000|2021-04-16 13:10:00|12392.4|12390.4|12389.7|12387.7|12392.8|12390.8|12388.9|12386.9|2698
1618578900000|2021-04-16 13:15:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1638
1618579200000|2021-04-16 13:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|2565
1618579500000|2021-04-16 13:25:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|815
1618579800000|2021-04-16 13:30:00|12389.7|12387.7|12390.5|12388.5|12392|12390|12389.7|12387.7|2135
1618580100000|2021-04-16 13:35:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|942
1618580400000|2021-04-16 13:40:00|12392.8|12390.8|12393.6|12391.6|12395.1|12393.1|12392|12390|11814
1618580700000|2021-04-16 13:45:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1737
1618581000000|2021-04-16 13:50:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|839
1618581300000|2021-04-16 13:55:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|2337
1618581600000|2021-04-16 14:00:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|2368
1618581900000|2021-04-16 14:05:00|12394.4|12392.4|12396.7|12394.7|12396.7|12394.7|12394.4|12392.4|2865
1618582200000|2021-04-16 14:10:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1373
1618582500000|2021-04-16 14:15:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1478
1618582800000|2021-04-16 14:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1867
1618583100000|2021-04-16 14:25:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|616
1618583400000|2021-04-16 14:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1365
1618583700000|2021-04-16 14:35:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|2914
1618584000000|2021-04-16 14:40:00|12394.4|12392.4|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|2100
1618584300000|2021-04-16 14:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2365
1618584600000|2021-04-16 14:50:00|12393.6|12391.6|12395.9|12393.9|12395.9|12393.9|12393.6|12391.6|2785
1618584900000|2021-04-16 14:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2367
1618585200000|2021-04-16 15:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1934
1618585500000|2021-04-16 15:05:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|752
1618585800000|2021-04-16 15:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2528
1618586100000|2021-04-16 15:15:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|2003
1618586400000|2021-04-16 15:20:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|2077
1618586700000|2021-04-16 15:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|1694
1618587000000|2021-04-16 15:30:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|2789
1618587300000|2021-04-16 15:35:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|1373
1618587600000|2021-04-16 15:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1684
1618587900000|2021-04-16 15:45:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|684
1618588200000|2021-04-16 15:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2170
1618588500000|2021-04-16 15:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1125
1618588800000|2021-04-16 16:00:00|12398.3|12396.3|12395.9|12393.9|12398.3|12396.3|12395.9|12393.9|1156
1618589100000|2021-04-16 16:05:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|2116
1618589400000|2021-04-16 16:10:00|12395.9|12393.9|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1757
1618589700000|2021-04-16 16:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|838
1618590000000|2021-04-16 16:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|373
1618590300000|2021-04-16 16:25:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|797
1618590600000|2021-04-16 16:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|907
1618590900000|2021-04-16 16:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|2106
1618591200000|2021-04-16 16:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|458
1618591500000|2021-04-16 16:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|743
1618591800000|2021-04-16 16:50:00|||||||||985
1618592100000|2021-04-16 16:55:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2152
1618592400000|2021-04-16 17:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1683
1618592700000|2021-04-16 17:05:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|602
1618593000000|2021-04-16 17:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|975
1618593300000|2021-04-16 17:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1124
1618593600000|2021-04-16 17:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2548
1618593900000|2021-04-16 17:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|980
1618594200000|2021-04-16 17:30:00|||||||||133
1618594500000|2021-04-16 17:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|654
1618594800000|2021-04-16 17:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|604
1618595100000|2021-04-16 17:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1328
1618595400000|2021-04-16 17:50:00|||||||||185
1618595700000|2021-04-16 17:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|100
1618596000000|2021-04-16 18:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1491
1618596300000|2021-04-16 18:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1110
1618596600000|2021-04-16 18:10:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1112
1618596900000|2021-04-16 18:15:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|415
1618597200000|2021-04-16 18:20:00|||||||||355
1618597500000|2021-04-16 18:25:00|||||||||385
1618597800000|2021-04-16 18:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|825
1618598100000|2021-04-16 18:35:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|666
1618598400000|2021-04-16 18:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|286
1618598700000|2021-04-16 18:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|990
1618599000000|2021-04-16 18:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|1055
1618599300000|2021-04-16 18:55:00|12399|12397|12395.9|12393.9|12399|12397|12395.9|12393.9|3808
1618599600000|2021-04-16 19:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1837
1618599900000|2021-04-16 19:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|275
1618600200000|2021-04-16 19:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|310
1618600500000|2021-04-16 19:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1103
1618600800000|2021-04-16 19:20:00|||||||||1063
1618601100000|2021-04-16 19:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|78
1618601400000|2021-04-16 19:30:00|||||||||670
1618601700000|2021-04-16 19:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1048
1618602000000|2021-04-16 19:40:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|613
1618602300000|2021-04-16 19:45:00|12392|12390|12392|12390|12392|12390|12392|12390|1161
1618602600000|2021-04-16 19:50:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1292
1618602900000|2021-04-16 19:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1755
1618603200000|2021-04-16 20:00:00|12391.2|12389.2|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|5502
1618603500000|2021-04-16 20:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|3114
1618603800000|2021-04-16 20:10:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1233
1618604100000|2021-04-16 20:15:00|12388.9|12386.9|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|1349
1618604400000|2021-04-16 20:20:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|1746
1618604700000|2021-04-16 20:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|414
1618605000000|2021-04-16 20:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1731
1618605300000|2021-04-16 20:35:00|12389.7|12387.7|12390.1|12388.1|12390.5|12388.5|12388.9|12386.9|1608
1618605600000|2021-04-16 20:40:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|486
1618605900000|2021-04-16 20:45:00|12390.5|12388.5|12392|12390|12392.8|12390.8|12390.5|12388.5|2501
1618606200000|2021-04-16 20:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|1261
1618606500000|2021-04-16 20:55:00|12392.8|12390.8|12392|12390|12395.1|12393.1|12392|12390|1725
1618783200000|2021-04-18 22:00:00|12393.6|12391.6|12392|12390|12395.1|12393.1|12392|12390|290
1618783500000|2021-04-18 22:05:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|278
1618783800000|2021-04-18 22:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|297
1618784100000|2021-04-18 22:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|300
1618784400000|2021-04-18 22:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|181
1618784700000|2021-04-18 22:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|146
1618785000000|2021-04-18 22:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|22
1618785300000|2021-04-18 22:35:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|260
1618785600000|2021-04-18 22:40:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|549
1618785900000|2021-04-18 22:45:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|51
1618786200000|2021-04-18 22:50:00|||||||||9
1618786500000|2021-04-18 22:55:00|||||||||10
1618786800000|2021-04-18 23:00:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|271
1618787100000|2021-04-18 23:05:00|||||||||51
1618787400000|2021-04-18 23:10:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|355
1618787700000|2021-04-18 23:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|183
1618788000000|2021-04-18 23:20:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|769
1618788300000|2021-04-18 23:25:00|||||||||9
1618788600000|2021-04-18 23:30:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|73
1618788900000|2021-04-18 23:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|69
1618789200000|2021-04-18 23:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|261
1618789500000|2021-04-18 23:45:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|203
1618789800000|2021-04-18 23:50:00|||||||||20
1618790100000|2021-04-18 23:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|42
1618790400000|2021-04-19 00:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|333
1618790700000|2021-04-19 00:05:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|259
1618791000000|2021-04-19 00:10:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|594
1618791300000|2021-04-19 00:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|162
1618791600000|2021-04-19 00:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|287
1618791900000|2021-04-19 00:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|178
1618792200000|2021-04-19 00:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|573
1618792500000|2021-04-19 00:35:00|||||||||139
1618792800000|2021-04-19 00:40:00|12398.7|12396.7|12397.5|12395.5|12398.7|12396.7|12397.5|12395.5|139
1618793100000|2021-04-19 00:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|144
1618793400000|2021-04-19 00:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|259
1618793700000|2021-04-19 00:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|347
1618794000000|2021-04-19 01:00:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|356
1618794300000|2021-04-19 01:05:00|||||||||9
1618794600000|2021-04-19 01:10:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|160
1618794900000|2021-04-19 01:15:00|||||||||93
1618795200000|2021-04-19 01:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|295
1618795500000|2021-04-19 01:25:00|||||||||19
1618795800000|2021-04-19 01:30:00|||||||||61
1618796100000|2021-04-19 01:35:00|||||||||47
1618796400000|2021-04-19 01:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1172
1618796700000|2021-04-19 01:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|573
1618797000000|2021-04-19 01:50:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|74
1618797300000|2021-04-19 01:55:00|||||||||61
1618797600000|2021-04-19 02:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|265
1618797900000|2021-04-19 02:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|172
1618798200000|2021-04-19 02:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|378
1618798500000|2021-04-19 02:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|342
1618798800000|2021-04-19 02:20:00|||||||||29
1618799100000|2021-04-19 02:25:00|12399|12397|12399|12397|12399|12397|12399|12397|295
1618799400000|2021-04-19 02:30:00|||||||||64
1618799700000|2021-04-19 02:35:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|180
1618800000000|2021-04-19 02:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|684
1618800300000|2021-04-19 02:45:00|||||||||38
1618800600000|2021-04-19 02:50:00|12399|12397|12399|12397|12399|12397|12399|12397|170
1618800900000|2021-04-19 02:55:00|||||||||8
1618801200000|2021-04-19 03:00:00|||||||||65
1618801500000|2021-04-19 03:05:00|||||||||21
1618801800000|2021-04-19 03:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|19
1618802100000|2021-04-19 03:15:00|||||||||62
1618802400000|2021-04-19 03:20:00|||||||||95
1618802700000|2021-04-19 03:25:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|210
1618803000000|2021-04-19 03:30:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|128
1618803300000|2021-04-19 03:35:00|12398.7|12396.7|12399|12397|12399|12397|12398.7|12396.7|34
1618803600000|2021-04-19 03:40:00|||||||||7
1618803900000|2021-04-19 03:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|37
1618804200000|2021-04-19 03:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|67
1618804500000|2021-04-19 03:55:00|||||||||3
1618804800000|2021-04-19 04:00:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|185
1618805100000|2021-04-19 04:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|138
1618805400000|2021-04-19 04:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|112
1618805700000|2021-04-19 04:15:00|||||||||5
1618806000000|2021-04-19 04:20:00|||||||||3
1618806300000|2021-04-19 04:25:00|||||||||5
1618806600000|2021-04-19 04:30:00|||||||||6
1618806900000|2021-04-19 04:35:00|||||||||8
1618807200000|2021-04-19 04:40:00|||||||||41
1618807500000|2021-04-19 04:45:00|||||||||7
1618807800000|2021-04-19 04:50:00|12399|12397|12399|12397|12399|12397|12399|12397|250
1618808100000|2021-04-19 04:55:00|||||||||3
1618808400000|2021-04-19 05:00:00|||||||||13
1618808700000|2021-04-19 05:05:00|||||||||18
1618809000000|2021-04-19 05:10:00|||||||||69
1618809300000|2021-04-19 05:15:00|||||||||74
1618809600000|2021-04-19 05:20:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|45
1618809900000|2021-04-19 05:25:00|||||||||134
1618810200000|2021-04-19 05:30:00|||||||||11
1618810500000|2021-04-19 05:35:00|||||||||15
1618810800000|2021-04-19 05:40:00|||||||||322
1618811100000|2021-04-19 05:45:00|||||||||5
1618811400000|2021-04-19 05:50:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|290
1618811700000|2021-04-19 05:55:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|972
1618812000000|2021-04-19 06:00:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|430
1618812300000|2021-04-19 06:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|498
1618812600000|2021-04-19 06:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|363
1618812900000|2021-04-19 06:15:00|||||||||169
1618813200000|2021-04-19 06:20:00|||||||||255
1618813500000|2021-04-19 06:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|1753
1618813800000|2021-04-19 06:30:00|12404.5|12402.5|12403|12401|12405.3|12403.3|12403|12401|1424
1618814100000|2021-04-19 06:35:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|963
1618814400000|2021-04-19 06:40:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|997
1618814700000|2021-04-19 06:45:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|614
1618815000000|2021-04-19 06:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|445
1618815300000|2021-04-19 06:55:00|||||||||78
1618815600000|2021-04-19 07:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|718
1618815900000|2021-04-19 07:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12398.3|12396.3|1049
1618816200000|2021-04-19 07:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2228
1618816500000|2021-04-19 07:15:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|672
1618816800000|2021-04-19 07:20:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399|12397|1454
1618817100000|2021-04-19 07:25:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|334
1618817400000|2021-04-19 07:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1138
1618817700000|2021-04-19 07:35:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1305
1618818000000|2021-04-19 07:40:00|||||||||629
1618818300000|2021-04-19 07:45:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|442
1618818600000|2021-04-19 07:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|2401
1618818900000|2021-04-19 07:55:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|941
1618819200000|2021-04-19 08:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|662
1618819500000|2021-04-19 08:05:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1661
1618819800000|2021-04-19 08:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|228
1618820100000|2021-04-19 08:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|542
1618820400000|2021-04-19 08:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|320
1618820700000|2021-04-19 08:25:00|||||||||349
1618821000000|2021-04-19 08:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|269
1618821300000|2021-04-19 08:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|523
1618821600000|2021-04-19 08:40:00|||||||||135
1618821900000|2021-04-19 08:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|130
1618822200000|2021-04-19 08:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|345
1618822500000|2021-04-19 08:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1118
1618822800000|2021-04-19 09:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|233
1618823100000|2021-04-19 09:05:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|519
1618823400000|2021-04-19 09:10:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|692
1618823700000|2021-04-19 09:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|326
1618824000000|2021-04-19 09:20:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|512
1618824300000|2021-04-19 09:25:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|384
1618824600000|2021-04-19 09:30:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1263
1618824900000|2021-04-19 09:35:00|12403|12401|12403|12401|12403|12401|12403|12401|235
1618825200000|2021-04-19 09:40:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|1023
1618825500000|2021-04-19 09:45:00|12403.7|12401.7|12401.4|12399.4|12403.7|12401.7|12400.6|12398.6|2580
1618825800000|2021-04-19 09:50:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|1001
1618826100000|2021-04-19 09:55:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|246
1618826400000|2021-04-19 10:00:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|250
1618826700000|2021-04-19 10:05:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|906
1618827000000|2021-04-19 10:10:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|312
1618827300000|2021-04-19 10:15:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|177
1618827600000|2021-04-19 10:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|62
1618827900000|2021-04-19 10:25:00|12399.8|12397.8|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|2014
1618828200000|2021-04-19 10:30:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|230
1618828500000|2021-04-19 10:35:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|1002
1618828800000|2021-04-19 10:40:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|2736
1618829100000|2021-04-19 10:45:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2526
1618829400000|2021-04-19 10:50:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12397.5|12395.5|690
1618829700000|2021-04-19 10:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|849
1618830000000|2021-04-19 11:00:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|941
1618830300000|2021-04-19 11:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|445
1618830600000|2021-04-19 11:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|977
1618830900000|2021-04-19 11:15:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1149
1618831200000|2021-04-19 11:20:00|12396.3|12394.3|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|713
1618831500000|2021-04-19 11:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|381
1618831800000|2021-04-19 11:30:00|12395.1|12393.1|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|771
1618832100000|2021-04-19 11:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|282
1618832400000|2021-04-19 11:40:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|351
1618832700000|2021-04-19 11:45:00|||||||||254
1618833000000|2021-04-19 11:50:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12393.6|12391.6|1669
1618833300000|2021-04-19 11:55:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1256
1618833600000|2021-04-19 12:00:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1349
1618833900000|2021-04-19 12:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392|12390|2335
1618834200000|2021-04-19 12:10:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2024
1618834500000|2021-04-19 12:15:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1370
1618834800000|2021-04-19 12:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|967
1618835100000|2021-04-19 12:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1091
1618835400000|2021-04-19 12:30:00|12392|12390|12392|12390|12392|12390|12392|12390|616
1618835700000|2021-04-19 12:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|2656
1618836000000|2021-04-19 12:40:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|260
1618836300000|2021-04-19 12:45:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1488
1618836600000|2021-04-19 12:50:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1690
1618836900000|2021-04-19 12:55:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|2582
1618837200000|2021-04-19 13:00:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|2610
1618837500000|2021-04-19 13:05:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1239
1618837800000|2021-04-19 13:10:00|12388.1|12386.1|12384.2|12382.2|12388.9|12386.9|12384.2|12382.2|5937
1618838100000|2021-04-19 13:15:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|5093
1618838400000|2021-04-19 13:20:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.1|12379.1|2678
1618838700000|2021-04-19 13:25:00|12382.6|12380.6|12384.2|12382.2|12385|12383|12382.6|12380.6|2375
1618839000000|2021-04-19 13:30:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1765
1618839300000|2021-04-19 13:35:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2067
1618839600000|2021-04-19 13:40:00|||||||||662
1618839900000|2021-04-19 13:45:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|3802
1618840200000|2021-04-19 13:50:00|12383.8|12381.8|12385|12383|12385.8|12383.8|12383.4|12381.4|2096
1618840500000|2021-04-19 13:55:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385|12383|2577
1618840800000|2021-04-19 14:00:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|2968
1618841100000|2021-04-19 14:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1460
1618841400000|2021-04-19 14:10:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2738
1618841700000|2021-04-19 14:15:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.1|12386.1|2671
1618842000000|2021-04-19 14:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|5517
1618842300000|2021-04-19 14:25:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2663
1618842600000|2021-04-19 14:30:00|12390.5|12388.5|12392|12390|12392|12390|12389.7|12387.7|8633
1618842900000|2021-04-19 14:35:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2990
1618843200000|2021-04-19 14:40:00|12392|12390|12393.6|12391.6|12394.4|12392.4|12392|12390|6259
1618843500000|2021-04-19 14:45:00|12394.4|12392.4|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|2498
1618843800000|2021-04-19 14:50:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2871
1618844100000|2021-04-19 14:55:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|2592
1618844400000|2021-04-19 15:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|2863
1618844700000|2021-04-19 15:05:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|5217
1618845000000|2021-04-19 15:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|668
1618845300000|2021-04-19 15:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2397
1618845600000|2021-04-19 15:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1488
1618845900000|2021-04-19 15:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|934
1618846200000|2021-04-19 15:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1075
1618846500000|2021-04-19 15:35:00|12396.7|12394.7|12399|12397|12399|12397|12395.9|12393.9|3035
1618846800000|2021-04-19 15:40:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12397.5|12395.5|1178
1618847100000|2021-04-19 15:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|1362
1618847400000|2021-04-19 15:50:00|12399|12397|12397.5|12395.5|12399|12397|12396.7|12394.7|3627
1618847700000|2021-04-19 15:55:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2023
1618848000000|2021-04-19 16:00:00|12397.9|12395.9|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|966
1618848300000|2021-04-19 16:05:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|671
1618848600000|2021-04-19 16:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1054
1618848900000|2021-04-19 16:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1261
1618849200000|2021-04-19 16:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1214
1618849500000|2021-04-19 16:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1694
1618849800000|2021-04-19 16:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1425
1618850100000|2021-04-19 16:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|197
1618850400000|2021-04-19 16:40:00|||||||||211
1618850700000|2021-04-19 16:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2877
1618851000000|2021-04-19 16:50:00|||||||||610
1618851300000|2021-04-19 16:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1973
1618851600000|2021-04-19 17:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1120
1618851900000|2021-04-19 17:05:00|||||||||408
1618852200000|2021-04-19 17:10:00|12395.9|12393.9|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1223
1618852500000|2021-04-19 17:15:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1817
1618852800000|2021-04-19 17:20:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|879
1618853100000|2021-04-19 17:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|795
1618853400000|2021-04-19 17:30:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|511
1618853700000|2021-04-19 17:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|874
1618854000000|2021-04-19 17:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2147
1618854300000|2021-04-19 17:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|304
1618854600000|2021-04-19 17:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|177
1618854900000|2021-04-19 17:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|772
1618855200000|2021-04-19 18:00:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|921
1618855500000|2021-04-19 18:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2957
1618855800000|2021-04-19 18:10:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12393.6|12391.6|1010
1618856100000|2021-04-19 18:15:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|1196
1618856400000|2021-04-19 18:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|827
1618856700000|2021-04-19 18:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|694
1618857000000|2021-04-19 18:30:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1557
1618857300000|2021-04-19 18:35:00|||||||||497
1618857600000|2021-04-19 18:40:00|12395.9|12393.9|12395.5|12393.5|12397.5|12395.5|12395.1|12393.1|2573
1618857900000|2021-04-19 18:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1430
1618858200000|2021-04-19 18:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3629
1618858500000|2021-04-19 18:55:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|2789
1618858800000|2021-04-19 19:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|667
1618859100000|2021-04-19 19:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|904
1618859400000|2021-04-19 19:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|571
1618859700000|2021-04-19 19:15:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|738
1618860000000|2021-04-19 19:20:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1508
1618860300000|2021-04-19 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|271
1618860600000|2021-04-19 19:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|306
1618860900000|2021-04-19 19:35:00|||||||||121
1618861200000|2021-04-19 19:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|603
1618861500000|2021-04-19 19:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|550
1618861800000|2021-04-19 19:50:00|||||||||2257
1618862100000|2021-04-19 19:55:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1440
1618862400000|2021-04-19 20:00:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12394.4|12392.4|4548
1618862700000|2021-04-19 20:05:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|816
1618863000000|2021-04-19 20:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|847
1618863300000|2021-04-19 20:15:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|560
1618863600000|2021-04-19 20:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1018
1618863900000|2021-04-19 20:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|337
1618864200000|2021-04-19 20:30:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|587
1618864500000|2021-04-19 20:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|504
1618864800000|2021-04-19 20:40:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|575
1618865100000|2021-04-19 20:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1664
1618865400000|2021-04-19 20:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1019
1618865700000|2021-04-19 20:55:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1241
1618869600000|2021-04-19 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.3|12394.3|317
1618869900000|2021-04-19 22:05:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|34
1618870200000|2021-04-19 22:10:00|||||||||1
1618870500000|2021-04-19 22:15:00|||||||||61
1618870800000|2021-04-19 22:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|789
1618871100000|2021-04-19 22:25:00|||||||||83
1618871400000|2021-04-19 22:30:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|655
1618871700000|2021-04-19 22:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|274
1618872000000|2021-04-19 22:40:00|||||||||10
1618872300000|2021-04-19 22:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|294
1618873200000|2021-04-19 23:00:00|||||||||85
1618873500000|2021-04-19 23:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|150
1618873800000|2021-04-19 23:10:00|||||||||3
1618874100000|2021-04-19 23:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|635
1618874400000|2021-04-19 23:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|264
1618874700000|2021-04-19 23:25:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|250
1618875000000|2021-04-19 23:30:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|293
1618875300000|2021-04-19 23:35:00|||||||||400
1618875600000|2021-04-19 23:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|289
1618875900000|2021-04-19 23:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|241
1618876200000|2021-04-19 23:50:00|||||||||52
1618876500000|2021-04-19 23:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|167
1618876800000|2021-04-20 00:00:00|||||||||212
1618877100000|2021-04-20 00:05:00|||||||||2
1618877400000|2021-04-20 00:10:00|||||||||3
1618877700000|2021-04-20 00:15:00|||||||||4
1618878000000|2021-04-20 00:20:00|||||||||350
1618878300000|2021-04-20 00:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|334
1618878600000|2021-04-20 00:30:00|||||||||8
1618878900000|2021-04-20 00:35:00|||||||||38
1618879200000|2021-04-20 00:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|153
1618879500000|2021-04-20 00:45:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|137
1618879800000|2021-04-20 00:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|415
1618880100000|2021-04-20 00:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|519
1618880400000|2021-04-20 01:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|127
1618880700000|2021-04-20 01:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|417
1618881000000|2021-04-20 01:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|113
1618881300000|2021-04-20 01:15:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|394
1618881600000|2021-04-20 01:20:00|||||||||2
1618881900000|2021-04-20 01:25:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|275
1618882200000|2021-04-20 01:30:00|12397.1|12395.1|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|273
1618882500000|2021-04-20 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|686
1618882800000|2021-04-20 01:40:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|331
1618883100000|2021-04-20 01:45:00|12395.1|12393.1|12394|12392|12395.1|12393.1|12393.6|12391.6|463
1618883400000|2021-04-20 01:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1267
1618883700000|2021-04-20 01:55:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|260
1618884000000|2021-04-20 02:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392|12390|796
1618884300000|2021-04-20 02:05:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|177
1618884600000|2021-04-20 02:10:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|491
1618884900000|2021-04-20 02:15:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|525
1618885200000|2021-04-20 02:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|866
1618885500000|2021-04-20 02:25:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|472
1618885800000|2021-04-20 02:30:00|12393.2|12391.2|12392.8|12390.8|12393.2|12391.2|12392.8|12390.8|522
1618886100000|2021-04-20 02:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|185
1618886400000|2021-04-20 02:40:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|110
1618886700000|2021-04-20 02:45:00|12392|12390|12392|12390|12392|12390|12392|12390|143
1618887000000|2021-04-20 02:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|438
1618887300000|2021-04-20 02:55:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|168
1618887600000|2021-04-20 03:00:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|104
1618887900000|2021-04-20 03:05:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|385
1618888200000|2021-04-20 03:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|195
1618888500000|2021-04-20 03:15:00|||||||||17
1618888800000|2021-04-20 03:20:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|59
1618889100000|2021-04-20 03:25:00|12392.4|12390.4|12392|12390|12392.8|12390.8|12392|12390|74
1618889400000|2021-04-20 03:30:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|66
1618890000000|2021-04-20 03:40:00|||||||||1
1618890600000|2021-04-20 03:50:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|625
1618890900000|2021-04-20 03:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|224
1618891200000|2021-04-20 04:00:00|12393.6|12391.6|12394|12392|12394.4|12392.4|12393.6|12391.6|266
1618891500000|2021-04-20 04:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|100
1618891800000|2021-04-20 04:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|25
1618892100000|2021-04-20 04:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|554
1618892400000|2021-04-20 04:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|222
1618892700000|2021-04-20 04:25:00|||||||||76
1618893000000|2021-04-20 04:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|79
1618893300000|2021-04-20 04:35:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|57
1618893600000|2021-04-20 04:40:00|||||||||200
1618893900000|2021-04-20 04:45:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1618894200000|2021-04-20 04:50:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|659
1618894800000|2021-04-20 05:00:00|||||||||30
1618895100000|2021-04-20 05:05:00|12392|12390|12392|12390|12392|12390|12392|12390|227
1618895400000|2021-04-20 05:10:00|||||||||16
1618895700000|2021-04-20 05:15:00|||||||||4
1618896000000|2021-04-20 05:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|562
1618896300000|2021-04-20 05:25:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1349
1618896600000|2021-04-20 05:30:00|12388.1|12386.1|12389.7|12387.7|12390.5|12388.5|12388.1|12386.1|856
1618896900000|2021-04-20 05:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|165
1618897200000|2021-04-20 05:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|265
1618897500000|2021-04-20 05:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|49
1618897800000|2021-04-20 05:50:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|547
1618898100000|2021-04-20 05:55:00|12392|12390|12390.5|12388.5|12392|12390|12390.5|12388.5|341
1618898400000|2021-04-20 06:00:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1049
1618898700000|2021-04-20 06:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|595
1618899000000|2021-04-20 06:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|349
1618899300000|2021-04-20 06:15:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.1|12386.1|495
1618899600000|2021-04-20 06:20:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|643
1618899900000|2021-04-20 06:25:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|483
1618900200000|2021-04-20 06:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|747
1618900500000|2021-04-20 06:35:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|342
1618900800000|2021-04-20 06:40:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1829
1618901100000|2021-04-20 06:45:00|12388.1|12386.1|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|2581
1618901400000|2021-04-20 06:50:00|12387.3|12385.3|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|322
1618901700000|2021-04-20 06:55:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|473
1618902000000|2021-04-20 07:00:00|12387.7|12385.7|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|2491
1618902300000|2021-04-20 07:05:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|873
1618902600000|2021-04-20 07:10:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1518
1618902900000|2021-04-20 07:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|1188
1618903200000|2021-04-20 07:20:00|12386.5|12384.5|12388.1|12386.1|12388.9|12386.9|12386.5|12384.5|2794
1618903500000|2021-04-20 07:25:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|739
1618903800000|2021-04-20 07:30:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|927
1618904100000|2021-04-20 07:35:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1087
1618904400000|2021-04-20 07:40:00|12390.5|12388.5|12392|12390|12392|12390|12390.5|12388.5|1834
1618904700000|2021-04-20 07:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1658
1618905000000|2021-04-20 07:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|272
1618905300000|2021-04-20 07:55:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|231
1618905600000|2021-04-20 08:00:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1165
1618905900000|2021-04-20 08:05:00|12390.5|12388.5|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|669
1618906200000|2021-04-20 08:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|332
1618906500000|2021-04-20 08:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|149
1618906800000|2021-04-20 08:20:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|61
1618907100000|2021-04-20 08:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12388.9|12386.9|782
1618907400000|2021-04-20 08:30:00|||||||||636
1618907700000|2021-04-20 08:35:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|538
1618908000000|2021-04-20 08:40:00|12388.9|12386.9|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|342
1618908300000|2021-04-20 08:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|514
1618908600000|2021-04-20 08:50:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|659
1618908900000|2021-04-20 08:55:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|815
1618909200000|2021-04-20 09:00:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|681
1618909500000|2021-04-20 09:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1710
1618909800000|2021-04-20 09:10:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1231
1618910100000|2021-04-20 09:15:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|947
1618910400000|2021-04-20 09:20:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12390.5|12388.5|1279
1618910700000|2021-04-20 09:25:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1249
1618911000000|2021-04-20 09:30:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|1363
1618911300000|2021-04-20 09:35:00|||||||||196
1618911600000|2021-04-20 09:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1615
1618911900000|2021-04-20 09:45:00|12392.8|12390.8|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|3749
1618912200000|2021-04-20 09:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|858
1618912500000|2021-04-20 09:55:00|12395.1|12393.1|12396.7|12394.7|12397.5|12395.5|12395.1|12393.1|1064
1618912800000|2021-04-20 10:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|685
1618913100000|2021-04-20 10:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|344
1618913400000|2021-04-20 10:10:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|316
1618913700000|2021-04-20 10:15:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12396.7|12394.7|2254
1618914000000|2021-04-20 10:20:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|659
1618914300000|2021-04-20 10:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2469
1618914600000|2021-04-20 10:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|137
1618914900000|2021-04-20 10:35:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1119
1618915200000|2021-04-20 10:40:00|12397.5|12395.5|12399|12397|12399|12397|12396.7|12394.7|1229
1618915500000|2021-04-20 10:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|848
1618915800000|2021-04-20 10:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|764
1618916100000|2021-04-20 10:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|490
1618916400000|2021-04-20 11:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|574
1618916700000|2021-04-20 11:05:00|12399.8|12397.8|12399|12397|12400.6|12398.6|12399|12397|5087
1618917000000|2021-04-20 11:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|340
1618917300000|2021-04-20 11:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1061
1618917600000|2021-04-20 11:20:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1380
1618917900000|2021-04-20 11:25:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|412
1618918200000|2021-04-20 11:30:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|551
1618918500000|2021-04-20 11:35:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|383
1618918800000|2021-04-20 11:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|816
1618919100000|2021-04-20 11:45:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2459
1618919400000|2021-04-20 11:50:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1265
1618919700000|2021-04-20 11:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1594
1618920000000|2021-04-20 12:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|1203
1618920300000|2021-04-20 12:05:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1147
1618920600000|2021-04-20 12:10:00|12400.2|12398.2|12399|12397|12400.6|12398.6|12398.3|12396.3|656
1618920900000|2021-04-20 12:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1138
1618921200000|2021-04-20 12:20:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|4196
1618921500000|2021-04-20 12:25:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.3|12394.3|1000
1618921800000|2021-04-20 12:30:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1990
1618922100000|2021-04-20 12:35:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1742
1618922400000|2021-04-20 12:40:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|1508
1618922700000|2021-04-20 12:45:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|845
1618923000000|2021-04-20 12:50:00|12400.6|12398.6|12398.3|12396.3|12400.6|12398.6|12397.5|12395.5|2178
1618923300000|2021-04-20 12:55:00|12397.5|12395.5|12395.9|12393.9|12398.3|12396.3|12395.1|12393.1|2204
1618923600000|2021-04-20 13:00:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|3366
1618923900000|2021-04-20 13:05:00|12395.9|12393.9|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1200
1618924200000|2021-04-20 13:10:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12394.4|12392.4|1706
1618924500000|2021-04-20 13:15:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|1581
1618924800000|2021-04-20 13:20:00|12394.8|12392.8|12395.9|12393.9|12396.7|12394.7|12394.4|12392.4|1231
1618925100000|2021-04-20 13:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|696
1618925400000|2021-04-20 13:30:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|3232
1618925700000|2021-04-20 13:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2907
1618926000000|2021-04-20 13:40:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12399|12397|3120
1618926300000|2021-04-20 13:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3755
1618926600000|2021-04-20 13:50:00|12401.4|12399.4|12403|12401|12403|12401|12400.6|12398.6|3185
1618926900000|2021-04-20 13:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|2848
1618927200000|2021-04-20 14:00:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|2942
1618927500000|2021-04-20 14:05:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2238
1618927800000|2021-04-20 14:10:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|780
1618928100000|2021-04-20 14:15:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|2532
1618928400000|2021-04-20 14:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|818
1618928700000|2021-04-20 14:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1866
1618929000000|2021-04-20 14:30:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|4016
1618929300000|2021-04-20 14:35:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2141
1618929600000|2021-04-20 14:40:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|2030
1618929900000|2021-04-20 14:45:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|2545
1618930200000|2021-04-20 14:50:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2919
1618930500000|2021-04-20 14:55:00|12408.4|12406.4|12407.6|12405.6|12408.8|12406.8|12406.9|12404.9|5142
1618930800000|2021-04-20 15:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.3|12405.3|4108
1618931100000|2021-04-20 15:05:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|2413
1618931400000|2021-04-20 15:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1089
1618931700000|2021-04-20 15:15:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|4155
1618932000000|2021-04-20 15:20:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12409.2|12407.2|3867
1618932300000|2021-04-20 15:25:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1107
1618932600000|2021-04-20 15:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1190
1618932900000|2021-04-20 15:35:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1252
1618933200000|2021-04-20 15:40:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1808
1618933500000|2021-04-20 15:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|2342
1618933800000|2021-04-20 15:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|5179
1618934100000|2021-04-20 15:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2181
1618934400000|2021-04-20 16:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1217
1618934700000|2021-04-20 16:05:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|2008
1618935000000|2021-04-20 16:10:00|12413.1|12411.1|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2851
1618935300000|2021-04-20 16:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1728
1618935600000|2021-04-20 16:20:00|||||||||264
1618935900000|2021-04-20 16:25:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1075
1618936200000|2021-04-20 16:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|711
1618936500000|2021-04-20 16:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|448
1618936800000|2021-04-20 16:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1037
1618937100000|2021-04-20 16:45:00|||||||||497
1618937400000|2021-04-20 16:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|590
1618937700000|2021-04-20 16:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|360
1618938000000|2021-04-20 17:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|496
1618938300000|2021-04-20 17:05:00|||||||||559
1618938600000|2021-04-20 17:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1318
1618938900000|2021-04-20 17:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|990
1618939200000|2021-04-20 17:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|997
1618939500000|2021-04-20 17:25:00|||||||||75
1618939800000|2021-04-20 17:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|100
1618940100000|2021-04-20 17:35:00|||||||||246
1618940400000|2021-04-20 17:40:00|||||||||2892
1618940700000|2021-04-20 17:45:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|255
1618941000000|2021-04-20 17:50:00|||||||||68
1618941300000|2021-04-20 17:55:00|||||||||484
1618941600000|2021-04-20 18:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|537
1618941900000|2021-04-20 18:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|152
1618942200000|2021-04-20 18:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|873
1618942500000|2021-04-20 18:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|465
1618942800000|2021-04-20 18:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|903
1618943100000|2021-04-20 18:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|416
1618943400000|2021-04-20 18:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|674
1618943700000|2021-04-20 18:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|617
1618944000000|2021-04-20 18:40:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|1395
1618944300000|2021-04-20 18:45:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|2800
1618944600000|2021-04-20 18:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1425
1618944900000|2021-04-20 18:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3144
1618945200000|2021-04-20 19:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1034
1618945500000|2021-04-20 19:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1031
1618945800000|2021-04-20 19:10:00|||||||||631
1618946100000|2021-04-20 19:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|709
1618946400000|2021-04-20 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1045
1618946700000|2021-04-20 19:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|597
1618947000000|2021-04-20 19:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|855
1618947300000|2021-04-20 19:35:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1502
1618947600000|2021-04-20 19:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|606
1618947900000|2021-04-20 19:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|834
1618948200000|2021-04-20 19:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.7|12410.7|1519
1618948500000|2021-04-20 19:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1787
1618948800000|2021-04-20 20:00:00|||||||||2540
1618949100000|2021-04-20 20:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1104
1618949400000|2021-04-20 20:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|66
1618949700000|2021-04-20 20:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|435
1618950000000|2021-04-20 20:20:00|||||||||255
1618950300000|2021-04-20 20:25:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|409
1618950600000|2021-04-20 20:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1239
1618950900000|2021-04-20 20:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|4
1618951200000|2021-04-20 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|380
1618951500000|2021-04-20 20:45:00|||||||||391
1618951800000|2021-04-20 20:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1026
1618952100000|2021-04-20 20:55:00|12413.9|12411.9|12414.3|12412.3|12414.7|12412.7|12413.1|12411.1|2721
1618956000000|2021-04-20 22:00:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1007
1618956300000|2021-04-20 22:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|100
1618956600000|2021-04-20 22:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|104
1618956900000|2021-04-20 22:15:00|||||||||80
1618957500000|2021-04-20 22:25:00|||||||||20
1618957800000|2021-04-20 22:30:00|||||||||14
1618958100000|2021-04-20 22:35:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|315
1618958400000|2021-04-20 22:40:00|||||||||79
1618958700000|2021-04-20 22:45:00|||||||||50
1618959000000|2021-04-20 22:50:00|||||||||28
1618959300000|2021-04-20 22:55:00|||||||||274
1618959600000|2021-04-20 23:00:00|||||||||17
1618959900000|2021-04-20 23:05:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|284
1618960200000|2021-04-20 23:10:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|61
1618960500000|2021-04-20 23:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|173
1618960800000|2021-04-20 23:20:00|||||||||311
1618961100000|2021-04-20 23:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|194
1618961400000|2021-04-20 23:30:00|||||||||186
1618961700000|2021-04-20 23:35:00|||||||||83
1618962000000|2021-04-20 23:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|655
1618962300000|2021-04-20 23:45:00|||||||||11
1618962600000|2021-04-20 23:50:00|||||||||14
1618962900000|2021-04-20 23:55:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|428
1618963200000|2021-04-21 00:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|727
1618963500000|2021-04-21 00:05:00|||||||||8
1618963800000|2021-04-21 00:10:00|||||||||12
1618964100000|2021-04-21 00:15:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|541
1618964400000|2021-04-21 00:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|175
1618964700000|2021-04-21 00:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|105
1618965000000|2021-04-21 00:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|299
1618965300000|2021-04-21 00:35:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|611
1618965600000|2021-04-21 00:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|236
1618965900000|2021-04-21 00:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|177
1618966200000|2021-04-21 00:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|86
1618966500000|2021-04-21 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|758
1618966800000|2021-04-21 01:00:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|686
1618967100000|2021-04-21 01:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|286
1618967400000|2021-04-21 01:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|390
1618967700000|2021-04-21 01:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|504
1618968000000|2021-04-21 01:20:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|450
1618968300000|2021-04-21 01:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|246
1618968600000|2021-04-21 01:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|487
1618968900000|2021-04-21 01:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|144
1618969200000|2021-04-21 01:40:00|||||||||38
1618969500000|2021-04-21 01:45:00|||||||||331
1618969800000|2021-04-21 01:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|624
1618970100000|2021-04-21 01:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|251
1618970400000|2021-04-21 02:00:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|494
1618970700000|2021-04-21 02:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|78
1618971000000|2021-04-21 02:10:00|||||||||111
1618971300000|2021-04-21 02:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|172
1618971600000|2021-04-21 02:20:00|||||||||317
1618971900000|2021-04-21 02:25:00|||||||||12
1618972200000|2021-04-21 02:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|895
1618972500000|2021-04-21 02:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|429
1618972800000|2021-04-21 02:40:00|||||||||30
1618973100000|2021-04-21 02:45:00|||||||||9
1618973400000|2021-04-21 02:50:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1032
1618973700000|2021-04-21 02:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|263
1618974000000|2021-04-21 03:00:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|259
1618974300000|2021-04-21 03:05:00|||||||||21
1618974600000|2021-04-21 03:10:00|||||||||53
1618974900000|2021-04-21 03:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|20
1618975200000|2021-04-21 03:20:00|||||||||52
1618975500000|2021-04-21 03:25:00|||||||||87
1618975800000|2021-04-21 03:30:00|||||||||26
1618976100000|2021-04-21 03:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|374
1618976400000|2021-04-21 03:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|223
1618976700000|2021-04-21 03:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|126
1618977000000|2021-04-21 03:50:00|||||||||37
1618977300000|2021-04-21 03:55:00|||||||||30
1618977600000|2021-04-21 04:00:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|731
1618977900000|2021-04-21 04:05:00|||||||||208
1618978200000|2021-04-21 04:10:00|||||||||8
1618978500000|2021-04-21 04:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|327
1618978800000|2021-04-21 04:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|106
1618979100000|2021-04-21 04:25:00|||||||||8
1618979400000|2021-04-21 04:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|253
1618979700000|2021-04-21 04:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|241
1618980000000|2021-04-21 04:40:00|||||||||19
1618980300000|2021-04-21 04:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|392
1618980600000|2021-04-21 04:50:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|97
1618980900000|2021-04-21 04:55:00|||||||||58
1618981200000|2021-04-21 05:00:00|||||||||43
1618981500000|2021-04-21 05:05:00|||||||||37
1618981800000|2021-04-21 05:10:00|||||||||45
1618982100000|2021-04-21 05:15:00|||||||||130
1618982400000|2021-04-21 05:20:00|||||||||229
1618982700000|2021-04-21 05:25:00|||||||||1040
1618983000000|2021-04-21 05:30:00|||||||||57
1618983300000|2021-04-21 05:35:00|||||||||3
1618983600000|2021-04-21 05:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|30
1618983900000|2021-04-21 05:45:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|235
1618984200000|2021-04-21 05:50:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|1373
1618984500000|2021-04-21 05:55:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|647
1618984800000|2021-04-21 06:00:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|824
1618985100000|2021-04-21 06:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|465
1618985400000|2021-04-21 06:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|175
1618985700000|2021-04-21 06:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|260
1618986000000|2021-04-21 06:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|148
1618986300000|2021-04-21 06:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|89
1618986600000|2021-04-21 06:30:00|||||||||188
1618986900000|2021-04-21 06:35:00|12413.9|12411.9|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|767
1618987200000|2021-04-21 06:40:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|839
1618987500000|2021-04-21 06:45:00|||||||||52
1618987800000|2021-04-21 06:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|55
1618988100000|2021-04-21 06:55:00|||||||||50
1618988400000|2021-04-21 07:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|526
1618988700000|2021-04-21 07:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1677
1618989000000|2021-04-21 07:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|712
1618989300000|2021-04-21 07:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1247
1618989600000|2021-04-21 07:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|729
1618989900000|2021-04-21 07:25:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|576
1618990200000|2021-04-21 07:30:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|833
1618990500000|2021-04-21 07:35:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|318
1618990800000|2021-04-21 07:40:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|620
1618991100000|2021-04-21 07:45:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|881
1618991400000|2021-04-21 07:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|101
1618991700000|2021-04-21 07:55:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|410
1618992000000|2021-04-21 08:00:00|12410|12408|12410|12408|12410|12408|12410|12408|770
1618992300000|2021-04-21 08:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1936
1618992600000|2021-04-21 08:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|506
1618992900000|2021-04-21 08:15:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|387
1618993200000|2021-04-21 08:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|240
1618993500000|2021-04-21 08:25:00|||||||||201
1618993800000|2021-04-21 08:30:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12408.4|12406.4|2777
1618994100000|2021-04-21 08:35:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|583
1618994400000|2021-04-21 08:40:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|265
1618994700000|2021-04-21 08:45:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1028
1618995000000|2021-04-21 08:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|517
1618995300000|2021-04-21 08:55:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|364
1618995600000|2021-04-21 09:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1527
1618995900000|2021-04-21 09:05:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|806
1618996200000|2021-04-21 09:10:00|||||||||46
1618996500000|2021-04-21 09:15:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|729
1618996800000|2021-04-21 09:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1263
1618997100000|2021-04-21 09:25:00|12410|12408|12409.2|12407.2|12410|12408|12408.4|12406.4|1730
1618997400000|2021-04-21 09:30:00|||||||||46
1618997700000|2021-04-21 09:35:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|158
1618998000000|2021-04-21 09:40:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|986
1618998300000|2021-04-21 09:45:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1151
1618998600000|2021-04-21 09:50:00|12410|12408|12410|12408|12410|12408|12410|12408|326
1618998900000|2021-04-21 09:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|882
1618999200000|2021-04-21 10:00:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|542
1618999500000|2021-04-21 10:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|852
1618999800000|2021-04-21 10:10:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|114
1619000100000|2021-04-21 10:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|102
1619000400000|2021-04-21 10:20:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|764
1619000700000|2021-04-21 10:25:00|12410|12408|12410|12408|12410|12408|12410|12408|190
1619001000000|2021-04-21 10:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|259
1619001300000|2021-04-21 10:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|321
1619001600000|2021-04-21 10:40:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1098
1619001900000|2021-04-21 10:45:00|||||||||55
1619002200000|2021-04-21 10:50:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|3207
1619002500000|2021-04-21 10:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1622
1619002800000|2021-04-21 11:00:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|603
1619003100000|2021-04-21 11:05:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1173
1619003400000|2021-04-21 11:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|202
1619003700000|2021-04-21 11:15:00|||||||||226
1619004000000|2021-04-21 11:20:00|||||||||283
1619004300000|2021-04-21 11:25:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1780
1619004600000|2021-04-21 11:30:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|1185
1619004900000|2021-04-21 11:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|181
1619005200000|2021-04-21 11:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|567
1619005500000|2021-04-21 11:45:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1089
1619005800000|2021-04-21 11:50:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|886
1619006100000|2021-04-21 11:55:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1023
1619006400000|2021-04-21 12:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|361
1619006700000|2021-04-21 12:05:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|847
1619007000000|2021-04-21 12:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|599
1619007300000|2021-04-21 12:15:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|519
1619007600000|2021-04-21 12:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|1562
1619007900000|2021-04-21 12:25:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|1116
1619008200000|2021-04-21 12:30:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2215
1619008500000|2021-04-21 12:35:00|12411.5|12409.5|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|2920
1619008800000|2021-04-21 12:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|711
1619009100000|2021-04-21 12:45:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|775
1619009400000|2021-04-21 12:50:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1027
1619009700000|2021-04-21 12:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1205
1619010000000|2021-04-21 13:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|261
1619010300000|2021-04-21 13:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2318
1619010600000|2021-04-21 13:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1113
1619010900000|2021-04-21 13:15:00|12416.2|12414.2|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|1343
1619011200000|2021-04-21 13:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1375
1619011500000|2021-04-21 13:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|937
1619011800000|2021-04-21 13:30:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1245
1619012100000|2021-04-21 13:35:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|1045
1619012400000|2021-04-21 13:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12415.5|12413.5|3082
1619012700000|2021-04-21 13:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1887
1619013000000|2021-04-21 13:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|2728
1619013300000|2021-04-21 13:55:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417|12415|768
1619013600000|2021-04-21 14:00:00|12417.8|12415.8|12413.9|12411.9|12418.6|12416.6|12412.3|12410.3|6831
1619013900000|2021-04-21 14:05:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|5658
1619014200000|2021-04-21 14:10:00|12411.5|12409.5|12408.4|12406.4|12412.3|12410.3|12408.4|12406.4|4044
1619014500000|2021-04-21 14:15:00|12407.6|12405.6|12410|12408|12410|12408|12406.9|12404.9|9640
1619014800000|2021-04-21 14:20:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|2684
1619015100000|2021-04-21 14:25:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|6320
1619015400000|2021-04-21 14:30:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|3639
1619015700000|2021-04-21 14:35:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2550
1619016000000|2021-04-21 14:40:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2675
1619016300000|2021-04-21 14:45:00|12409.2|12407.2|12406.1|12404.1|12410|12408|12406.1|12404.1|5212
1619016600000|2021-04-21 14:50:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2292
1619016900000|2021-04-21 14:55:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|4728
1619017200000|2021-04-21 15:00:00|12406.5|12404.5|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|2173
1619017500000|2021-04-21 15:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1388
1619017800000|2021-04-21 15:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1178
1619018100000|2021-04-21 15:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1117
1619018400000|2021-04-21 15:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|1577
1619018700000|2021-04-21 15:25:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|4836
1619019000000|2021-04-21 15:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1119
1619019300000|2021-04-21 15:35:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1505
1619019600000|2021-04-21 15:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|422
1619019900000|2021-04-21 15:45:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|267
1619020200000|2021-04-21 15:50:00|||||||||417
1619020500000|2021-04-21 15:55:00|||||||||211
1619020800000|2021-04-21 16:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|645
1619021100000|2021-04-21 16:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|783
1619021400000|2021-04-21 16:10:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1672
1619021700000|2021-04-21 16:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1030
1619022000000|2021-04-21 16:20:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|452
1619022300000|2021-04-21 16:25:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1483
1619022600000|2021-04-21 16:30:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|590
1619022900000|2021-04-21 16:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|456
1619023200000|2021-04-21 16:40:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1256
1619023500000|2021-04-21 16:45:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1456
1619023800000|2021-04-21 16:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1898
1619024100000|2021-04-21 16:55:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1851
1619024400000|2021-04-21 17:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|3825
1619024700000|2021-04-21 17:05:00|12410|12408|12410|12408|12410|12408|12408.4|12406.4|1412
1619025000000|2021-04-21 17:10:00|||||||||885
1619025300000|2021-04-21 17:15:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1232
1619025600000|2021-04-21 17:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|2730
1619025900000|2021-04-21 17:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|652
1619026200000|2021-04-21 17:30:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|1252
1619026500000|2021-04-21 17:35:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|2323
1619026800000|2021-04-21 17:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1493
1619027100000|2021-04-21 17:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|220
1619027400000|2021-04-21 17:50:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|826
1619027700000|2021-04-21 17:55:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|311
1619028000000|2021-04-21 18:00:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|834
1619028300000|2021-04-21 18:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|816
1619028600000|2021-04-21 18:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2379
1619028900000|2021-04-21 18:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4476
1619029200000|2021-04-21 18:20:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|2716
1619029500000|2021-04-21 18:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|3583
1619029800000|2021-04-21 18:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1352
1619030100000|2021-04-21 18:35:00|||||||||278
1619030400000|2021-04-21 18:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|417
1619030700000|2021-04-21 18:45:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|903
1619031000000|2021-04-21 18:50:00|||||||||1212
1619031300000|2021-04-21 18:55:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|3070
1619031600000|2021-04-21 19:00:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|1582
1619031900000|2021-04-21 19:05:00|12410|12408|12410|12408|12410|12408|12410|12408|389
1619032200000|2021-04-21 19:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|383
1619032500000|2021-04-21 19:15:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|623
1619032800000|2021-04-21 19:20:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1105
1619033100000|2021-04-21 19:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|446
1619033400000|2021-04-21 19:30:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1820
1619033700000|2021-04-21 19:35:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1264
1619034000000|2021-04-21 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2328
1619034300000|2021-04-21 19:45:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|1559
1619034600000|2021-04-21 19:50:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1404
1619034900000|2021-04-21 19:55:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1835
1619035200000|2021-04-21 20:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|2461
1619035500000|2021-04-21 20:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|366
1619035800000|2021-04-21 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|453
1619036100000|2021-04-21 20:15:00|||||||||1259
1619036400000|2021-04-21 20:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|604
1619036700000|2021-04-21 20:25:00|||||||||491
1619037000000|2021-04-21 20:30:00|||||||||561
1619037300000|2021-04-21 20:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|847
1619037600000|2021-04-21 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|501
1619037900000|2021-04-21 20:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|1073
1619038200000|2021-04-21 20:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|539
1619038500000|2021-04-21 20:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1429
1619042400000|2021-04-21 22:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|227
1619042700000|2021-04-21 22:05:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|114
1619043000000|2021-04-21 22:10:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|14
1619043300000|2021-04-21 22:15:00|||||||||5
1619043600000|2021-04-21 22:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|78
1619044200000|2021-04-21 22:30:00|||||||||6
1619044500000|2021-04-21 22:35:00|||||||||1
1619044800000|2021-04-21 22:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|380
1619045100000|2021-04-21 22:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|487
1619045400000|2021-04-21 22:50:00|||||||||4
1619045700000|2021-04-21 22:55:00|||||||||31
1619046000000|2021-04-21 23:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1020
1619046300000|2021-04-21 23:05:00|||||||||262
1619046600000|2021-04-21 23:10:00|||||||||355
1619046900000|2021-04-21 23:15:00|||||||||467
1619047800000|2021-04-21 23:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|405
1619048100000|2021-04-21 23:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|208
1619048400000|2021-04-21 23:40:00|||||||||398
1619048700000|2021-04-21 23:45:00|||||||||22
1619049000000|2021-04-21 23:50:00|||||||||52
1619049300000|2021-04-21 23:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|278
1619049600000|2021-04-22 00:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|31
1619049900000|2021-04-22 00:05:00|12413.5|12411.5|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|95
1619050200000|2021-04-22 00:10:00|||||||||355
1619050500000|2021-04-22 00:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|125
1619050800000|2021-04-22 00:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|189
1619051100000|2021-04-22 00:25:00|||||||||104
1619051400000|2021-04-22 00:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|49
1619051700000|2021-04-22 00:35:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12414.3|12412.3|302
1619052000000|2021-04-22 00:40:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|604
1619052300000|2021-04-22 00:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|491
1619052600000|2021-04-22 00:50:00|||||||||35
1619052900000|2021-04-22 00:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|182
1619053200000|2021-04-22 01:00:00|12417|12415|12417|12415|12417|12415|12417|12415|673
1619053500000|2021-04-22 01:05:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|749
1619053800000|2021-04-22 01:10:00|||||||||140
1619054100000|2021-04-22 01:15:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|459
1619054400000|2021-04-22 01:20:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|231
1619054700000|2021-04-22 01:25:00|12417.8|12415.8|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|796
1619055000000|2021-04-22 01:30:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|932
1619055300000|2021-04-22 01:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|636
1619055600000|2021-04-22 01:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|539
1619055900000|2021-04-22 01:45:00|||||||||296
1619056200000|2021-04-22 01:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|324
1619056500000|2021-04-22 01:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1008
1619056800000|2021-04-22 02:00:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1081
1619057100000|2021-04-22 02:05:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|140
1619057400000|2021-04-22 02:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|366
1619057700000|2021-04-22 02:15:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|892
1619058000000|2021-04-22 02:20:00|||||||||41
1619058300000|2021-04-22 02:25:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|311
1619058600000|2021-04-22 02:30:00|||||||||59
1619058900000|2021-04-22 02:35:00|||||||||28
1619059200000|2021-04-22 02:40:00|||||||||8
1619059500000|2021-04-22 02:45:00|||||||||206
1619059800000|2021-04-22 02:50:00|||||||||14
1619060100000|2021-04-22 02:55:00|||||||||10
1619060400000|2021-04-22 03:00:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|509
1619060700000|2021-04-22 03:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|440
1619061000000|2021-04-22 03:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|74
1619061300000|2021-04-22 03:15:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|65
1619061600000|2021-04-22 03:20:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|482
1619061900000|2021-04-22 03:25:00|||||||||32
1619062200000|2021-04-22 03:30:00|||||||||136
1619062500000|2021-04-22 03:35:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|60
1619062800000|2021-04-22 03:40:00|||||||||1
1619063100000|2021-04-22 03:45:00|||||||||85
1619063400000|2021-04-22 03:50:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|413
1619063700000|2021-04-22 03:55:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|110
1619064000000|2021-04-22 04:00:00|||||||||37
1619064300000|2021-04-22 04:05:00|||||||||58
1619064600000|2021-04-22 04:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|225
1619064900000|2021-04-22 04:15:00|||||||||33
1619065200000|2021-04-22 04:20:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|141
1619065500000|2021-04-22 04:25:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|134
1619065800000|2021-04-22 04:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|551
1619066100000|2021-04-22 04:35:00|||||||||281
1619066400000|2021-04-22 04:40:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|145
1619066700000|2021-04-22 04:45:00|12419.8|12417.8|12419.4|12417.4|12419.8|12417.8|12419.4|12417.4|15
1619067000000|2021-04-22 04:50:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1152
1619067300000|2021-04-22 04:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|404
1619067600000|2021-04-22 05:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|431
1619067900000|2021-04-22 05:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|827
1619068200000|2021-04-22 05:10:00|||||||||16
1619068500000|2021-04-22 05:15:00|||||||||575
1619068800000|2021-04-22 05:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|714
1619069100000|2021-04-22 05:25:00|12419.8|12417.8|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|294
1619069400000|2021-04-22 05:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419|12417|204
1619069700000|2021-04-22 05:35:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12419|12417|139
1619070000000|2021-04-22 05:40:00|||||||||67
1619070300000|2021-04-22 05:45:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|545
1619070600000|2021-04-22 05:50:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|143
1619070900000|2021-04-22 05:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|199
1619071200000|2021-04-22 06:00:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|754
1619071500000|2021-04-22 06:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|175
1619071800000|2021-04-22 06:10:00|12419|12417|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|592
1619072100000|2021-04-22 06:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|104
1619072400000|2021-04-22 06:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|674
1619072700000|2021-04-22 06:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|938
1619073000000|2021-04-22 06:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2636
1619073300000|2021-04-22 06:35:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|658
1619073600000|2021-04-22 06:40:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|634
1619073900000|2021-04-22 06:45:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|825
1619074200000|2021-04-22 06:50:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|726
1619074500000|2021-04-22 06:55:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|1420
1619074800000|2021-04-22 07:00:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|850
1619075100000|2021-04-22 07:05:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|549
1619075400000|2021-04-22 07:10:00|12417|12415|12417|12415|12417|12415|12417|12415|439
1619075700000|2021-04-22 07:15:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|196
1619076000000|2021-04-22 07:20:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|442
1619076300000|2021-04-22 07:25:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1044
1619076600000|2021-04-22 07:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|530
1619076900000|2021-04-22 07:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|731
1619077200000|2021-04-22 07:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|599
1619077500000|2021-04-22 07:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|610
1619077800000|2021-04-22 07:50:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|547
1619078100000|2021-04-22 07:55:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1111
1619078400000|2021-04-22 08:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|487
1619078700000|2021-04-22 08:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|663
1619079000000|2021-04-22 08:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|433
1619079300000|2021-04-22 08:15:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|1385
1619079600000|2021-04-22 08:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|603
1619079900000|2021-04-22 08:25:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|802
1619080200000|2021-04-22 08:30:00|12412.3|12410.3|12413.9|12411.9|12415.5|12413.5|12411.5|12409.5|1890
1619080500000|2021-04-22 08:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|771
1619080800000|2021-04-22 08:40:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|827
1619081100000|2021-04-22 08:45:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|699
1619081400000|2021-04-22 08:50:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|600
1619081700000|2021-04-22 08:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|208
1619082000000|2021-04-22 09:00:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|629
1619082300000|2021-04-22 09:05:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|151
1619082600000|2021-04-22 09:10:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|462
1619082900000|2021-04-22 09:15:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|959
1619083200000|2021-04-22 09:20:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|406
1619083500000|2021-04-22 09:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1613
1619083800000|2021-04-22 09:30:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|351
1619084100000|2021-04-22 09:35:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|1323
1619084400000|2021-04-22 09:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|398
1619084700000|2021-04-22 09:45:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|814
1619085000000|2021-04-22 09:50:00|12410|12408|12410|12408|12410|12408|12410|12408|126
1619085300000|2021-04-22 09:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|484
1619085600000|2021-04-22 10:00:00|||||||||176
1619085900000|2021-04-22 10:05:00|12409.6|12407.6|12410|12408|12410|12408|12409.6|12407.6|297
1619086200000|2021-04-22 10:10:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|994
1619086500000|2021-04-22 10:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|741
1619086800000|2021-04-22 10:20:00|12408.8|12406.8|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|405
1619087100000|2021-04-22 10:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|350
1619087400000|2021-04-22 10:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|388
1619087700000|2021-04-22 10:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1019
1619088000000|2021-04-22 10:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|199
1619088300000|2021-04-22 10:45:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|4150
1619088600000|2021-04-22 10:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|1110
1619088900000|2021-04-22 10:55:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|638
1619089200000|2021-04-22 11:00:00|12410.8|12408.8|12410.8|12408.8|12411.2|12409.2|12410.8|12408.8|1079
1619089500000|2021-04-22 11:05:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1352
1619089800000|2021-04-22 11:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|678
1619090100000|2021-04-22 11:15:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|498
1619090400000|2021-04-22 11:20:00|12409.2|12407.2|12406.9|12404.9|12409.2|12407.2|12406.9|12404.9|781
1619090700000|2021-04-22 11:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|388
1619091000000|2021-04-22 11:30:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|580
1619091300000|2021-04-22 11:35:00|||||||||256
1619091600000|2021-04-22 11:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|726
1619091900000|2021-04-22 11:45:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|697
1619092200000|2021-04-22 11:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.5|12404.5|2272
1619092500000|2021-04-22 11:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.1|12404.1|3132
1619092800000|2021-04-22 12:00:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|2004
1619093100000|2021-04-22 12:05:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1339
1619093400000|2021-04-22 12:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1354
1619093700000|2021-04-22 12:15:00|12405.7|12403.7|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1338
1619094000000|2021-04-22 12:20:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|176
1619094300000|2021-04-22 12:25:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|2880
1619094600000|2021-04-22 12:30:00|12405.3|12403.3|12407.6|12405.6|12408|12406|12405.3|12403.3|2018
1619094900000|2021-04-22 12:35:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|1089
1619095200000|2021-04-22 12:40:00|12406.1|12404.1|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|1624
1619095500000|2021-04-22 12:45:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|878
1619095800000|2021-04-22 12:50:00|12408|12406|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|2142
1619096100000|2021-04-22 12:55:00|12406.9|12404.9|12403|12401|12406.9|12404.9|12401.4|12399.4|6610
1619096400000|2021-04-22 13:00:00|12403.7|12401.7|12404.5|12402.5|12405.3|12403.3|12402.2|12400.2|3881
1619096700000|2021-04-22 13:05:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403|12401|1698
1619097000000|2021-04-22 13:10:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1154
1619097300000|2021-04-22 13:15:00|12405.3|12403.3|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|3059
1619097600000|2021-04-22 13:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|2623
1619097900000|2021-04-22 13:25:00|12406.1|12404.1|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|1857
1619098200000|2021-04-22 13:30:00|12407.6|12405.6|12410|12408|12410|12408|12406.9|12404.9|2777
1619098500000|2021-04-22 13:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|2398
1619098800000|2021-04-22 13:40:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|1489
1619099100000|2021-04-22 13:45:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1739
1619099400000|2021-04-22 13:50:00|12409.2|12407.2|12411.5|12409.5|12411.5|12409.5|12409.2|12407.2|1643
1619099700000|2021-04-22 13:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2333
1619100000000|2021-04-22 14:00:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1348
1619100300000|2021-04-22 14:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|786
1619100600000|2021-04-22 14:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1791
1619100900000|2021-04-22 14:15:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2269
1619101200000|2021-04-22 14:20:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|766
1619101500000|2021-04-22 14:25:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2531
1619101800000|2021-04-22 14:30:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|1940
1619102100000|2021-04-22 14:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1747
1619102400000|2021-04-22 14:40:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|591
1619102700000|2021-04-22 14:45:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1472
1619103000000|2021-04-22 14:50:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1166
1619103300000|2021-04-22 14:55:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|3308
1619103600000|2021-04-22 15:00:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1906
1619103900000|2021-04-22 15:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|928
1619104200000|2021-04-22 15:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1301
1619104500000|2021-04-22 15:15:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|1912
1619104800000|2021-04-22 15:20:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|1470
1619105100000|2021-04-22 15:25:00|12401.8|12399.8|12398.3|12396.3|12403|12401|12398.3|12396.3|3744
1619105400000|2021-04-22 15:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12398.3|12396.3|4187
1619105700000|2021-04-22 15:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4532
1619106000000|2021-04-22 15:40:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1784
1619106300000|2021-04-22 15:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|739
1619106600000|2021-04-22 15:50:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1998
1619106900000|2021-04-22 15:55:00|12400.6|12398.6|12399|12397|12401.4|12399.4|12399|12397|3246
1619107200000|2021-04-22 16:00:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1062
1619107500000|2021-04-22 16:05:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|2220
1619107800000|2021-04-22 16:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|822
1619108100000|2021-04-22 16:15:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|2673
1619108400000|2021-04-22 16:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1180
1619108700000|2021-04-22 16:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1900
1619109000000|2021-04-22 16:30:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|940
1619109300000|2021-04-22 16:35:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1187
1619109600000|2021-04-22 16:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1652
1619109900000|2021-04-22 16:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1584
1619110200000|2021-04-22 16:50:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|1587
1619110500000|2021-04-22 16:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1382
1619110800000|2021-04-22 17:00:00|12402.2|12400.2|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|3910
1619111100000|2021-04-22 17:05:00|12401.4|12399.4|12405.3|12403.3|12406.1|12404.1|12400.6|12398.6|3665
1619111400000|2021-04-22 17:10:00|12406.1|12404.1|12407.6|12405.6|12410.8|12408.8|12405.3|12403.3|5206
1619111700000|2021-04-22 17:15:00|12408.4|12406.4|12410|12408|12410.8|12408.8|12408.4|12406.4|1795
1619112000000|2021-04-22 17:20:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|3654
1619112300000|2021-04-22 17:25:00|12407.6|12405.6|12404.5|12402.5|12408.4|12406.4|12404.5|12402.5|3130
1619112600000|2021-04-22 17:30:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|2338
1619112900000|2021-04-22 17:35:00|12404.9|12402.9|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2779
1619113200000|2021-04-22 17:40:00|12406.1|12404.1|12409.2|12407.2|12410|12408|12406.1|12404.1|3834
1619113500000|2021-04-22 17:45:00|12410|12408|12410|12408|12410|12408|12406.9|12404.9|2003
1619113800000|2021-04-22 17:50:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|2334
1619114100000|2021-04-22 17:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|1198
1619114400000|2021-04-22 18:00:00|12410.8|12408.8|12411.5|12409.5|12412.3|12410.3|12410|12408|2440
1619114700000|2021-04-22 18:05:00|12412.3|12410.3|12410|12408|12413.1|12411.1|12410|12408|2386
1619115000000|2021-04-22 18:10:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1397
1619115300000|2021-04-22 18:15:00|||||||||174
1619115600000|2021-04-22 18:20:00|12410|12408|12410|12408|12410.8|12408.8|12408.4|12406.4|2185
1619115900000|2021-04-22 18:25:00|12410.8|12408.8|12407.6|12405.6|12411.5|12409.5|12407.6|12405.6|2470
1619116200000|2021-04-22 18:30:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|750
1619116500000|2021-04-22 18:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|1936
1619116800000|2021-04-22 18:40:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|1488
1619117100000|2021-04-22 18:45:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1309
1619117400000|2021-04-22 18:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1397
1619117700000|2021-04-22 18:55:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|1298
1619118000000|2021-04-22 19:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|691
1619118300000|2021-04-22 19:05:00|12410|12408|12411.5|12409.5|12411.5|12409.5|12410|12408|1197
1619118600000|2021-04-22 19:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|738
1619118900000|2021-04-22 19:15:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1022
1619119200000|2021-04-22 19:20:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|876
1619119500000|2021-04-22 19:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1394
1619119800000|2021-04-22 19:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1472
1619120100000|2021-04-22 19:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|488
1619120400000|2021-04-22 19:40:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1013
1619120700000|2021-04-22 19:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1028
1619121000000|2021-04-22 19:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1016
1619121300000|2021-04-22 19:55:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|1557
1619121600000|2021-04-22 20:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|3581
1619121900000|2021-04-22 20:05:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1530
1619122200000|2021-04-22 20:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|606
1619122500000|2021-04-22 20:15:00|||||||||120
1619122800000|2021-04-22 20:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1379
1619123100000|2021-04-22 20:25:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|516
1619123400000|2021-04-22 20:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|567
1619123700000|2021-04-22 20:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2713
1619124000000|2021-04-22 20:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1706
1619124300000|2021-04-22 20:45:00|||||||||583
1619124600000|2021-04-22 20:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1556
1619124900000|2021-04-22 20:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1825
1619128800000|2021-04-22 22:00:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|148
1619129100000|2021-04-22 22:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|76
1619129400000|2021-04-22 22:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|95
1619129700000|2021-04-22 22:15:00|||||||||53
1619130000000|2021-04-22 22:20:00|||||||||2
1619130300000|2021-04-22 22:25:00|||||||||1
1619130600000|2021-04-22 22:30:00|||||||||11
1619130900000|2021-04-22 22:35:00|||||||||65
1619131200000|2021-04-22 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|45
1619131500000|2021-04-22 22:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|45
1619131800000|2021-04-22 22:50:00|||||||||41
1619132100000|2021-04-22 22:55:00|||||||||8
1619132400000|2021-04-22 23:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|107
1619132700000|2021-04-22 23:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|18
1619133000000|2021-04-22 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|114
1619133300000|2021-04-22 23:15:00|||||||||16
1619133600000|2021-04-22 23:20:00|||||||||8
1619133900000|2021-04-22 23:25:00|||||||||163
1619134200000|2021-04-22 23:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|409
1619134500000|2021-04-22 23:35:00|||||||||15
1619134800000|2021-04-22 23:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|267
1619135100000|2021-04-22 23:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|83
1619135400000|2021-04-22 23:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|190
1619135700000|2021-04-22 23:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|92
1619136000000|2021-04-23 00:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|84
1619136300000|2021-04-23 00:05:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|83
1619136600000|2021-04-23 00:10:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|123
1619136900000|2021-04-23 00:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|507
1619137200000|2021-04-23 00:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|110
1619137500000|2021-04-23 00:25:00|||||||||2
1619137800000|2021-04-23 00:30:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|29
1619138100000|2021-04-23 00:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|361
1619138400000|2021-04-23 00:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|214
1619138700000|2021-04-23 00:45:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|162
1619139000000|2021-04-23 00:50:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|147
1619139300000|2021-04-23 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|115
1619139600000|2021-04-23 01:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|109
1619139900000|2021-04-23 01:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|62
1619140200000|2021-04-23 01:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|711
1619140500000|2021-04-23 01:15:00|||||||||300
1619140800000|2021-04-23 01:20:00|||||||||43
1619141100000|2021-04-23 01:25:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|146
1619141400000|2021-04-23 01:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|1030
1619141700000|2021-04-23 01:35:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|530
1619142000000|2021-04-23 01:40:00|12409.2|12407.2|12410|12408|12410|12408|12408.4|12406.4|368
1619142300000|2021-04-23 01:45:00|||||||||12
1619142600000|2021-04-23 01:50:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|71
1619142900000|2021-04-23 01:55:00|||||||||4
1619143200000|2021-04-23 02:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|184
1619143500000|2021-04-23 02:05:00|||||||||36
1619143800000|2021-04-23 02:10:00|||||||||24
1619144100000|2021-04-23 02:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|134
1619144400000|2021-04-23 02:20:00|12410|12408|12410|12408|12410|12408|12410|12408|16
1619144700000|2021-04-23 02:25:00|||||||||4
1619145000000|2021-04-23 02:30:00|||||||||48
1619145300000|2021-04-23 02:35:00|||||||||24
1619145600000|2021-04-23 02:40:00|||||||||8
1619145900000|2021-04-23 02:45:00|||||||||139
1619146200000|2021-04-23 02:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|45
1619146500000|2021-04-23 02:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|59
1619146800000|2021-04-23 03:00:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|34
1619147100000|2021-04-23 03:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|359
1619147400000|2021-04-23 03:10:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|192
1619147700000|2021-04-23 03:15:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|232
1619148000000|2021-04-23 03:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|418
1619148300000|2021-04-23 03:25:00|12408|12406|12407.6|12405.6|12408|12406|12407.6|12405.6|247
1619148600000|2021-04-23 03:30:00|12408.4|12406.4|12408|12406|12408.4|12406.4|12407.6|12405.6|267
1619148900000|2021-04-23 03:35:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|402
1619149200000|2021-04-23 03:40:00|||||||||4
1619149500000|2021-04-23 03:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|315
1619149800000|2021-04-23 03:50:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|33
1619150100000|2021-04-23 03:55:00|||||||||21
1619150400000|2021-04-23 04:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|210
1619150700000|2021-04-23 04:05:00|||||||||149
1619151000000|2021-04-23 04:10:00|||||||||16
1619151300000|2021-04-23 04:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|95
1619151600000|2021-04-23 04:20:00|||||||||29
1619151900000|2021-04-23 04:25:00|||||||||49
1619152200000|2021-04-23 04:30:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|205
1619152500000|2021-04-23 04:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|28
1619152800000|2021-04-23 04:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|134
1619153100000|2021-04-23 04:45:00|||||||||51
1619153700000|2021-04-23 04:55:00|||||||||1
1619154000000|2021-04-23 05:00:00|||||||||15
1619154300000|2021-04-23 05:05:00|12410|12408|12410|12408|12410|12408|12410|12408|133
1619154600000|2021-04-23 05:10:00|||||||||1
1619154900000|2021-04-23 05:15:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|158
1619155200000|2021-04-23 05:20:00|||||||||3
1619155500000|2021-04-23 05:25:00|||||||||18
1619155800000|2021-04-23 05:30:00|||||||||5
1619156100000|2021-04-23 05:35:00|12410|12408|12410|12408|12410|12408|12410|12408|86
1619156400000|2021-04-23 05:40:00|||||||||51
1619156700000|2021-04-23 05:45:00|||||||||24
1619157000000|2021-04-23 05:50:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|235
1619157300000|2021-04-23 05:55:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|26
1619157600000|2021-04-23 06:00:00|12409.6|12407.6|12409.2|12407.2|12410|12408|12409.2|12407.2|226
1619157900000|2021-04-23 06:05:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|411
1619158200000|2021-04-23 06:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|420
1619158500000|2021-04-23 06:15:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|596
1619158800000|2021-04-23 06:20:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|382
1619159100000|2021-04-23 06:25:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|777
1619159400000|2021-04-23 06:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|191
1619159700000|2021-04-23 06:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|167
1619160000000|2021-04-23 06:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|550
1619160300000|2021-04-23 06:45:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|426
1619160600000|2021-04-23 06:50:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|60
1619160900000|2021-04-23 06:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|549
1619161200000|2021-04-23 07:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|471
1619161500000|2021-04-23 07:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|88
1619161800000|2021-04-23 07:10:00|12410.8|12408.8|12409.2|12407.2|12411.5|12409.5|12408.4|12406.4|960
1619162100000|2021-04-23 07:15:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|2341
1619162400000|2021-04-23 07:20:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1368
1619162700000|2021-04-23 07:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|458
1619163000000|2021-04-23 07:30:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|561
1619163300000|2021-04-23 07:35:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|534
1619163600000|2021-04-23 07:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|781
1619163900000|2021-04-23 07:45:00|12410|12408|12410|12408|12410.4|12408.4|12409.6|12407.6|414
1619164200000|2021-04-23 07:50:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|1012
1619164500000|2021-04-23 07:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|558
1619164800000|2021-04-23 08:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|255
1619165100000|2021-04-23 08:05:00|12409.6|12407.6|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|640
1619165400000|2021-04-23 08:10:00|||||||||457
1619165700000|2021-04-23 08:15:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|217
1619166000000|2021-04-23 08:20:00|12411.2|12409.2|12410.8|12408.8|12411.5|12409.5|12410.4|12408.4|438
1619166300000|2021-04-23 08:25:00|12410|12408|12410|12408|12410|12408|12410|12408|13
1619166600000|2021-04-23 08:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|379
1619166900000|2021-04-23 08:35:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|428
1619167200000|2021-04-23 08:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|106
1619167500000|2021-04-23 08:45:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1272
1619167800000|2021-04-23 08:50:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|648
1619168100000|2021-04-23 08:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1109
1619168400000|2021-04-23 09:00:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|296
1619168700000|2021-04-23 09:05:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|315
1619169000000|2021-04-23 09:10:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1060
1619169300000|2021-04-23 09:15:00|12413.5|12411.5|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|853
1619169600000|2021-04-23 09:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1799
1619169900000|2021-04-23 09:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1592
1619170200000|2021-04-23 09:30:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|212
1619170500000|2021-04-23 09:35:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|4041
1619170800000|2021-04-23 09:40:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|243
1619171100000|2021-04-23 09:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|395
1619171400000|2021-04-23 09:50:00|||||||||83
1619171700000|2021-04-23 09:55:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|245
1619172000000|2021-04-23 10:00:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|258
1619172300000|2021-04-23 10:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|661
1619172600000|2021-04-23 10:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|105
1619172900000|2021-04-23 10:15:00|||||||||37
1619173200000|2021-04-23 10:20:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|235
1619173500000|2021-04-23 10:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|213
1619173800000|2021-04-23 10:30:00|||||||||8
1619174100000|2021-04-23 10:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|270
1619174400000|2021-04-23 10:40:00|||||||||13
1619174700000|2021-04-23 10:45:00|||||||||350
1619175000000|2021-04-23 10:50:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|201
1619175300000|2021-04-23 10:55:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|119
1619175600000|2021-04-23 11:00:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|229
1619175900000|2021-04-23 11:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|187
1619176200000|2021-04-23 11:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12410.8|12408.8|2848
1619176500000|2021-04-23 11:15:00|12412.3|12410.3|12412.3|12410.3|12412.7|12410.7|12411.5|12409.5|1813
1619176800000|2021-04-23 11:20:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|499
1619177100000|2021-04-23 11:25:00|||||||||74
1619177400000|2021-04-23 11:30:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|966
1619177700000|2021-04-23 11:35:00|||||||||163
1619178000000|2021-04-23 11:40:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1031
1619178300000|2021-04-23 11:45:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1353
1619178600000|2021-04-23 11:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|821
1619178900000|2021-04-23 11:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1218
1619179200000|2021-04-23 12:00:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1172
1619179500000|2021-04-23 12:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|788
1619179800000|2021-04-23 12:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|868
1619180100000|2021-04-23 12:15:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|725
1619180400000|2021-04-23 12:20:00|12415.5|12413.5|12418.6|12416.6|12418.6|12416.6|12415.5|12413.5|3110
1619180700000|2021-04-23 12:25:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|2885
1619181000000|2021-04-23 12:30:00|12418.2|12416.2|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|1232
1619181300000|2021-04-23 12:35:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1015
1619181600000|2021-04-23 12:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2442
1619181900000|2021-04-23 12:45:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1218
1619182200000|2021-04-23 12:50:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1885
1619182500000|2021-04-23 12:55:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1547
1619182800000|2021-04-23 13:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1050
1619183100000|2021-04-23 13:05:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12414.7|12412.7|4879
1619183400000|2021-04-23 13:10:00|12416.2|12414.2|12413.1|12411.1|12416.2|12414.2|12413.1|12411.1|2589
1619183700000|2021-04-23 13:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3596
1619184000000|2021-04-23 13:20:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|1446
1619184300000|2021-04-23 13:25:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|1262
1619184600000|2021-04-23 13:30:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|2041
1619184900000|2021-04-23 13:35:00|12410.8|12408.8|12409.2|12407.2|12411.5|12409.5|12409.2|12407.2|4306
1619185200000|2021-04-23 13:40:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1733
1619185500000|2021-04-23 13:45:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|2619
1619185800000|2021-04-23 13:50:00|12408.4|12406.4|12403.7|12401.7|12409.2|12407.2|12403|12401|6691
1619186100000|2021-04-23 13:55:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|2255
1619186400000|2021-04-23 14:00:00|12404.5|12402.5|12402.2|12400.2|12405.3|12403.3|12402.2|12400.2|4391
1619186700000|2021-04-23 14:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12402.2|12400.2|3560
1619187000000|2021-04-23 14:10:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|1662
1619187300000|2021-04-23 14:15:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|3597
1619187600000|2021-04-23 14:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|3592
1619187900000|2021-04-23 14:25:00|12403|12401|12399.8|12397.8|12403|12401|12399.8|12397.8|5450
1619188200000|2021-04-23 14:30:00|12399|12397|12401.4|12399.4|12401.4|12399.4|12398.3|12396.3|2436
1619188500000|2021-04-23 14:35:00|12400.6|12398.6|12401.8|12399.8|12402.2|12400.2|12400.6|12398.6|2472
1619188800000|2021-04-23 14:40:00|12402.2|12400.2|12403|12401|12403|12401|12401.4|12399.4|3656
1619189100000|2021-04-23 14:45:00|12402.2|12400.2|12399.8|12397.8|12402.6|12400.6|12399.8|12397.8|2138
1619189400000|2021-04-23 14:50:00|12399|12397|12401.4|12399.4|12402.2|12400.2|12399|12397|3003
1619189700000|2021-04-23 14:55:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|2251
1619190000000|2021-04-23 15:00:00|12401.4|12399.4|12403|12401|12403|12401|12401.4|12399.4|1864
1619190300000|2021-04-23 15:05:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2387
1619190600000|2021-04-23 15:10:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2051
1619190900000|2021-04-23 15:15:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12401.4|12399.4|2554
1619191200000|2021-04-23 15:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1336
1619191500000|2021-04-23 15:25:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2554
1619191800000|2021-04-23 15:30:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|3387
1619192100000|2021-04-23 15:35:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|483
1619192400000|2021-04-23 15:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1080
1619192700000|2021-04-23 15:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1243
1619193000000|2021-04-23 15:50:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2703
1619193300000|2021-04-23 15:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|1876
1619193600000|2021-04-23 16:00:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1801
1619193900000|2021-04-23 16:05:00|12405.7|12403.7|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|343
1619194200000|2021-04-23 16:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|706
1619194500000|2021-04-23 16:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|177
1619194800000|2021-04-23 16:20:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|448
1619195100000|2021-04-23 16:25:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|373
1619195400000|2021-04-23 16:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|182
1619195700000|2021-04-23 16:35:00|||||||||794
1619196000000|2021-04-23 16:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1112
1619196300000|2021-04-23 16:45:00|||||||||1358
1619196600000|2021-04-23 16:50:00|||||||||92
1619196900000|2021-04-23 16:55:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|1017
1619197200000|2021-04-23 17:00:00|||||||||560
1619197500000|2021-04-23 17:05:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|567
1619197800000|2021-04-23 17:10:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|963
1619198100000|2021-04-23 17:15:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|401
1619198400000|2021-04-23 17:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|832
1619198700000|2021-04-23 17:25:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|840
1619199000000|2021-04-23 17:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|532
1619199300000|2021-04-23 17:35:00|||||||||139
1619199600000|2021-04-23 17:40:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|579
1619199900000|2021-04-23 17:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|556
1619200200000|2021-04-23 17:50:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1050
1619200500000|2021-04-23 17:55:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|2126
1619200800000|2021-04-23 18:00:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1357
1619201100000|2021-04-23 18:05:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|2799
1619201400000|2021-04-23 18:10:00|12406.1|12404.1|12404.5|12402.5|12406.1|12404.1|12404.5|12402.5|794
1619201700000|2021-04-23 18:15:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|803
1619202000000|2021-04-23 18:20:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1377
1619202300000|2021-04-23 18:25:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|1211
1619202600000|2021-04-23 18:30:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|1019
1619202900000|2021-04-23 18:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|542
1619203200000|2021-04-23 18:40:00|||||||||713
1619203500000|2021-04-23 18:45:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|794
1619203800000|2021-04-23 18:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|684
1619204100000|2021-04-23 18:55:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|1983
1619204400000|2021-04-23 19:00:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|2998
1619204700000|2021-04-23 19:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1657
1619205000000|2021-04-23 19:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1047
1619205300000|2021-04-23 19:15:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|591
1619205600000|2021-04-23 19:20:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|1668
1619205900000|2021-04-23 19:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1089
1619206200000|2021-04-23 19:30:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12401.4|12399.4|1183
1619206500000|2021-04-23 19:35:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|2097
1619206800000|2021-04-23 19:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|2155
1619207100000|2021-04-23 19:45:00|||||||||556
1619207400000|2021-04-23 19:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|1091
1619207700000|2021-04-23 19:55:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|1286
1619208000000|2021-04-23 20:00:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|5080
1619208300000|2021-04-23 20:05:00|||||||||272
1619208600000|2021-04-23 20:10:00|||||||||381
1619208900000|2021-04-23 20:15:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|5196
1619209200000|2021-04-23 20:20:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|784
1619209500000|2021-04-23 20:25:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1684
1619209800000|2021-04-23 20:30:00|||||||||443
1619210100000|2021-04-23 20:35:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|598
1619210400000|2021-04-23 20:40:00|12403.3|12401.3|12403|12401|12403.7|12401.7|12403|12401|980
1619210700000|2021-04-23 20:45:00|||||||||247
1619211000000|2021-04-23 20:50:00|12402.6|12400.6|12402.2|12400.2|12403|12401|12402.2|12400.2|1139
1619211300000|2021-04-23 20:55:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2523
1619388000000|2021-04-25 22:00:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399|12397|777
1619388300000|2021-04-25 22:05:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|575
1619388600000|2021-04-25 22:10:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|237
1619388900000|2021-04-25 22:15:00|||||||||49
1619389200000|2021-04-25 22:20:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|181
1619389500000|2021-04-25 22:25:00|||||||||13
1619389800000|2021-04-25 22:30:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399.4|12397.4|135
1619390100000|2021-04-25 22:35:00|12399|12397|12399|12397|12399|12397|12399|12397|113
1619390400000|2021-04-25 22:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|121
1619390700000|2021-04-25 22:45:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|484
1619391000000|2021-04-25 22:50:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|286
1619391300000|2021-04-25 22:55:00|12401.8|12399.8|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|117
1619391600000|2021-04-25 23:00:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|214
1619391900000|2021-04-25 23:05:00|||||||||110
1619392200000|2021-04-25 23:10:00|||||||||67
1619392500000|2021-04-25 23:15:00|||||||||71
1619392800000|2021-04-25 23:20:00|||||||||43
1619393100000|2021-04-25 23:25:00|||||||||39
1619393400000|2021-04-25 23:30:00|||||||||38
1619393700000|2021-04-25 23:35:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|177
1619394000000|2021-04-25 23:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|185
1619394300000|2021-04-25 23:45:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|76
1619394600000|2021-04-25 23:50:00|||||||||209
1619394900000|2021-04-25 23:55:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|277
1619395200000|2021-04-26 00:00:00|12401.4|12399.4|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|649
1619395500000|2021-04-26 00:05:00|12403.3|12401.3|12403.7|12401.7|12403.7|12401.7|12403|12401|567
1619395800000|2021-04-26 00:10:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|357
1619396100000|2021-04-26 00:15:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|602
1619396400000|2021-04-26 00:20:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|224
1619396700000|2021-04-26 00:25:00|||||||||209
1619397000000|2021-04-26 00:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|222
1619397300000|2021-04-26 00:35:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|423
1619397600000|2021-04-26 00:40:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12401|12399|143
1619397900000|2021-04-26 00:45:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|379
1619398200000|2021-04-26 00:50:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|147
1619398500000|2021-04-26 00:55:00|||||||||22
1619398800000|2021-04-26 01:00:00|||||||||95
1619399100000|2021-04-26 01:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|225
1619399400000|2021-04-26 01:10:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|117
1619399700000|2021-04-26 01:15:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|561
1619400000000|2021-04-26 01:20:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|297
1619400300000|2021-04-26 01:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|259
1619400600000|2021-04-26 01:30:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|85
1619400900000|2021-04-26 01:35:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|134
1619401200000|2021-04-26 01:40:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|144
1619401500000|2021-04-26 01:45:00|||||||||22
1619401800000|2021-04-26 01:50:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|240
1619402100000|2021-04-26 01:55:00|||||||||137
1619402400000|2021-04-26 02:00:00|||||||||36
1619402700000|2021-04-26 02:05:00|||||||||59
1619403000000|2021-04-26 02:10:00|||||||||67
1619403300000|2021-04-26 02:15:00|||||||||50
1619403600000|2021-04-26 02:20:00|||||||||24
1619403900000|2021-04-26 02:25:00|||||||||27
1619404200000|2021-04-26 02:30:00|||||||||36
1619404500000|2021-04-26 02:35:00|||||||||23
1619404800000|2021-04-26 02:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|430
1619405100000|2021-04-26 02:45:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|857
1619405400000|2021-04-26 02:50:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1230
1619405700000|2021-04-26 02:55:00|||||||||122
1619406000000|2021-04-26 03:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|153
1619406300000|2021-04-26 03:05:00|||||||||126
1619406600000|2021-04-26 03:10:00|||||||||23
1619406900000|2021-04-26 03:15:00|||||||||29
1619407200000|2021-04-26 03:20:00|||||||||115
1619407500000|2021-04-26 03:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.1|12395.1|296
1619407800000|2021-04-26 03:30:00|||||||||130
1619408100000|2021-04-26 03:35:00|||||||||22
1619408400000|2021-04-26 03:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|661
1619408700000|2021-04-26 03:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|82
1619409000000|2021-04-26 03:50:00|||||||||355
1619409300000|2021-04-26 03:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1020
1619409600000|2021-04-26 04:00:00|||||||||814
1619409900000|2021-04-26 04:05:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|334
1619410200000|2021-04-26 04:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|386
1619410500000|2021-04-26 04:15:00|||||||||25
1619410800000|2021-04-26 04:20:00|||||||||35
1619411100000|2021-04-26 04:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|620
1619411400000|2021-04-26 04:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|408
1619411700000|2021-04-26 04:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|126
1619412000000|2021-04-26 04:40:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|180
1619412300000|2021-04-26 04:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1611
1619412600000|2021-04-26 04:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|875
1619412900000|2021-04-26 04:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|428
1619413200000|2021-04-26 05:00:00|||||||||45
1619413500000|2021-04-26 05:05:00|||||||||169
1619413800000|2021-04-26 05:10:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|773
1619414100000|2021-04-26 05:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|44
1619414400000|2021-04-26 05:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|237
1619414700000|2021-04-26 05:25:00|||||||||53
1619415000000|2021-04-26 05:30:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|676
1619415300000|2021-04-26 05:35:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|77
1619415600000|2021-04-26 05:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|101
1619415900000|2021-04-26 05:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|320
1619416200000|2021-04-26 05:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|706
1619416500000|2021-04-26 05:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|95
1619416800000|2021-04-26 06:00:00|12398.3|12396.3|12394.4|12392.4|12398.3|12396.3|12394.4|12392.4|1272
1619417100000|2021-04-26 06:05:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|1287
1619417400000|2021-04-26 06:10:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|717
1619417700000|2021-04-26 06:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|727
1619418000000|2021-04-26 06:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|550
1619418300000|2021-04-26 06:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|616
1619418600000|2021-04-26 06:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|418
1619418900000|2021-04-26 06:35:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|660
1619419200000|2021-04-26 06:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|718
1619419500000|2021-04-26 06:45:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|586
1619419800000|2021-04-26 06:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|972
1619420100000|2021-04-26 06:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|185
1619420400000|2021-04-26 07:00:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|1056
1619420700000|2021-04-26 07:05:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|993
1619421000000|2021-04-26 07:10:00|12399.8|12397.8|12399|12397|12400.2|12398.2|12399|12397|1088
1619421300000|2021-04-26 07:15:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|658
1619421600000|2021-04-26 07:20:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|555
1619421900000|2021-04-26 07:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|695
1619422200000|2021-04-26 07:30:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1171
1619422500000|2021-04-26 07:35:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|2530
1619422800000|2021-04-26 07:40:00|12397.1|12395.1|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|2421
1619423100000|2021-04-26 07:45:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1021
1619423400000|2021-04-26 07:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|444
1619423700000|2021-04-26 07:55:00|12399|12397|12397.5|12395.5|12399|12397|12397.5|12395.5|803
1619424000000|2021-04-26 08:00:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|411
1619424300000|2021-04-26 08:05:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|340
1619424600000|2021-04-26 08:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|343
1619424900000|2021-04-26 08:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|344
1619425200000|2021-04-26 08:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|418
1619425500000|2021-04-26 08:25:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|509
1619425800000|2021-04-26 08:30:00|||||||||103
1619426100000|2021-04-26 08:35:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12397.5|12395.5|477
1619426400000|2021-04-26 08:40:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|278
1619426700000|2021-04-26 08:45:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|235
1619427000000|2021-04-26 08:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|196
1619427300000|2021-04-26 08:55:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|1996
1619427600000|2021-04-26 09:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1425
1619427900000|2021-04-26 09:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|380
1619428200000|2021-04-26 09:10:00|12398.7|12396.7|12397.5|12395.5|12399|12397|12396.7|12394.7|249
1619428500000|2021-04-26 09:15:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2569
1619428800000|2021-04-26 09:20:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|456
1619429100000|2021-04-26 09:25:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1740
1619429400000|2021-04-26 09:30:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|525
1619429700000|2021-04-26 09:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|464
1619430000000|2021-04-26 09:40:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|702
1619430300000|2021-04-26 09:45:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|577
1619430600000|2021-04-26 09:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|516
1619430900000|2021-04-26 09:55:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|136
1619431200000|2021-04-26 10:00:00|12397.9|12395.9|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|375
1619431500000|2021-04-26 10:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|335
1619431800000|2021-04-26 10:10:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|379
1619432100000|2021-04-26 10:15:00|12396.7|12394.7|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|993
1619432400000|2021-04-26 10:20:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|897
1619432700000|2021-04-26 10:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|562
1619433000000|2021-04-26 10:30:00|12395.1|12393.1|12392.8|12390.8|12395.1|12393.1|12392.8|12390.8|1270
1619433300000|2021-04-26 10:35:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|277
1619433600000|2021-04-26 10:40:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|72
1619433900000|2021-04-26 10:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|237
1619434200000|2021-04-26 10:50:00|12395.9|12393.9|12395.1|12393.1|12396.7|12394.7|12395.1|12393.1|1423
1619434500000|2021-04-26 10:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|549
1619434800000|2021-04-26 11:00:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|840
1619435100000|2021-04-26 11:05:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1647
1619435400000|2021-04-26 11:10:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12389.7|12387.7|1999
1619435700000|2021-04-26 11:15:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|360
1619436000000|2021-04-26 11:20:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1322
1619436300000|2021-04-26 11:25:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|752
1619436600000|2021-04-26 11:30:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1252
1619436900000|2021-04-26 11:35:00|||||||||1154
1619437200000|2021-04-26 11:40:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1104
1619437500000|2021-04-26 11:45:00|12392|12390|12392|12390|12392|12390|12392|12390|489
1619437800000|2021-04-26 11:50:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|612
1619438100000|2021-04-26 11:55:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|1105
1619438400000|2021-04-26 12:00:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1815
1619438700000|2021-04-26 12:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|249
1619439000000|2021-04-26 12:10:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|4226
1619439300000|2021-04-26 12:15:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1053
1619439600000|2021-04-26 12:20:00|12392|12390|12395.1|12393.1|12395.1|12393.1|12391.2|12389.2|2256
1619439900000|2021-04-26 12:25:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|2258
1619440200000|2021-04-26 12:30:00|12395.1|12393.1|12394.4|12392.4|12395.9|12393.9|12394.4|12392.4|2134
1619440500000|2021-04-26 12:35:00|12393.6|12391.6|12397.5|12395.5|12397.5|12395.5|12393.6|12391.6|6206
1619440800000|2021-04-26 12:40:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|4912
1619441100000|2021-04-26 12:45:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|5879
1619441400000|2021-04-26 12:50:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|3903
1619441700000|2021-04-26 12:55:00|12399|12397|12397.5|12395.5|12399.8|12397.8|12397.5|12395.5|5767
1619442000000|2021-04-26 13:00:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|811
1619442300000|2021-04-26 13:05:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399|12397|2485
1619442600000|2021-04-26 13:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|728
1619442900000|2021-04-26 13:15:00|12401|12399|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|2354
1619443200000|2021-04-26 13:20:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12399.8|12397.8|2121
1619443500000|2021-04-26 13:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|970
1619443800000|2021-04-26 13:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12400.6|12398.6|5098
1619444100000|2021-04-26 13:35:00|12401.4|12399.4|12403.7|12401.7|12404.5|12402.5|12401.4|12399.4|5415
1619444400000|2021-04-26 13:40:00|12403|12401|12403|12401|12404.5|12402.5|12403|12401|4965
1619444700000|2021-04-26 13:45:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|4129
1619445000000|2021-04-26 13:50:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|5448
1619445300000|2021-04-26 13:55:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|5078
1619445600000|2021-04-26 14:00:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1710
1619445900000|2021-04-26 14:05:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|2095
1619446200000|2021-04-26 14:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|4963
1619446500000|2021-04-26 14:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|3086
1619446800000|2021-04-26 14:20:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|488
1619447100000|2021-04-26 14:25:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|3741
1619447400000|2021-04-26 14:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|2436
1619447700000|2021-04-26 14:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2290
1619448000000|2021-04-26 14:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|2500
1619448300000|2021-04-26 14:45:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1847
1619448600000|2021-04-26 14:50:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1428
1619448900000|2021-04-26 14:55:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1850
1619449200000|2021-04-26 15:00:00|||||||||589
1619449500000|2021-04-26 15:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|2862
1619449800000|2021-04-26 15:10:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1912
1619450100000|2021-04-26 15:15:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2770
1619450400000|2021-04-26 15:20:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2627
1619450700000|2021-04-26 15:25:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|2580
1619451000000|2021-04-26 15:30:00|12400.6|12398.6|12395.9|12393.9|12400.6|12398.6|12395.9|12393.9|5903
1619451300000|2021-04-26 15:35:00|12396.7|12394.7|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2739
1619451600000|2021-04-26 15:40:00|||||||||4009
1619451900000|2021-04-26 15:45:00|12395.1|12393.1|12395.9|12393.9|12396.7|12394.7|12395.1|12393.1|5638
1619452200000|2021-04-26 15:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1788
1619452500000|2021-04-26 15:55:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|309
1619452800000|2021-04-26 16:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1023
1619453100000|2021-04-26 16:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1093
1619453400000|2021-04-26 16:10:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1103
1619453700000|2021-04-26 16:15:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|935
1619454000000|2021-04-26 16:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|2072
1619454300000|2021-04-26 16:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|2386
1619454600000|2021-04-26 16:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1359
1619454900000|2021-04-26 16:35:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2236
1619455200000|2021-04-26 16:40:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1973
1619455500000|2021-04-26 16:45:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|3222
1619455800000|2021-04-26 16:50:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3941
1619456100000|2021-04-26 16:55:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2786
1619456400000|2021-04-26 17:00:00|12395.9|12393.9|12397.5|12395.5|12399.8|12397.8|12395.9|12393.9|6857
1619456700000|2021-04-26 17:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1783
1619457000000|2021-04-26 17:10:00|12397.5|12395.5|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1659
1619457300000|2021-04-26 17:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.1|12395.1|1801
1619457600000|2021-04-26 17:20:00|12398.7|12396.7|12398.3|12396.3|12399|12397|12398.3|12396.3|3522
1619457900000|2021-04-26 17:25:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1745
1619458200000|2021-04-26 17:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2829
1619458500000|2021-04-26 17:35:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|4219
1619458800000|2021-04-26 17:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|3515
1619459100000|2021-04-26 17:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|419
1619459400000|2021-04-26 17:50:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|939
1619459700000|2021-04-26 17:55:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1285
1619460000000|2021-04-26 18:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|987
1619460300000|2021-04-26 18:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|565
1619460600000|2021-04-26 18:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|2427
1619460900000|2021-04-26 18:15:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|606
1619461200000|2021-04-26 18:20:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2760
1619461500000|2021-04-26 18:25:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|697
1619461800000|2021-04-26 18:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1301
1619462100000|2021-04-26 18:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2407
1619462400000|2021-04-26 18:40:00|12395.9|12393.9|12395.9|12393.9|12396.3|12394.3|12395.9|12393.9|423
1619462700000|2021-04-26 18:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|1126
1619463000000|2021-04-26 18:50:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1307
1619463300000|2021-04-26 18:55:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|3162
1619463600000|2021-04-26 19:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|3379
1619463900000|2021-04-26 19:05:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|727
1619464200000|2021-04-26 19:10:00|||||||||952
1619464500000|2021-04-26 19:15:00|||||||||181
1619464800000|2021-04-26 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1586
1619465100000|2021-04-26 19:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|712
1619465400000|2021-04-26 19:30:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2528
1619465700000|2021-04-26 19:35:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|257
1619466000000|2021-04-26 19:40:00|||||||||593
1619466300000|2021-04-26 19:45:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1702
1619466600000|2021-04-26 19:50:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1243
1619466900000|2021-04-26 19:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1524
1619467200000|2021-04-26 20:00:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1628
1619467500000|2021-04-26 20:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|235
1619467800000|2021-04-26 20:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|1702
1619468100000|2021-04-26 20:15:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1645
1619468400000|2021-04-26 20:20:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1525
1619468700000|2021-04-26 20:25:00|||||||||482
1619469000000|2021-04-26 20:30:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1547
1619469300000|2021-04-26 20:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|856
1619469600000|2021-04-26 20:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|1832
1619469900000|2021-04-26 20:45:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|807
1619470200000|2021-04-26 20:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|797
1619470500000|2021-04-26 20:55:00|||||||||2813
1619474400000|2021-04-26 22:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|70
1619474700000|2021-04-26 22:05:00|||||||||26
1619475000000|2021-04-26 22:10:00|||||||||56
1619475300000|2021-04-26 22:15:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|72
1619475600000|2021-04-26 22:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|144
1619475900000|2021-04-26 22:25:00|||||||||3
1619476200000|2021-04-26 22:30:00|||||||||7
1619476500000|2021-04-26 22:35:00|||||||||31
1619476800000|2021-04-26 22:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|598
1619477100000|2021-04-26 22:45:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|419
1619477400000|2021-04-26 22:50:00|||||||||25
1619477700000|2021-04-26 22:55:00|||||||||29
1619478000000|2021-04-26 23:00:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|267
1619478300000|2021-04-26 23:05:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|240
1619478600000|2021-04-26 23:10:00|12397.1|12395.1|12396.7|12394.7|12397.1|12395.1|12396.7|12394.7|71
1619478900000|2021-04-26 23:15:00|||||||||19
1619479200000|2021-04-26 23:20:00|||||||||228
1619479500000|2021-04-26 23:25:00|||||||||28
1619479800000|2021-04-26 23:30:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|247
1619480100000|2021-04-26 23:35:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|519
1619480400000|2021-04-26 23:40:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|42
1619480700000|2021-04-26 23:45:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|85
1619481000000|2021-04-26 23:50:00|||||||||19
1619481300000|2021-04-26 23:55:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|339
1619481600000|2021-04-27 00:00:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|332
1619481900000|2021-04-27 00:05:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|363
1619482200000|2021-04-27 00:10:00|||||||||28
1619482500000|2021-04-27 00:15:00|||||||||29
1619482800000|2021-04-27 00:20:00|||||||||301
1619483100000|2021-04-27 00:25:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|527
1619483400000|2021-04-27 00:30:00|||||||||36
1619483700000|2021-04-27 00:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|451
1619484000000|2021-04-27 00:40:00|||||||||127
1619484300000|2021-04-27 00:45:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1619484600000|2021-04-27 00:50:00|||||||||183
1619484900000|2021-04-27 00:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|197
1619485200000|2021-04-27 01:00:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|169
1619485500000|2021-04-27 01:05:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|569
1619485800000|2021-04-27 01:10:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|453
1619486100000|2021-04-27 01:15:00|||||||||718
1619486400000|2021-04-27 01:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|604
1619486700000|2021-04-27 01:25:00|||||||||161
1619487000000|2021-04-27 01:30:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|293
1619487300000|2021-04-27 01:35:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|440
1619487600000|2021-04-27 01:40:00|||||||||77
1619487900000|2021-04-27 01:45:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|121
1619488200000|2021-04-27 01:50:00|||||||||35
1619488500000|2021-04-27 01:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|698
1619488800000|2021-04-27 02:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|202
1619489100000|2021-04-27 02:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|193
1619489400000|2021-04-27 02:10:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|142
1619489700000|2021-04-27 02:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|182
1619490000000|2021-04-27 02:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|473
1619490300000|2021-04-27 02:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|390
1619490600000|2021-04-27 02:30:00|||||||||46
1619490900000|2021-04-27 02:35:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|102
1619491200000|2021-04-27 02:40:00|||||||||59
1619491500000|2021-04-27 02:45:00|||||||||67
1619491800000|2021-04-27 02:50:00|||||||||20
1619492100000|2021-04-27 02:55:00|||||||||173
1619492400000|2021-04-27 03:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|704
1619492700000|2021-04-27 03:05:00|||||||||57
1619493000000|2021-04-27 03:10:00|||||||||112
1619493300000|2021-04-27 03:15:00|||||||||4
1619493600000|2021-04-27 03:20:00|||||||||455
1619493900000|2021-04-27 03:25:00|||||||||239
1619494200000|2021-04-27 03:30:00|||||||||475
1619494500000|2021-04-27 03:35:00|||||||||9
1619494800000|2021-04-27 03:40:00|||||||||214
1619495100000|2021-04-27 03:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|55
1619495400000|2021-04-27 03:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|337
1619495700000|2021-04-27 03:55:00|||||||||14
1619496000000|2021-04-27 04:00:00|||||||||20
1619496300000|2021-04-27 04:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|106
1619496600000|2021-04-27 04:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|650
1619496900000|2021-04-27 04:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|127
1619497200000|2021-04-27 04:20:00|||||||||1
1619497500000|2021-04-27 04:25:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|3
1619497800000|2021-04-27 04:30:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|211
1619498100000|2021-04-27 04:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|240
1619498400000|2021-04-27 04:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|90
1619498700000|2021-04-27 04:45:00|||||||||4
1619499000000|2021-04-27 04:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|31
1619499300000|2021-04-27 04:55:00|||||||||23
1619499600000|2021-04-27 05:00:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|112
1619499900000|2021-04-27 05:05:00|||||||||57
1619500200000|2021-04-27 05:10:00|||||||||50
1619500500000|2021-04-27 05:15:00|||||||||12
1619500800000|2021-04-27 05:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|150
1619501100000|2021-04-27 05:25:00|||||||||17
1619501400000|2021-04-27 05:30:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|184
1619501700000|2021-04-27 05:35:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|176
1619502000000|2021-04-27 05:40:00|12395.5|12393.5|12395.1|12393.1|12395.5|12393.5|12395.1|12393.1|13
1619502300000|2021-04-27 05:45:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|170
1619502600000|2021-04-27 05:50:00|||||||||58
1619502900000|2021-04-27 05:55:00|12395.5|12393.5|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|79
1619503200000|2021-04-27 06:00:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|431
1619503500000|2021-04-27 06:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1181
1619503800000|2021-04-27 06:10:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|736
1619504100000|2021-04-27 06:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|156
1619504400000|2021-04-27 06:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|510
1619504700000|2021-04-27 06:25:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|459
1619505000000|2021-04-27 06:30:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|213
1619505300000|2021-04-27 06:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|472
1619505600000|2021-04-27 06:40:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|480
1619505900000|2021-04-27 06:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|249
1619506200000|2021-04-27 06:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1540
1619506500000|2021-04-27 06:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|429
1619506800000|2021-04-27 07:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|206
1619507100000|2021-04-27 07:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1089
1619507400000|2021-04-27 07:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|46
1619507700000|2021-04-27 07:15:00|12394.8|12392.8|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|879
1619508000000|2021-04-27 07:20:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|347
1619508300000|2021-04-27 07:25:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|152
1619508600000|2021-04-27 07:30:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|704
1619508900000|2021-04-27 07:35:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|416
1619509200000|2021-04-27 07:40:00|12396.3|12394.3|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1295
1619509500000|2021-04-27 07:45:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|88
1619509800000|2021-04-27 07:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|592
1619510100000|2021-04-27 07:55:00|||||||||107
1619510400000|2021-04-27 08:00:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|344
1619510700000|2021-04-27 08:05:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|762
1619511000000|2021-04-27 08:10:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|522
1619511300000|2021-04-27 08:15:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|634
1619511600000|2021-04-27 08:20:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12392|12390|518
1619511900000|2021-04-27 08:25:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|163
1619512200000|2021-04-27 08:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1062
1619512500000|2021-04-27 08:35:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|105
1619512800000|2021-04-27 08:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|183
1619513100000|2021-04-27 08:45:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|796
1619513400000|2021-04-27 08:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|49
1619513700000|2021-04-27 08:55:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|282
1619514000000|2021-04-27 09:00:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|439
1619514300000|2021-04-27 09:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|730
1619514600000|2021-04-27 09:10:00|||||||||182
1619514900000|2021-04-27 09:15:00|||||||||25
1619515200000|2021-04-27 09:20:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|38
1619515500000|2021-04-27 09:25:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|512
1619515800000|2021-04-27 09:30:00|||||||||143
1619516100000|2021-04-27 09:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|812
1619516400000|2021-04-27 09:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|57
1619516700000|2021-04-27 09:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|504
1619517000000|2021-04-27 09:50:00|12393.6|12391.6|12395.1|12393.1|12395.9|12393.9|12393.6|12391.6|1681
1619517300000|2021-04-27 09:55:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1360
1619517600000|2021-04-27 10:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|2214
1619517900000|2021-04-27 10:05:00|12393.6|12391.6|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|950
1619518200000|2021-04-27 10:10:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|577
1619518500000|2021-04-27 10:15:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|1256
1619518800000|2021-04-27 10:20:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|77
1619519100000|2021-04-27 10:25:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|204
1619519400000|2021-04-27 10:30:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|516
1619519700000|2021-04-27 10:35:00|||||||||41
1619520000000|2021-04-27 10:40:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|262
1619520300000|2021-04-27 10:45:00|||||||||72
1619520600000|2021-04-27 10:50:00|||||||||24
1619520900000|2021-04-27 10:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|270
1619521200000|2021-04-27 11:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1782
1619521500000|2021-04-27 11:05:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|180
1619521800000|2021-04-27 11:10:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|433
1619522100000|2021-04-27 11:15:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|160
1619522400000|2021-04-27 11:20:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|477
1619522700000|2021-04-27 11:25:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|291
1619523000000|2021-04-27 11:30:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|480
1619523300000|2021-04-27 11:35:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|847
1619523600000|2021-04-27 11:40:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|432
1619523900000|2021-04-27 11:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|357
1619524200000|2021-04-27 11:50:00|12392.4|12390.4|12392.8|12390.8|12392.8|12390.8|12392|12390|288
1619524500000|2021-04-27 11:55:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12392.8|12390.8|2493
1619524800000|2021-04-27 12:00:00|12394|12392|12392.8|12390.8|12394.4|12392.4|12392|12390|966
1619525100000|2021-04-27 12:05:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392|12390|721
1619525400000|2021-04-27 12:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12391.2|12389.2|1351
1619525700000|2021-04-27 12:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1803
1619526000000|2021-04-27 12:20:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|2530
1619526300000|2021-04-27 12:25:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|160
1619526600000|2021-04-27 12:30:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1303
1619526900000|2021-04-27 12:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|1254
1619527200000|2021-04-27 12:40:00|12393.6|12391.6|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1751
1619527500000|2021-04-27 12:45:00|12394|12392|12396.7|12394.7|12396.7|12394.7|12394|12392|1256
1619527800000|2021-04-27 12:50:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|1140
1619528100000|2021-04-27 12:55:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|1681
1619528400000|2021-04-27 13:00:00|12395.9|12393.9|12394.4|12392.4|12396.7|12394.7|12394.4|12392.4|2311
1619528700000|2021-04-27 13:05:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1479
1619529000000|2021-04-27 13:10:00|12394|12392|12392|12390|12394.4|12392.4|12392|12390|4476
1619529300000|2021-04-27 13:15:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|3008
1619529600000|2021-04-27 13:20:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|1937
1619529900000|2021-04-27 13:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|3124
1619530200000|2021-04-27 13:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|2879
1619530500000|2021-04-27 13:35:00|12391.2|12389.2|12393.6|12391.6|12393.6|12391.6|12390.5|12388.5|2579
1619530800000|2021-04-27 13:40:00|12392.8|12390.8|12390.5|12388.5|12392.8|12390.8|12390.5|12388.5|3052
1619531100000|2021-04-27 13:45:00|12389.7|12387.7|12391.2|12389.2|12392|12390|12389.7|12387.7|2799
1619531400000|2021-04-27 13:50:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|983
1619531700000|2021-04-27 13:55:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|2133
1619532000000|2021-04-27 14:00:00|12391.6|12389.6|12391.2|12389.2|12392.8|12390.8|12390.5|12388.5|2138
1619532300000|2021-04-27 14:05:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|2195
1619532600000|2021-04-27 14:10:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|10687
1619532900000|2021-04-27 14:15:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392|12390|1981
1619533200000|2021-04-27 14:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2234
1619533500000|2021-04-27 14:25:00|12392.8|12390.8|12392|12390|12393.6|12391.6|12392|12390|3919
1619533800000|2021-04-27 14:30:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|3009
1619534100000|2021-04-27 14:35:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|817
1619534400000|2021-04-27 14:40:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|2574
1619534700000|2021-04-27 14:45:00|12388.9|12386.9|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1985
1619535000000|2021-04-27 14:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2465
1619535300000|2021-04-27 14:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1533
1619535600000|2021-04-27 15:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1024
1619535900000|2021-04-27 15:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1218
1619536200000|2021-04-27 15:10:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|2170
1619536500000|2021-04-27 15:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|473
1619536800000|2021-04-27 15:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|4102
1619537100000|2021-04-27 15:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1312
1619537400000|2021-04-27 15:30:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|734
1619537700000|2021-04-27 15:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2944
1619538000000|2021-04-27 15:40:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|1785
1619538300000|2021-04-27 15:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1881
1619538600000|2021-04-27 15:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|296
1619538900000|2021-04-27 15:55:00|12390.5|12388.5|12388.9|12386.9|12391.2|12389.2|12388.9|12386.9|2487
1619539200000|2021-04-27 16:00:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|825
1619539500000|2021-04-27 16:05:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|771
1619539800000|2021-04-27 16:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1083
1619540100000|2021-04-27 16:15:00|||||||||343
1619540400000|2021-04-27 16:20:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1487
1619540700000|2021-04-27 16:25:00|||||||||324
1619541000000|2021-04-27 16:30:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1513
1619541300000|2021-04-27 16:35:00|12390.1|12388.1|12390.5|12388.5|12390.5|12388.5|12390.1|12388.1|2750
1619541600000|2021-04-27 16:40:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2681
1619541900000|2021-04-27 16:45:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|2763
1619542200000|2021-04-27 16:50:00|12388.1|12386.1|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|4029
1619542500000|2021-04-27 16:55:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|3711
1619542800000|2021-04-27 17:00:00|12385.8|12383.8|12388.1|12386.1|12389.7|12387.7|12385.8|12383.8|4869
1619543100000|2021-04-27 17:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|2178
1619543400000|2021-04-27 17:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1745
1619543700000|2021-04-27 17:15:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1709
1619544000000|2021-04-27 17:20:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1228
1619544300000|2021-04-27 17:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1096
1619544600000|2021-04-27 17:30:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|2058
1619544900000|2021-04-27 17:35:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|987
1619545200000|2021-04-27 17:40:00|12387.3|12385.3|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|670
1619545500000|2021-04-27 17:45:00|12385|12383|12384.2|12382.2|12385.8|12383.8|12383.4|12381.4|3732
1619545800000|2021-04-27 17:50:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|1466
1619546100000|2021-04-27 17:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|2487
1619546400000|2021-04-27 18:00:00|12383|12381|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|4272
1619546700000|2021-04-27 18:05:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2959
1619547000000|2021-04-27 18:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1832
1619547300000|2021-04-27 18:15:00|12383|12381|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1559
1619547600000|2021-04-27 18:20:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1962
1619547900000|2021-04-27 18:25:00|12381.9|12379.9|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|4700
1619548200000|2021-04-27 18:30:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|13057
1619548500000|2021-04-27 18:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2864
1619548800000|2021-04-27 18:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1645
1619549100000|2021-04-27 18:45:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12379.5|12377.5|3434
1619549400000|2021-04-27 18:50:00|12380.3|12378.3|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|1687
1619549700000|2021-04-27 18:55:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2734
1619550000000|2021-04-27 19:00:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|2934
1619550300000|2021-04-27 19:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|447
1619550600000|2021-04-27 19:10:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|3133
1619550900000|2021-04-27 19:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1771
1619551200000|2021-04-27 19:20:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1712
1619551500000|2021-04-27 19:25:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12382.6|12380.6|856
1619551800000|2021-04-27 19:30:00|||||||||955
1619552100000|2021-04-27 19:35:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2295
1619552400000|2021-04-27 19:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1459
1619552700000|2021-04-27 19:45:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1487
1619553000000|2021-04-27 19:50:00|12382.6|12380.6|12380.3|12378.3|12382.6|12380.6|12380.3|12378.3|5361
1619553300000|2021-04-27 19:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|2660
1619553600000|2021-04-27 20:00:00|12379.5|12377.5|12381.9|12379.9|12381.9|12379.9|12379.5|12377.5|4203
1619553900000|2021-04-27 20:05:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|970
1619554200000|2021-04-27 20:10:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|2148
1619554500000|2021-04-27 20:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1095
1619554800000|2021-04-27 20:20:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|569
1619555100000|2021-04-27 20:25:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|778
1619555400000|2021-04-27 20:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12379.5|12377.5|730
1619555700000|2021-04-27 20:35:00|||||||||178
1619556000000|2021-04-27 20:40:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|702
1619556300000|2021-04-27 20:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1265
1619556600000|2021-04-27 20:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|691
1619556900000|2021-04-27 20:55:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|1987
1619560800000|2021-04-27 22:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|486
1619561100000|2021-04-27 22:05:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12382.3|12380.3|48
1619561400000|2021-04-27 22:10:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12382.3|12380.3|130
1619561700000|2021-04-27 22:15:00|||||||||81
1619562000000|2021-04-27 22:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|664
1619562300000|2021-04-27 22:25:00|||||||||3
1619562600000|2021-04-27 22:30:00|12382.3|12380.3|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|242
1619562900000|2021-04-27 22:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|652
1619563200000|2021-04-27 22:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|437
1619563500000|2021-04-27 22:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|93
1619563800000|2021-04-27 22:50:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|99
1619564100000|2021-04-27 22:55:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|420
1619564400000|2021-04-27 23:00:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|555
1619564700000|2021-04-27 23:05:00|12383|12381|12382.6|12380.6|12383|12381|12382.6|12380.6|46
1619565000000|2021-04-27 23:10:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|338
1619565300000|2021-04-27 23:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|245
1619565600000|2021-04-27 23:20:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|589
1619565900000|2021-04-27 23:25:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|44
1619566200000|2021-04-27 23:30:00|||||||||12
1619566500000|2021-04-27 23:35:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|233
1619566800000|2021-04-27 23:40:00|||||||||2
1619567100000|2021-04-27 23:45:00|||||||||12
1619567400000|2021-04-27 23:50:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|93
1619567700000|2021-04-27 23:55:00|||||||||22
1619568000000|2021-04-28 00:00:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|331
1619568300000|2021-04-28 00:05:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|711
1619568600000|2021-04-28 00:10:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|559
1619568900000|2021-04-28 00:15:00|12381.9|12379.9|12380.3|12378.3|12381.9|12379.9|12380.3|12378.3|1337
1619569200000|2021-04-28 00:20:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|269
1619569500000|2021-04-28 00:25:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|761
1619569800000|2021-04-28 00:30:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|445
1619570100000|2021-04-28 00:35:00|12378.7|12376.7|12378|12376|12379.9|12377.9|12378|12376|594
1619570400000|2021-04-28 00:40:00|12378.3|12376.3|12379.5|12377.5|12379.5|12377.5|12378|12376|547
1619570700000|2021-04-28 00:45:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|219
1619571000000|2021-04-28 00:50:00|12379.9|12377.9|12380.3|12378.3|12380.3|12378.3|12379.9|12377.9|187
1619571300000|2021-04-28 00:55:00|12381.1|12379.1|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|271
1619571600000|2021-04-28 01:00:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|408
1619571900000|2021-04-28 01:05:00|||||||||164
1619572200000|2021-04-28 01:10:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|130
1619572500000|2021-04-28 01:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|282
1619572800000|2021-04-28 01:20:00|||||||||106
1619573100000|2021-04-28 01:25:00|||||||||18
1619573400000|2021-04-28 01:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2577
1619573700000|2021-04-28 01:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|141
1619574000000|2021-04-28 01:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|301
1619574300000|2021-04-28 01:45:00|||||||||813
1619574600000|2021-04-28 01:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|209
1619574900000|2021-04-28 01:55:00|||||||||109
1619575200000|2021-04-28 02:00:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12383|12381|607
1619575500000|2021-04-28 02:05:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|383
1619575800000|2021-04-28 02:10:00|12383.8|12381.8|12383.8|12381.8|12383.8|12381.8|12383.8|12381.8|273
1619576100000|2021-04-28 02:15:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|498
1619576400000|2021-04-28 02:20:00|||||||||342
1619576700000|2021-04-28 02:25:00|||||||||1084
1619577000000|2021-04-28 02:30:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|452
1619577300000|2021-04-28 02:35:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|222
1619577600000|2021-04-28 02:40:00|12384.6|12382.6|12385|12383|12385|12383|12384.2|12382.2|318
1619577900000|2021-04-28 02:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|312
1619578200000|2021-04-28 02:50:00|||||||||51
1619578500000|2021-04-28 02:55:00|12385|12383|12385|12383|12385|12383|12385|12383|155
1619578800000|2021-04-28 03:00:00|||||||||42
1619579100000|2021-04-28 03:05:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|84
1619579400000|2021-04-28 03:10:00|||||||||7
1619579700000|2021-04-28 03:15:00|12385|12383|12385|12383|12385|12383|12385|12383|121
1619580000000|2021-04-28 03:20:00|||||||||110
1619580300000|2021-04-28 03:25:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|545
1619580600000|2021-04-28 03:30:00|||||||||66
1619580900000|2021-04-28 03:35:00|||||||||37
1619581200000|2021-04-28 03:40:00|||||||||126
1619581500000|2021-04-28 03:45:00|||||||||6
1619581800000|2021-04-28 03:50:00|||||||||6
1619582100000|2021-04-28 03:55:00|||||||||8
1619582400000|2021-04-28 04:00:00|||||||||15
1619582700000|2021-04-28 04:05:00|||||||||72
1619583000000|2021-04-28 04:10:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1278
1619583300000|2021-04-28 04:15:00|12383.8|12381.8|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|192
1619583600000|2021-04-28 04:20:00|12383.8|12381.8|12382.6|12380.6|12383.8|12381.8|12382.6|12380.6|255
1619584200000|2021-04-28 04:30:00|12381.9|12379.9|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|245
1619584500000|2021-04-28 04:35:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|89
1619584800000|2021-04-28 04:40:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|560
1619585100000|2021-04-28 04:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|48
1619585400000|2021-04-28 04:50:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|387
1619585700000|2021-04-28 04:55:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|285
1619586000000|2021-04-28 05:00:00|||||||||58
1619586300000|2021-04-28 05:05:00|||||||||33
1619586600000|2021-04-28 05:10:00|12379.5|12377.5|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|711
1619586900000|2021-04-28 05:15:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|129
1619587200000|2021-04-28 05:20:00|12380.7|12378.7|12380.3|12378.3|12380.7|12378.7|12379.5|12377.5|318
1619587500000|2021-04-28 05:25:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|478
1619587800000|2021-04-28 05:30:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|680
1619588100000|2021-04-28 05:35:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378|12376|228
1619588400000|2021-04-28 05:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|373
1619588700000|2021-04-28 05:45:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|735
1619589000000|2021-04-28 05:50:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|805
1619589300000|2021-04-28 05:55:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|383
1619589600000|2021-04-28 06:00:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|575
1619589900000|2021-04-28 06:05:00|12378.3|12376.3|12378|12376|12379.5|12377.5|12378|12376|408
1619590200000|2021-04-28 06:10:00|12378.3|12376.3|12378.7|12376.7|12379.9|12377.9|12378.3|12376.3|772
1619590500000|2021-04-28 06:15:00|12379.5|12377.5|12378|12376|12379.5|12377.5|12378|12376|306
1619590800000|2021-04-28 06:20:00|12378.7|12376.7|12377.2|12375.2|12378.7|12376.7|12377.2|12375.2|207
1619591100000|2021-04-28 06:25:00|12378|12376|12379.5|12377.5|12379.5|12377.5|12378|12376|643
1619591400000|2021-04-28 06:30:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|369
1619591700000|2021-04-28 06:35:00|12378.7|12376.7|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|253
1619592000000|2021-04-28 06:40:00|12378.7|12376.7|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|135
1619592300000|2021-04-28 06:45:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1017
1619592600000|2021-04-28 06:50:00|12379.1|12377.1|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|998
1619592900000|2021-04-28 06:55:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|464
1619593200000|2021-04-28 07:00:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12375.6|12373.6|2568
1619593500000|2021-04-28 07:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|1555
1619593800000|2021-04-28 07:10:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1197
1619594100000|2021-04-28 07:15:00|12374.8|12372.8|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1251
1619594400000|2021-04-28 07:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|741
1619594700000|2021-04-28 07:25:00|||||||||1212
1619595000000|2021-04-28 07:30:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|794
1619595300000|2021-04-28 07:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1155
1619595600000|2021-04-28 07:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1132
1619595900000|2021-04-28 07:45:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|1322
1619596200000|2021-04-28 07:50:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|1025
1619596500000|2021-04-28 07:55:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|826
1619596800000|2021-04-28 08:00:00|12378.7|12376.7|12378|12376|12379.5|12377.5|12376.4|12374.4|1929
1619597100000|2021-04-28 08:05:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|733
1619597400000|2021-04-28 08:10:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|149
1619597700000|2021-04-28 08:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1592
1619598000000|2021-04-28 08:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|774
1619598300000|2021-04-28 08:25:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|651
1619598600000|2021-04-28 08:30:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|315
1619598900000|2021-04-28 08:35:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|731
1619599200000|2021-04-28 08:40:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|885
1619599500000|2021-04-28 08:45:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12377.2|12375.2|981
1619599800000|2021-04-28 08:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|2698
1619600100000|2021-04-28 08:55:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|2727
1619600400000|2021-04-28 09:00:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|804
1619600700000|2021-04-28 09:05:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|782
1619601000000|2021-04-28 09:10:00|12376.4|12374.4|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|1007
1619601300000|2021-04-28 09:15:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|335
1619601600000|2021-04-28 09:20:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|450
1619601900000|2021-04-28 09:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|335
1619602200000|2021-04-28 09:30:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|229
1619602500000|2021-04-28 09:35:00|12375.2|12373.2|12374.8|12372.8|12375.6|12373.6|12374|12372|2584
1619602800000|2021-04-28 09:40:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1041
1619603100000|2021-04-28 09:45:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|1235
1619603400000|2021-04-28 09:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|632
1619603700000|2021-04-28 09:55:00|||||||||47
1619604000000|2021-04-28 10:00:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|479
1619604300000|2021-04-28 10:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|321
1619604600000|2021-04-28 10:10:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|883
1619604900000|2021-04-28 10:15:00|||||||||28
1619605200000|2021-04-28 10:20:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|106
1619605500000|2021-04-28 10:25:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|113
1619605800000|2021-04-28 10:30:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1309
1619606100000|2021-04-28 10:35:00|12376.4|12374.4|12377.2|12375.2|12378|12376|12376.4|12374.4|806
1619606400000|2021-04-28 10:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|1616
1619606700000|2021-04-28 10:45:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|259
1619607000000|2021-04-28 10:50:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|230
1619607300000|2021-04-28 10:55:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|741
1619607600000|2021-04-28 11:00:00|||||||||199
1619607900000|2021-04-28 11:05:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|798
1619608200000|2021-04-28 11:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|997
1619608500000|2021-04-28 11:15:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12376|12374|590
1619608800000|2021-04-28 11:20:00|||||||||264
1619609100000|2021-04-28 11:25:00|||||||||696
1619609400000|2021-04-28 11:30:00|12377.2|12375.2|12379.5|12377.5|12379.5|12377.5|12377.2|12375.2|2928
1619609700000|2021-04-28 11:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|870
1619610000000|2021-04-28 11:40:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|1066
1619610300000|2021-04-28 11:45:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|116
1619610600000|2021-04-28 11:50:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|1528
1619610900000|2021-04-28 11:55:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1362
1619611200000|2021-04-28 12:00:00|12380.3|12378.3|12379.5|12377.5|12380.3|12378.3|12378.7|12376.7|1385
1619611500000|2021-04-28 12:05:00|12378.7|12376.7|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|942
1619611800000|2021-04-28 12:10:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|947
1619612100000|2021-04-28 12:15:00|12379.1|12377.1|12378|12376|12380.3|12378.3|12378|12376|1685
1619612400000|2021-04-28 12:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|1215
1619612700000|2021-04-28 12:25:00|12378|12376|12378|12376|12378.7|12376.7|12378|12376|1591
1619613000000|2021-04-28 12:30:00|12378.7|12376.7|12380.3|12378.3|12381.1|12379.1|12378|12376|2958
1619613300000|2021-04-28 12:35:00|12378.7|12376.7|12381.1|12379.1|12381.1|12379.1|12378.7|12376.7|1931
1619613600000|2021-04-28 12:40:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|2083
1619613900000|2021-04-28 12:45:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12380.3|12378.3|3760
1619614200000|2021-04-28 12:50:00|12380.7|12378.7|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|1063
1619614500000|2021-04-28 12:55:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|875
1619614800000|2021-04-28 13:00:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|839
1619615100000|2021-04-28 13:05:00|12384.2|12382.2|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2471
1619615400000|2021-04-28 13:10:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12380.3|12378.3|2374
1619615700000|2021-04-28 13:15:00|12381.9|12379.9|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2378
1619616000000|2021-04-28 13:20:00|12381.9|12379.9|12384.2|12382.2|12384.2|12382.2|12381.9|12379.9|2037
1619616300000|2021-04-28 13:25:00|12385|12383|12385|12383|12385|12383|12384.2|12382.2|2442
1619616600000|2021-04-28 13:30:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|4679
1619616900000|2021-04-28 13:35:00|12385|12383|12381.9|12379.9|12385.8|12383.8|12381.9|12379.9|2057
1619617200000|2021-04-28 13:40:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|4648
1619617500000|2021-04-28 13:45:00|12384.2|12382.2|12385.8|12383.8|12386.5|12384.5|12384.2|12382.2|2513
1619617800000|2021-04-28 13:50:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|4855
1619618100000|2021-04-28 13:55:00|12384.2|12382.2|12385|12383|12385|12383|12384.2|12382.2|2268
1619618400000|2021-04-28 14:00:00|12385.8|12383.8|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|2621
1619618700000|2021-04-28 14:05:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|2447
1619619000000|2021-04-28 14:10:00|12384.2|12382.2|12386.5|12384.5|12386.5|12384.5|12384.2|12382.2|14570
1619619300000|2021-04-28 14:15:00|12385.8|12383.8|12387.3|12385.3|12387.3|12385.3|12385.8|12383.8|4007
1619619600000|2021-04-28 14:20:00|12386.5|12384.5|12387.3|12385.3|12388.1|12386.1|12386.5|12384.5|3535
1619619900000|2021-04-28 14:25:00|12388.1|12386.1|12387.3|12385.3|12388.5|12386.5|12387.3|12385.3|4810
1619620200000|2021-04-28 14:30:00|12386.5|12384.5|12384.2|12382.2|12387.3|12385.3|12383.4|12381.4|10452
1619620500000|2021-04-28 14:35:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|27056
1619620800000|2021-04-28 14:40:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|3279
1619621100000|2021-04-28 14:45:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|2754
1619621400000|2021-04-28 14:50:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12383.4|12381.4|1733
1619621700000|2021-04-28 14:55:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2863
1619622000000|2021-04-28 15:00:00|12383.4|12381.4|12382.6|12380.6|12384.2|12382.2|12381.9|12379.9|2027
1619622300000|2021-04-28 15:05:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|2556
1619622600000|2021-04-28 15:10:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|3646
1619622900000|2021-04-28 15:15:00|12383|12381|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1154
1619623200000|2021-04-28 15:20:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1415
1619623500000|2021-04-28 15:25:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|1867
1619623800000|2021-04-28 15:30:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|1841
1619624100000|2021-04-28 15:35:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|585
1619624400000|2021-04-28 15:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12381.9|12379.9|943
1619624700000|2021-04-28 15:45:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|2032
1619625000000|2021-04-28 15:50:00|||||||||1371
1619625300000|2021-04-28 15:55:00|||||||||647
1619625600000|2021-04-28 16:00:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12380.3|12378.3|2570
1619625900000|2021-04-28 16:05:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|2105
1619626200000|2021-04-28 16:10:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1595
1619626500000|2021-04-28 16:15:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|766
1619626800000|2021-04-28 16:20:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1568
1619627100000|2021-04-28 16:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1014
1619627400000|2021-04-28 16:30:00|||||||||93
1619627700000|2021-04-28 16:35:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12380.3|12378.3|768
1619628000000|2021-04-28 16:40:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|869
1619628300000|2021-04-28 16:45:00|||||||||163
1619628600000|2021-04-28 16:50:00|||||||||111
1619628900000|2021-04-28 16:55:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|1108
1619629200000|2021-04-28 17:00:00|||||||||300
1619629500000|2021-04-28 17:05:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|678
1619629800000|2021-04-28 17:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|135
1619630100000|2021-04-28 17:15:00|12379.5|12377.5|12379.5|12377.5|12380.3|12378.3|12379.5|12377.5|1314
1619630400000|2021-04-28 17:20:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|2355
1619630700000|2021-04-28 17:25:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|1486
1619631000000|2021-04-28 17:30:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1367
1619631300000|2021-04-28 17:35:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2541
1619631600000|2021-04-28 17:40:00|||||||||828
1619631900000|2021-04-28 17:45:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|2150
1619632200000|2021-04-28 17:50:00|12377.6|12375.6|12378|12376|12378|12376|12376.4|12374.4|2842
1619632500000|2021-04-28 17:55:00|12377.2|12375.2|12378.3|12376.3|12379.5|12377.5|12377.2|12375.2|2819
1619632800000|2021-04-28 18:00:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12371.3|12369.3|6472
1619633100000|2021-04-28 18:05:00|12379.5|12377.5|12380.3|12378.3|12381.9|12379.9|12379.5|12377.5|5329
1619633400000|2021-04-28 18:10:00|12379.5|12377.5|12377.2|12375.2|12379.5|12377.5|12375.6|12373.6|4682
1619633700000|2021-04-28 18:15:00|12378|12376|12378.7|12376.7|12381.1|12379.1|12378|12376|3208
1619634000000|2021-04-28 18:20:00|12378|12376|12381.1|12379.1|12381.1|12379.1|12378|12376|1629
1619634300000|2021-04-28 18:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12379.5|12377.5|4353
1619634600000|2021-04-28 18:30:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12378|12376|1206
1619634900000|2021-04-28 18:35:00|12381.1|12379.1|12391.2|12389.2|12392|12390|12380.7|12378.7|11426
1619635200000|2021-04-28 18:40:00|12390.5|12388.5|12392.8|12390.8|12395.1|12393.1|12390.5|12388.5|7336
1619635500000|2021-04-28 18:45:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12391.2|12389.2|11434
1619635800000|2021-04-28 18:50:00|12392.8|12390.8|12392|12390|12392.8|12390.8|12390.5|12388.5|5085
1619636100000|2021-04-28 18:55:00|12391.2|12389.2|12392.8|12390.8|12394.4|12392.4|12390.5|12388.5|6452
1619636400000|2021-04-28 19:00:00|12393.6|12391.6|12391.2|12389.2|12393.6|12391.6|12391.2|12389.2|4721
1619636700000|2021-04-28 19:05:00|12392|12390|12394.4|12392.4|12394.4|12392.4|12392|12390|4597
1619637000000|2021-04-28 19:10:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6287
1619637300000|2021-04-28 19:15:00|12394.4|12392.4|12394.4|12392.4|12395.9|12393.9|12393.6|12391.6|3355
1619637600000|2021-04-28 19:20:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12392.8|12390.8|1446
1619637900000|2021-04-28 19:25:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|560
1619638200000|2021-04-28 19:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1504
1619638500000|2021-04-28 19:35:00|12395.1|12393.1|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|2376
1619638800000|2021-04-28 19:40:00|12392.8|12390.8|12394.4|12392.4|12395.1|12393.1|12392.8|12390.8|2337
1619639100000|2021-04-28 19:45:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|1402
1619639400000|2021-04-28 19:50:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|1279
1619639700000|2021-04-28 19:55:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|909
1619640000000|2021-04-28 20:00:00|12394.8|12392.8|12393.6|12391.6|12394.8|12392.8|12393.6|12391.6|2068
1619640300000|2021-04-28 20:05:00|12394.4|12392.4|12395.9|12393.9|12395.9|12393.9|12394.4|12392.4|3112
1619640600000|2021-04-28 20:10:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|2442
1619640900000|2021-04-28 20:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|1095
1619641200000|2021-04-28 20:20:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12395.1|12393.1|934
1619641500000|2021-04-28 20:25:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|933
1619641800000|2021-04-28 20:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|703
1619642100000|2021-04-28 20:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|1851
1619642400000|2021-04-28 20:40:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1498
1619642700000|2021-04-28 20:45:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|572
1619643000000|2021-04-28 20:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1037
1619643300000|2021-04-28 20:55:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|717
1619647200000|2021-04-28 22:00:00|12396.7|12394.7|12396.3|12394.3|12396.7|12394.7|12396.3|12394.3|230
1619647500000|2021-04-28 22:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|143
1619647800000|2021-04-28 22:10:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|41
1619648100000|2021-04-28 22:15:00|||||||||93
1619648400000|2021-04-28 22:20:00|||||||||2
1619648700000|2021-04-28 22:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|93
1619649000000|2021-04-28 22:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.5|12393.5|86
1619649300000|2021-04-28 22:35:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|108
1619649600000|2021-04-28 22:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|121
1619649900000|2021-04-28 22:45:00|||||||||154
1619650200000|2021-04-28 22:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|272
1619650500000|2021-04-28 22:55:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|124
1619650800000|2021-04-28 23:00:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|188
1619651100000|2021-04-28 23:05:00|||||||||62
1619651400000|2021-04-28 23:10:00|||||||||64
1619651700000|2021-04-28 23:15:00|||||||||51
1619652000000|2021-04-28 23:20:00|||||||||19
1619652300000|2021-04-28 23:25:00|||||||||32
1619652600000|2021-04-28 23:30:00|||||||||138
1619652900000|2021-04-28 23:35:00|||||||||21
1619653200000|2021-04-28 23:40:00|||||||||68
1619653500000|2021-04-28 23:45:00|12394|12392|12394.4|12392.4|12394.4|12392.4|12394|12392|403
1619653800000|2021-04-28 23:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|179
1619654100000|2021-04-28 23:55:00|||||||||415
1619654400000|2021-04-29 00:00:00|||||||||148
1619654700000|2021-04-29 00:05:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|54
1619655000000|2021-04-29 00:10:00|||||||||66
1619655300000|2021-04-29 00:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|589
1619655600000|2021-04-29 00:20:00|||||||||201
1619655900000|2021-04-29 00:25:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|197
1619656200000|2021-04-29 00:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|45
1619656500000|2021-04-29 00:35:00|||||||||20
1619656800000|2021-04-29 00:40:00|||||||||148
1619657100000|2021-04-29 00:45:00|||||||||44
1619657400000|2021-04-29 00:50:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|196
1619657700000|2021-04-29 00:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|619
1619658000000|2021-04-29 01:00:00|||||||||97
1619658300000|2021-04-29 01:05:00|||||||||39
1619658600000|2021-04-29 01:10:00|||||||||29
1619658900000|2021-04-29 01:15:00|12392|12390|12388.9|12386.9|12392|12390|12388.9|12386.9|1210
1619659200000|2021-04-29 01:20:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|74
1619659500000|2021-04-29 01:25:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|406
1619659800000|2021-04-29 01:30:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|389
1619660100000|2021-04-29 01:35:00|||||||||18
1619660400000|2021-04-29 01:40:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|46
1619660700000|2021-04-29 01:45:00|||||||||117
1619661000000|2021-04-29 01:50:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|273
1619661300000|2021-04-29 01:55:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|223
1619661600000|2021-04-29 02:00:00|||||||||102
1619661900000|2021-04-29 02:05:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|194
1619662200000|2021-04-29 02:10:00|||||||||132
1619662500000|2021-04-29 02:15:00|||||||||65
1619662800000|2021-04-29 02:20:00|||||||||125
1619663100000|2021-04-29 02:25:00|||||||||15
1619663400000|2021-04-29 02:30:00|||||||||12
1619663700000|2021-04-29 02:35:00|||||||||60
1619664000000|2021-04-29 02:40:00|||||||||85
1619664300000|2021-04-29 02:45:00|||||||||93
1619664600000|2021-04-29 02:50:00|12392|12390|12392|12390|12392|12390|12392|12390|292
1619664900000|2021-04-29 02:55:00|||||||||145
1619665200000|2021-04-29 03:00:00|||||||||29
1619665500000|2021-04-29 03:05:00|||||||||111
1619665800000|2021-04-29 03:10:00|||||||||107
1619666100000|2021-04-29 03:15:00|||||||||58
1619666400000|2021-04-29 03:20:00|||||||||73
1619666700000|2021-04-29 03:25:00|||||||||59
1619667000000|2021-04-29 03:30:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|311
1619667300000|2021-04-29 03:35:00|||||||||5
1619667600000|2021-04-29 03:40:00|||||||||62
1619667900000|2021-04-29 03:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|93
1619668200000|2021-04-29 03:50:00|||||||||103
1619668500000|2021-04-29 03:55:00|||||||||3
1619668800000|2021-04-29 04:00:00|||||||||5
1619669100000|2021-04-29 04:05:00|||||||||45
1619669400000|2021-04-29 04:10:00|||||||||2
1619669700000|2021-04-29 04:15:00|||||||||90
1619670000000|2021-04-29 04:20:00|||||||||76
1619670300000|2021-04-29 04:25:00|||||||||83
1619670600000|2021-04-29 04:30:00|||||||||266
1619670900000|2021-04-29 04:35:00|||||||||90
1619671200000|2021-04-29 04:40:00|||||||||4
1619671500000|2021-04-29 04:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|188
1619671800000|2021-04-29 04:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|190
1619672100000|2021-04-29 04:55:00|||||||||95
1619672400000|2021-04-29 05:00:00|||||||||85
1619672700000|2021-04-29 05:05:00|||||||||145
1619673000000|2021-04-29 05:10:00|||||||||298
1619673300000|2021-04-29 05:15:00|12392|12390|12392|12390|12392|12390|12392|12390|169
1619673600000|2021-04-29 05:20:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|226
1619673900000|2021-04-29 05:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|165
1619674200000|2021-04-29 05:30:00|||||||||248
1619674500000|2021-04-29 05:35:00|||||||||263
1619674800000|2021-04-29 05:40:00|||||||||49
1619675100000|2021-04-29 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|278
1619675400000|2021-04-29 05:50:00|12388.9|12386.9|12387.3|12385.3|12389.7|12387.7|12387.3|12385.3|1212
1619675700000|2021-04-29 05:55:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|340
1619676000000|2021-04-29 06:00:00|12387.3|12385.3|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|753
1619676300000|2021-04-29 06:05:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|713
1619676600000|2021-04-29 06:10:00|12385.8|12383.8|12387.3|12385.3|12388.1|12386.1|12385.8|12383.8|655
1619676900000|2021-04-29 06:15:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|264
1619677200000|2021-04-29 06:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|447
1619677500000|2021-04-29 06:25:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.4|12383.4|602
1619677800000|2021-04-29 06:30:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|474
1619678100000|2021-04-29 06:35:00|12385|12383|12385|12383|12385.8|12383.8|12385|12383|524
1619678400000|2021-04-29 06:40:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12383.4|12381.4|1590
1619678700000|2021-04-29 06:45:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|824
1619679000000|2021-04-29 06:50:00|12385|12383|12383.4|12381.4|12385|12383|12383.4|12381.4|1074
1619679300000|2021-04-29 06:55:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|172
1619679600000|2021-04-29 07:00:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|276
1619679900000|2021-04-29 07:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|377
1619680200000|2021-04-29 07:10:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|223
1619680500000|2021-04-29 07:15:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|646
1619680800000|2021-04-29 07:20:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|573
1619681100000|2021-04-29 07:25:00|12383.4|12381.4|12383.4|12381.4|12384.2|12382.2|12383.4|12381.4|617
1619681400000|2021-04-29 07:30:00|12384.2|12382.2|12381.1|12379.1|12384.2|12382.2|12381.1|12379.1|1170
1619681700000|2021-04-29 07:35:00|12380.3|12378.3|12379.5|12377.5|12381.1|12379.1|12379.5|12377.5|1431
1619682000000|2021-04-29 07:40:00|12380.3|12378.3|12378.7|12376.7|12380.3|12378.3|12378.7|12376.7|2462
1619682300000|2021-04-29 07:45:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12378.7|12376.7|453
1619682600000|2021-04-29 07:50:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|506
1619682900000|2021-04-29 07:55:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1069
1619683200000|2021-04-29 08:00:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|992
1619683500000|2021-04-29 08:05:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|837
1619683800000|2021-04-29 08:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|109
1619684100000|2021-04-29 08:15:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|387
1619684400000|2021-04-29 08:20:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|212
1619684700000|2021-04-29 08:25:00|12381.1|12379.1|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|368
1619685000000|2021-04-29 08:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|362
1619685300000|2021-04-29 08:35:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|353
1619685600000|2021-04-29 08:40:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|878
1619685900000|2021-04-29 08:45:00|||||||||269
1619686200000|2021-04-29 08:50:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|233
1619686500000|2021-04-29 08:55:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|364
1619686800000|2021-04-29 09:00:00|||||||||464
1619687100000|2021-04-29 09:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|368
1619687400000|2021-04-29 09:10:00|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|12383.4|12381.4|67
1619687700000|2021-04-29 09:15:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|502
1619688000000|2021-04-29 09:20:00|||||||||186
1619688300000|2021-04-29 09:25:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|217
1619688600000|2021-04-29 09:30:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.1|12379.1|1303
1619688900000|2021-04-29 09:35:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|453
1619689200000|2021-04-29 09:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12382.6|12380.6|486
1619689500000|2021-04-29 09:45:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|414
1619689800000|2021-04-29 09:50:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|583
1619690100000|2021-04-29 09:55:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|488
1619690400000|2021-04-29 10:00:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|183
1619690700000|2021-04-29 10:05:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|922
1619691000000|2021-04-29 10:10:00|12381.1|12379.1|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|475
1619691300000|2021-04-29 10:15:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|974
1619691600000|2021-04-29 10:20:00|12381.1|12379.1|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|1202
1619691900000|2021-04-29 10:25:00|12380.3|12378.3|12381.1|12379.1|12381.1|12379.1|12380.3|12378.3|728
1619692200000|2021-04-29 10:30:00|12380.3|12378.3|12381.1|12379.1|12381.9|12379.9|12380.3|12378.3|612
1619692500000|2021-04-29 10:35:00|12381.9|12379.9|12381.1|12379.1|12381.9|12379.9|12381.1|12379.1|242
1619692800000|2021-04-29 10:40:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1290
1619693100000|2021-04-29 10:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.9|12379.9|1650
1619693400000|2021-04-29 10:50:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1225
1619693700000|2021-04-29 10:55:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|354
1619694000000|2021-04-29 11:00:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|1974
1619694300000|2021-04-29 11:05:00|12383.4|12381.4|12383.8|12381.8|12384.2|12382.2|12383.4|12381.4|965
1619694600000|2021-04-29 11:10:00|12383.4|12381.4|12385|12383|12385.8|12383.8|12383.4|12381.4|3847
1619694900000|2021-04-29 11:15:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|2360
1619695200000|2021-04-29 11:20:00|12385|12383|12385.8|12383.8|12385.8|12383.8|12385|12383|816
1619695500000|2021-04-29 11:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|673
1619695800000|2021-04-29 11:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|1184
1619696100000|2021-04-29 11:35:00|12385.8|12383.8|12383.4|12381.4|12385.8|12383.8|12383.4|12381.4|2241
1619696400000|2021-04-29 11:40:00|12382.6|12380.6|12383.4|12381.4|12383.4|12381.4|12382.6|12380.6|910
1619696700000|2021-04-29 11:45:00|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|12384.2|12382.2|903
1619697000000|2021-04-29 11:50:00|12383.4|12381.4|12384.2|12382.2|12384.2|12382.2|12383.4|12381.4|234
1619697300000|2021-04-29 11:55:00|12383.4|12381.4|12380.3|12378.3|12383.4|12381.4|12380.3|12378.3|1685
1619697600000|2021-04-29 12:00:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3287
1619697900000|2021-04-29 12:05:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1416
1619698200000|2021-04-29 12:10:00|12381.9|12379.9|12381.1|12379.1|12382.6|12380.6|12381.1|12379.1|957
1619698500000|2021-04-29 12:15:00|12380.3|12378.3|12380.3|12378.3|12381.1|12379.1|12379.5|12377.5|1853
1619698800000|2021-04-29 12:20:00|12379.5|12377.5|12378.7|12376.7|12380.3|12378.3|12378|12376|1630
1619699100000|2021-04-29 12:25:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|1892
1619699400000|2021-04-29 12:30:00|12378.7|12376.7|12381.1|12379.1|12382.6|12380.6|12378.3|12376.3|9811
1619699700000|2021-04-29 12:35:00|12380.3|12378.3|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|3725
1619700000000|2021-04-29 12:40:00|12382.6|12380.6|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|1634
1619700300000|2021-04-29 12:45:00|12381.9|12379.9|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|1605
1619700600000|2021-04-29 12:50:00|12383.4|12381.4|12384.2|12382.2|12385|12383|12382.6|12380.6|2712
1619700900000|2021-04-29 12:55:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1711
1619701200000|2021-04-29 13:00:00|12383.8|12381.8|12381.1|12379.1|12384.2|12382.2|12380.3|12378.3|4901
1619701500000|2021-04-29 13:05:00|12380.3|12378.3|12373.3|12371.3|12381.1|12379.1|12372.5|12370.5|12331
1619701800000|2021-04-29 13:10:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|4511
1619702100000|2021-04-29 13:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|3222
1619702400000|2021-04-29 13:20:00|12371.7|12369.7|12374.8|12372.8|12375.6|12373.6|12371.7|12369.7|5958
1619702700000|2021-04-29 13:25:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|2134
1619703000000|2021-04-29 13:30:00|12373.3|12371.3|12374|12372|12374.8|12372.8|12372.5|12370.5|3746
1619703300000|2021-04-29 13:35:00|12374.4|12372.4|12376.4|12374.4|12377.2|12375.2|12374.4|12372.4|2952
1619703600000|2021-04-29 13:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|1539
1619703900000|2021-04-29 13:45:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|2548
1619704200000|2021-04-29 13:50:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12372.5|12370.5|5613
1619704500000|2021-04-29 13:55:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|2949
1619704800000|2021-04-29 14:00:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3046
1619705100000|2021-04-29 14:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374|12372|3686
1619705400000|2021-04-29 14:10:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|9321
1619705700000|2021-04-29 14:15:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12373.3|12371.3|5474
1619706000000|2021-04-29 14:20:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374|12372|2285
1619706300000|2021-04-29 14:25:00|12376.4|12374.4|12378|12376|12378|12376|12375.6|12373.6|3721
1619706600000|2021-04-29 14:30:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12376.4|12374.4|5943
1619706900000|2021-04-29 14:35:00|12377.2|12375.2|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|5920
1619707200000|2021-04-29 14:40:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|2510
1619707500000|2021-04-29 14:45:00|12377.2|12375.2|12381.1|12379.1|12381.9|12379.9|12377.2|12375.2|4017
1619707800000|2021-04-29 14:50:00|12381.9|12379.9|12381.9|12379.9|12381.9|12379.9|12381.1|12379.1|2302
1619708100000|2021-04-29 14:55:00|12382.6|12380.6|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1560
1619708400000|2021-04-29 15:00:00|12381.1|12379.1|12380.3|12378.3|12381.9|12379.9|12379.9|12377.9|2924
1619708700000|2021-04-29 15:05:00|12381.1|12379.1|12381.9|12379.9|12382.6|12380.6|12380.3|12378.3|2780
1619709000000|2021-04-29 15:10:00|12382.6|12380.6|12382.6|12380.6|12382.6|12380.6|12381.1|12379.1|2207
1619709300000|2021-04-29 15:15:00|12381.9|12379.9|12381.9|12379.9|12382.6|12380.6|12381.9|12379.9|1177
1619709600000|2021-04-29 15:20:00|12382.6|12380.6|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|2598
1619709900000|2021-04-29 15:25:00|12384.2|12382.2|12383.4|12381.4|12384.2|12382.2|12382.6|12380.6|1610
1619710200000|2021-04-29 15:30:00|12382.6|12380.6|12384.2|12382.2|12384.2|12382.2|12382.6|12380.6|2188
1619710500000|2021-04-29 15:35:00|12385|12383|12384.2|12382.2|12385|12383|12384.2|12382.2|1443
1619710800000|2021-04-29 15:40:00|12383.4|12381.4|12382.6|12380.6|12383.4|12381.4|12381.9|12379.9|713
1619711100000|2021-04-29 15:45:00|12381.9|12379.9|12385|12383|12385|12383|12381.9|12379.9|1066
1619711400000|2021-04-29 15:50:00|12384.2|12382.2|12384.2|12382.2|12385|12383|12384.2|12382.2|1571
1619711700000|2021-04-29 15:55:00|12385|12383|12384.2|12382.2|12385|12383|12383.4|12381.4|1028
1619712000000|2021-04-29 16:00:00|12383.4|12381.4|12385|12383|12385|12383|12383.4|12381.4|1607
1619712300000|2021-04-29 16:05:00|12384.2|12382.2|12386.5|12384.5|12387.3|12385.3|12384.2|12382.2|3936
1619712600000|2021-04-29 16:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|1457
1619712900000|2021-04-29 16:15:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|1045
1619713200000|2021-04-29 16:20:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|980
1619713500000|2021-04-29 16:25:00|12387.3|12385.3|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|752
1619713800000|2021-04-29 16:30:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|830
1619714100000|2021-04-29 16:35:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12386.5|12384.5|3957
1619714400000|2021-04-29 16:40:00|12387.3|12385.3|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1017
1619714700000|2021-04-29 16:45:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|1376
1619715000000|2021-04-29 16:50:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|854
1619715300000|2021-04-29 16:55:00|||||||||764
1619715600000|2021-04-29 17:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|357
1619715900000|2021-04-29 17:05:00|||||||||415
1619716200000|2021-04-29 17:10:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|1209
1619716500000|2021-04-29 17:15:00|||||||||576
1619716800000|2021-04-29 17:20:00|12388.1|12386.1|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|888
1619717100000|2021-04-29 17:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1403
1619717400000|2021-04-29 17:30:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|440
1619717700000|2021-04-29 17:35:00|||||||||455
1619718000000|2021-04-29 17:40:00|12389.7|12387.7|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|1721
1619718300000|2021-04-29 17:45:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1693
1619718600000|2021-04-29 17:50:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|1230
1619718900000|2021-04-29 17:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1075
1619719200000|2021-04-29 18:00:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|649
1619719500000|2021-04-29 18:05:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|967
1619719800000|2021-04-29 18:10:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|767
1619720100000|2021-04-29 18:15:00|12388.9|12386.9|12388.1|12386.1|12389.7|12387.7|12388.1|12386.1|5111
1619720400000|2021-04-29 18:20:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|3982
1619720700000|2021-04-29 18:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|1363
1619721000000|2021-04-29 18:30:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|675
1619721300000|2021-04-29 18:35:00|||||||||676
1619721600000|2021-04-29 18:40:00|||||||||1182
1619721900000|2021-04-29 18:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|2409
1619722200000|2021-04-29 18:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1110
1619722500000|2021-04-29 18:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|6600
1619722800000|2021-04-29 19:00:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|3088
1619723100000|2021-04-29 19:05:00|12391.6|12389.6|12392|12390|12392|12390|12391.2|12389.2|434
1619723400000|2021-04-29 19:10:00|||||||||273
1619723700000|2021-04-29 19:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|244
1619724000000|2021-04-29 19:20:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|753
1619724300000|2021-04-29 19:25:00|12392|12390|12392|12390|12392|12390|12392|12390|1083
1619724600000|2021-04-29 19:30:00|||||||||1977
1619724900000|2021-04-29 19:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|1727
1619725200000|2021-04-29 19:40:00|||||||||1847
1619725500000|2021-04-29 19:45:00|12392|12390|12391.2|12389.2|12392|12390|12391.2|12389.2|1687
1619725800000|2021-04-29 19:50:00|||||||||307
1619726100000|2021-04-29 19:55:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|2539
1619726400000|2021-04-29 20:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1326
1619726700000|2021-04-29 20:05:00|12392|12390|12392|12390|12392|12390|12392|12390|331
1619727000000|2021-04-29 20:10:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|690
1619727300000|2021-04-29 20:15:00|12392|12390|12392.8|12390.8|12392.8|12390.8|12392|12390|1530
1619727600000|2021-04-29 20:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2784
1619727900000|2021-04-29 20:25:00|||||||||513
1619728200000|2021-04-29 20:30:00|||||||||990
1619728500000|2021-04-29 20:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|557
1619728800000|2021-04-29 20:40:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|389
1619729100000|2021-04-29 20:45:00|||||||||1368
1619729400000|2021-04-29 20:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|408
1619729700000|2021-04-29 20:55:00|||||||||1524
1619733600000|2021-04-29 22:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|488
1619733900000|2021-04-29 22:05:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|33
1619734200000|2021-04-29 22:10:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|2
1619734500000|2021-04-29 22:15:00|||||||||91
1619735100000|2021-04-29 22:25:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|24
1619735400000|2021-04-29 22:30:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|695
1619735700000|2021-04-29 22:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|149
1619736000000|2021-04-29 22:40:00|12390.5|12388.5|12390.8|12388.8|12391.2|12389.2|12390.5|12388.5|204
1619736300000|2021-04-29 22:45:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|61
1619736600000|2021-04-29 22:50:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|169
1619736900000|2021-04-29 22:55:00|12390.8|12388.8|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|358
1619737200000|2021-04-29 23:00:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|128
1619737500000|2021-04-29 23:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|166
1619737800000|2021-04-29 23:10:00|||||||||37
1619738100000|2021-04-29 23:15:00|||||||||389
1619738400000|2021-04-29 23:20:00|||||||||67
1619738700000|2021-04-29 23:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|93
1619739000000|2021-04-29 23:30:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|267
1619739300000|2021-04-29 23:35:00|||||||||47
1619739600000|2021-04-29 23:40:00|||||||||25
1619739900000|2021-04-29 23:45:00|||||||||281
1619740200000|2021-04-29 23:50:00|||||||||248
1619740500000|2021-04-29 23:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|108
1619740800000|2021-04-30 00:00:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|637
1619741100000|2021-04-30 00:05:00|12388.5|12386.5|12387.3|12385.3|12388.9|12386.9|12387.3|12385.3|594
1619741400000|2021-04-30 00:10:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|394
1619741700000|2021-04-30 00:15:00|12386.5|12384.5|12385.8|12383.8|12387.3|12385.3|12385.8|12383.8|1049
1619742000000|2021-04-30 00:20:00|12385|12383|12385|12383|12385.8|12383.8|12384.2|12382.2|922
1619742300000|2021-04-30 00:25:00|12385.8|12383.8|12385.8|12383.8|12385.8|12383.8|12385|12383|170
1619742600000|2021-04-30 00:30:00|12385|12383|12385|12383|12385|12383|12385|12383|15
1619742900000|2021-04-30 00:35:00|12385.8|12383.8|12385|12383|12385.8|12383.8|12385|12383|584
1619743200000|2021-04-30 00:40:00|12385.4|12383.4|12385.8|12383.8|12385.8|12383.8|12385|12383|671
1619743500000|2021-04-30 00:45:00|12385|12383|12384.2|12382.2|12385|12383|12383.8|12381.8|513
1619743800000|2021-04-30 00:50:00|12385|12383|12385|12383|12385|12383|12385|12383|163
1619744100000|2021-04-30 00:55:00|12384.2|12382.2|12385.8|12383.8|12385.8|12383.8|12384.2|12382.2|437
1619744400000|2021-04-30 01:00:00|12385|12383|12386.5|12384.5|12386.5|12384.5|12385|12383|414
1619744700000|2021-04-30 01:05:00|12385.8|12383.8|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|151
1619745000000|2021-04-30 01:10:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385|12383|661
1619745300000|2021-04-30 01:15:00|12386.5|12384.5|12385.8|12383.8|12386.5|12384.5|12385.8|12383.8|298
1619745600000|2021-04-30 01:20:00|12386.2|12384.2|12386.5|12384.5|12387.3|12385.3|12385.8|12383.8|211
1619745900000|2021-04-30 01:25:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|263
1619746200000|2021-04-30 01:30:00|12386.5|12384.5|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|173
1619746500000|2021-04-30 01:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|264
1619746800000|2021-04-30 01:40:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|141
1619747100000|2021-04-30 01:45:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|312
1619747400000|2021-04-30 01:50:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|218
1619747700000|2021-04-30 01:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|131
1619748000000|2021-04-30 02:00:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|137
1619748300000|2021-04-30 02:05:00|12386.9|12384.9|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|68
1619748600000|2021-04-30 02:10:00|||||||||42
1619748900000|2021-04-30 02:15:00|||||||||79
1619749200000|2021-04-30 02:20:00|||||||||212
1619749500000|2021-04-30 02:25:00|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|12386.5|12384.5|52
1619749800000|2021-04-30 02:30:00|12385.8|12383.8|12386.5|12384.5|12386.5|12384.5|12385.8|12383.8|215
1619750100000|2021-04-30 02:35:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|86
1619750400000|2021-04-30 02:40:00|||||||||241
1619750700000|2021-04-30 02:45:00|||||||||145
1619751000000|2021-04-30 02:50:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|281
1619751300000|2021-04-30 02:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|502
1619751600000|2021-04-30 03:00:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|542
1619751900000|2021-04-30 03:05:00|||||||||5
1619752200000|2021-04-30 03:10:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12387.3|12385.3|60
1619752500000|2021-04-30 03:15:00|||||||||52
1619752800000|2021-04-30 03:20:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|169
1619753100000|2021-04-30 03:25:00|||||||||44
1619753400000|2021-04-30 03:30:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|358
1619753700000|2021-04-30 03:35:00|12387.7|12385.7|12387.3|12385.3|12387.7|12385.7|12386.5|12384.5|138
1619754000000|2021-04-30 03:40:00|||||||||6
1619754300000|2021-04-30 03:45:00|||||||||21
1619754600000|2021-04-30 03:50:00|||||||||253
1619754900000|2021-04-30 03:55:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|494
1619755200000|2021-04-30 04:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|463
1619755500000|2021-04-30 04:05:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|154
1619755800000|2021-04-30 04:10:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|162
1619756100000|2021-04-30 04:15:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|226
1619756400000|2021-04-30 04:20:00|||||||||66
1619756700000|2021-04-30 04:25:00|||||||||16
1619757000000|2021-04-30 04:30:00|||||||||12
1619757300000|2021-04-30 04:35:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|6
1619757600000|2021-04-30 04:40:00|||||||||104
1619757900000|2021-04-30 04:45:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|199
1619758200000|2021-04-30 04:50:00|||||||||30
1619758500000|2021-04-30 04:55:00|||||||||37
1619758800000|2021-04-30 05:00:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|220
1619759100000|2021-04-30 05:05:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|124
1619759400000|2021-04-30 05:10:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|60
1619759700000|2021-04-30 05:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|148
1619760000000|2021-04-30 05:20:00|||||||||11
1619760300000|2021-04-30 05:25:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|245
1619760600000|2021-04-30 05:30:00|||||||||72
1619760900000|2021-04-30 05:35:00|||||||||12
1619761200000|2021-04-30 05:40:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|318
1619761500000|2021-04-30 05:45:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|257
1619761800000|2021-04-30 05:50:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|234
1619762100000|2021-04-30 05:55:00|||||||||12
1619762400000|2021-04-30 06:00:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|244
1619762700000|2021-04-30 06:05:00|12388.5|12386.5|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|374
1619763000000|2021-04-30 06:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|352
1619763300000|2021-04-30 06:15:00|12388.5|12386.5|12389.7|12387.7|12390.5|12388.5|12388.5|12386.5|378
1619763600000|2021-04-30 06:20:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|1305
1619763900000|2021-04-30 06:25:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|389
1619764200000|2021-04-30 06:30:00|||||||||171
1619764500000|2021-04-30 06:35:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|198
1619764800000|2021-04-30 06:40:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|328
1619765100000|2021-04-30 06:45:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|784
1619765400000|2021-04-30 06:50:00|||||||||9
1619765700000|2021-04-30 06:55:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|711
1619766000000|2021-04-30 07:00:00|12391.2|12389.2|12390.5|12388.5|12392|12390|12390.5|12388.5|1293
1619766300000|2021-04-30 07:05:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|1287
1619766600000|2021-04-30 07:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|427
1619766900000|2021-04-30 07:15:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|825
1619767200000|2021-04-30 07:20:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|324
1619767500000|2021-04-30 07:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|105
1619767800000|2021-04-30 07:30:00|12390.1|12388.1|12389.7|12387.7|12390.5|12388.5|12388.9|12386.9|720
1619768100000|2021-04-30 07:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|824
1619768400000|2021-04-30 07:40:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|855
1619768700000|2021-04-30 07:45:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|166
1619769000000|2021-04-30 07:50:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|98
1619769300000|2021-04-30 07:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|185
1619769600000|2021-04-30 08:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|356
1619769900000|2021-04-30 08:05:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|89
1619770200000|2021-04-30 08:10:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|195
1619770500000|2021-04-30 08:15:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|495
1619770800000|2021-04-30 08:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|275
1619771100000|2021-04-30 08:25:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|123
1619771400000|2021-04-30 08:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|184
1619771700000|2021-04-30 08:35:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|388
1619772000000|2021-04-30 08:40:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|397
1619772300000|2021-04-30 08:45:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|418
1619772600000|2021-04-30 08:50:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1264
1619772900000|2021-04-30 08:55:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|176
1619773200000|2021-04-30 09:00:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|152
1619773500000|2021-04-30 09:05:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1132
1619773800000|2021-04-30 09:10:00|12388.1|12386.1|12386.5|12384.5|12388.1|12386.1|12386.5|12384.5|1870
1619774100000|2021-04-30 09:15:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|579
1619774400000|2021-04-30 09:20:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|113
1619774700000|2021-04-30 09:25:00|12386.5|12384.5|12387.3|12385.3|12387.3|12385.3|12386.5|12384.5|245
1619775000000|2021-04-30 09:30:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|594
1619775300000|2021-04-30 09:35:00|||||||||8
1619775600000|2021-04-30 09:40:00|12388.1|12386.1|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|322
1619775900000|2021-04-30 09:45:00|||||||||75
1619776200000|2021-04-30 09:50:00|12386.5|12384.5|12386.5|12384.5|12386.9|12384.9|12386.5|12384.5|646
1619776500000|2021-04-30 09:55:00|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|12387.3|12385.3|191
1619776800000|2021-04-30 10:00:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|464
1619777100000|2021-04-30 10:05:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|305
1619777400000|2021-04-30 10:10:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|666
1619777700000|2021-04-30 10:15:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12387.3|12385.3|351
1619778000000|2021-04-30 10:20:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|404
1619778300000|2021-04-30 10:25:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|296
1619778600000|2021-04-30 10:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|349
1619778900000|2021-04-30 10:35:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|170
1619779200000|2021-04-30 10:40:00|||||||||225
1619779500000|2021-04-30 10:45:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|555
1619779800000|2021-04-30 10:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|641
1619780100000|2021-04-30 10:55:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|304
1619780400000|2021-04-30 11:00:00|||||||||85
1619780700000|2021-04-30 11:05:00|||||||||141
1619781000000|2021-04-30 11:10:00|||||||||42
1619781300000|2021-04-30 11:15:00|||||||||396
1619781600000|2021-04-30 11:20:00|||||||||181
1619781900000|2021-04-30 11:25:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1057
1619782200000|2021-04-30 11:30:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|123
1619782500000|2021-04-30 11:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|517
1619782800000|2021-04-30 11:40:00|12389.3|12387.3|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|686
1619783100000|2021-04-30 11:45:00|12389.3|12387.3|12388.9|12386.9|12389.3|12387.3|12388.9|12386.9|131
1619783400000|2021-04-30 11:50:00|||||||||398
1619783700000|2021-04-30 11:55:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|459
1619784000000|2021-04-30 12:00:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|552
1619784300000|2021-04-30 12:05:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|1182
1619784600000|2021-04-30 12:10:00|12388.5|12386.5|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|1222
1619784900000|2021-04-30 12:15:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|1389
1619785200000|2021-04-30 12:20:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|4337
1619785500000|2021-04-30 12:25:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|1184
1619785800000|2021-04-30 12:30:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12388.9|12386.9|1814
1619786100000|2021-04-30 12:35:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|1906
1619786400000|2021-04-30 12:40:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12388.9|12386.9|1848
1619786700000|2021-04-30 12:45:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|1960
1619787000000|2021-04-30 12:50:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2040
1619787300000|2021-04-30 12:55:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12388.1|12386.1|3064
1619787600000|2021-04-30 13:00:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|2060
1619787900000|2021-04-30 13:05:00|12392|12390|12392|12390|12392|12390|12391.2|12389.2|1707
1619788200000|2021-04-30 13:10:00|12391.2|12389.2|12392|12390|12392|12390|12390.5|12388.5|641
1619788500000|2021-04-30 13:15:00|12391.2|12389.2|12392|12390|12392|12390|12391.2|12389.2|1588
1619788800000|2021-04-30 13:20:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|3002
1619789100000|2021-04-30 13:25:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|2256
1619789400000|2021-04-30 13:30:00|||||||||2474
1619789700000|2021-04-30 13:35:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12391.2|12389.2|3059
1619790000000|2021-04-30 13:40:00|12392|12390|12389.7|12387.7|12392|12390|12389.7|12387.7|2634
1619790300000|2021-04-30 13:45:00|12390.5|12388.5|12387.3|12385.3|12391.2|12389.2|12386.5|12384.5|5368
1619790600000|2021-04-30 13:50:00|12386.5|12384.5|12388.1|12386.1|12388.1|12386.1|12385.8|12383.8|2558
1619790900000|2021-04-30 13:55:00|12387.3|12385.3|12387.3|12385.3|12388.1|12386.1|12387.3|12385.3|2568
1619791200000|2021-04-30 14:00:00|12388.1|12386.1|12385.8|12383.8|12388.1|12386.1|12385.8|12383.8|4876
1619791500000|2021-04-30 14:05:00|12385|12383|12388.9|12386.9|12389.7|12387.7|12385|12383|6184
1619791800000|2021-04-30 14:10:00|12389.7|12387.7|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|3940
1619792100000|2021-04-30 14:15:00|12389.7|12387.7|12391.2|12389.2|12391.2|12389.2|12388.9|12386.9|3032
1619792400000|2021-04-30 14:20:00|12392|12390|12392|12390|12392.8|12390.8|12392|12390|2044
1619792700000|2021-04-30 14:25:00|12391.2|12389.2|12392|12390|12392.8|12390.8|12391.2|12389.2|1766
1619793000000|2021-04-30 14:30:00|12392.8|12390.8|12394.4|12392.4|12394.4|12392.4|12392|12390|1949
1619793300000|2021-04-30 14:35:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|2291
1619793600000|2021-04-30 14:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|2402
1619793900000|2021-04-30 14:45:00|||||||||2145
1619794200000|2021-04-30 14:50:00|12395.1|12393.1|12392|12390|12395.1|12393.1|12391.2|12389.2|3540
1619794500000|2021-04-30 14:55:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392|12390|4240
1619794800000|2021-04-30 15:00:00|12392|12390|12392|12390|12393.6|12391.6|12392|12390|3380
1619795100000|2021-04-30 15:05:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1103
1619795400000|2021-04-30 15:10:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|3170
1619795700000|2021-04-30 15:15:00|12394.4|12392.4|12392.8|12390.8|12394.4|12392.4|12392.8|12390.8|2417
1619796000000|2021-04-30 15:20:00|12392|12390|12393.6|12391.6|12393.6|12391.6|12392|12390|2701
1619796300000|2021-04-30 15:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|2339
1619796600000|2021-04-30 15:30:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|4389
1619796900000|2021-04-30 15:35:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|916
1619797200000|2021-04-30 15:40:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|133
1619797500000|2021-04-30 15:45:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|1132
1619797800000|2021-04-30 15:50:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|1512
1619798100000|2021-04-30 15:55:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|2678
1619798400000|2021-04-30 16:00:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1268
1619798700000|2021-04-30 16:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|2054
1619799000000|2021-04-30 16:10:00|||||||||1978
1619799300000|2021-04-30 16:15:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|3070
1619799600000|2021-04-30 16:20:00|12394.4|12392.4|12393.6|12391.6|12395.1|12393.1|12392.8|12390.8|4983
1619799900000|2021-04-30 16:25:00|12392.8|12390.8|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|1559
1619800200000|2021-04-30 16:30:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1595
1619800500000|2021-04-30 16:35:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|1368
1619800800000|2021-04-30 16:40:00|||||||||1139
1619801100000|2021-04-30 16:45:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|1073
1619801400000|2021-04-30 16:50:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|399
1619801700000|2021-04-30 16:55:00|||||||||1184
1619802000000|2021-04-30 17:00:00|||||||||1108
1619802300000|2021-04-30 17:05:00|12395.5|12393.5|12395.9|12393.9|12396.7|12394.7|12395.5|12393.5|2784
1619802600000|2021-04-30 17:10:00|||||||||1663
1619802900000|2021-04-30 17:15:00|||||||||1264
1619803200000|2021-04-30 17:20:00|||||||||2843
1619803500000|2021-04-30 17:25:00|||||||||1323
1619803800000|2021-04-30 17:30:00|||||||||774
1619804100000|2021-04-30 17:35:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|2982
1619804400000|2021-04-30 17:40:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|763
1619804700000|2021-04-30 17:45:00|||||||||1688
1619805000000|2021-04-30 17:50:00|12396.7|12394.7|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|465
1619805300000|2021-04-30 17:55:00|||||||||458
1619805600000|2021-04-30 18:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|2377
1619805900000|2021-04-30 18:05:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|11177
1619806200000|2021-04-30 18:10:00|||||||||1645
1619806500000|2021-04-30 18:15:00|12397.5|12395.5|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|2708
1619806800000|2021-04-30 18:20:00|12395.1|12393.1|12395.1|12393.1|12395.9|12393.9|12395.1|12393.1|1983
1619807100000|2021-04-30 18:25:00|12394.4|12392.4|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|1862
1619807400000|2021-04-30 18:30:00|12394.4|12392.4|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|4810
1619807700000|2021-04-30 18:35:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|1727
1619808000000|2021-04-30 18:40:00|12395.1|12393.1|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|3686
1619808300000|2021-04-30 18:45:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|4130
1619808600000|2021-04-30 18:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12393.6|12391.6|4323
1619808900000|2021-04-30 18:55:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12393.6|12391.6|11395
1619809200000|2021-04-30 19:00:00|12395.9|12393.9|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|6399
1619809500000|2021-04-30 19:05:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|1541
1619809800000|2021-04-30 19:10:00|||||||||691
1619810100000|2021-04-30 19:15:00|12396.3|12394.3|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2120
1619810400000|2021-04-30 19:20:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|3442
1619810700000|2021-04-30 19:25:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|2624
1619811000000|2021-04-30 19:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|2459
1619811300000|2021-04-30 19:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|3940
1619811600000|2021-04-30 19:40:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|6641
1619811900000|2021-04-30 19:45:00|12397.1|12395.1|12395.9|12393.9|12397.5|12395.5|12395.9|12393.9|7577
1619812200000|2021-04-30 19:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|5164
1619812500000|2021-04-30 19:55:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|22405
1619812800000|2021-04-30 20:00:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|11437
1619813100000|2021-04-30 20:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|2867
1619813400000|2021-04-30 20:10:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|2792
1619813700000|2021-04-30 20:15:00|12399|12397|12399|12397|12399.4|12397.4|12398.3|12396.3|2775
1619814000000|2021-04-30 20:20:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|1562
1619814300000|2021-04-30 20:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1804
1619814600000|2021-04-30 20:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|5255
1619814900000|2021-04-30 20:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1802
1619815200000|2021-04-30 20:40:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|1885
1619815500000|2021-04-30 20:45:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|964
1619815800000|2021-04-30 20:50:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|1405
1619816100000|2021-04-30 20:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|3275
1619992800000|2021-05-02 22:00:00|12395.9|12393.9|12393.6|12391.6|12395.9|12393.9|12392.8|12390.8|1378
1619993100000|2021-05-02 22:05:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394|12392|290
1619993400000|2021-05-02 22:10:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|651
1619993700000|2021-05-02 22:15:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|95
1619994000000|2021-05-02 22:20:00|12394.8|12392.8|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|245
1619994300000|2021-05-02 22:25:00|||||||||260
1619994600000|2021-05-02 22:30:00|12394.8|12392.8|12395.1|12393.1|12395.1|12393.1|12394.8|12392.8|817
1619994900000|2021-05-02 22:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|129
1619995200000|2021-05-02 22:40:00|||||||||63
1619995500000|2021-05-02 22:45:00|||||||||149
1619995800000|2021-05-02 22:50:00|||||||||91
1619996100000|2021-05-02 22:55:00|||||||||33
1619996400000|2021-05-02 23:00:00|||||||||37
1619996700000|2021-05-02 23:05:00|||||||||20
1619997000000|2021-05-02 23:10:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|92
1619997300000|2021-05-02 23:15:00|||||||||56
1619997600000|2021-05-02 23:20:00|||||||||142
1619997900000|2021-05-02 23:25:00|||||||||32
1619998200000|2021-05-02 23:30:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|84
1619998500000|2021-05-02 23:35:00|||||||||7
1619998800000|2021-05-02 23:40:00|||||||||48
1619999100000|2021-05-02 23:45:00|||||||||9
1619999400000|2021-05-02 23:50:00|||||||||20
1619999700000|2021-05-02 23:55:00|||||||||9
1620000000000|2021-05-03 00:00:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|105
1620000300000|2021-05-03 00:05:00|||||||||13
1620000600000|2021-05-03 00:10:00|||||||||100
1620000900000|2021-05-03 00:15:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|222
1620001200000|2021-05-03 00:20:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12394.4|12392.4|649
1620001500000|2021-05-03 00:25:00|||||||||56
1620001800000|2021-05-03 00:30:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|394
1620002100000|2021-05-03 00:35:00|12393.6|12391.6|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|194
1620002400000|2021-05-03 00:40:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|156
1620002700000|2021-05-03 00:45:00|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|12392.8|12390.8|454
1620003000000|2021-05-03 00:50:00|||||||||75
1620003300000|2021-05-03 00:55:00|12393.2|12391.2|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|43
1620003600000|2021-05-03 01:00:00|||||||||75
1620003900000|2021-05-03 01:05:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12392.8|12390.8|255
1620004200000|2021-05-03 01:10:00|12392.8|12390.8|12392.8|12390.8|12393.6|12391.6|12392.8|12390.8|385
1620004500000|2021-05-03 01:15:00|||||||||10
1620004800000|2021-05-03 01:20:00|||||||||22
1620005100000|2021-05-03 01:25:00|||||||||15
1620005400000|2021-05-03 01:30:00|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|12393.6|12391.6|331
1620005700000|2021-05-03 01:35:00|||||||||79
1620006000000|2021-05-03 01:40:00|||||||||59
1620006300000|2021-05-03 01:45:00|||||||||22
1620006600000|2021-05-03 01:50:00|||||||||21
1620006900000|2021-05-03 01:55:00|||||||||10
1620007200000|2021-05-03 02:00:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|198
1620007500000|2021-05-03 02:05:00|||||||||7
1620007800000|2021-05-03 02:10:00|||||||||8
1620008100000|2021-05-03 02:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|142
1620008400000|2021-05-03 02:20:00|||||||||80
1620008700000|2021-05-03 02:25:00|||||||||46
1620009000000|2021-05-03 02:30:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|322
1620009300000|2021-05-03 02:35:00|||||||||39
1620009600000|2021-05-03 02:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|362
1620009900000|2021-05-03 02:45:00|||||||||18
1620010200000|2021-05-03 02:50:00|||||||||22
1620010500000|2021-05-03 02:55:00|||||||||35
1620010800000|2021-05-03 03:00:00|||||||||22
1620011100000|2021-05-03 03:05:00|||||||||12
1620011400000|2021-05-03 03:10:00|||||||||7
1620011700000|2021-05-03 03:15:00|||||||||7
1620012000000|2021-05-03 03:20:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|318
1620012300000|2021-05-03 03:25:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|129
1620012600000|2021-05-03 03:30:00|||||||||7
1620012900000|2021-05-03 03:35:00|||||||||9
1620013200000|2021-05-03 03:40:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|143
1620013500000|2021-05-03 03:45:00|||||||||21
1620013800000|2021-05-03 03:50:00|||||||||17
1620014100000|2021-05-03 03:55:00|||||||||10
1620014400000|2021-05-03 04:00:00|||||||||122
1620014700000|2021-05-03 04:05:00|||||||||39
1620015000000|2021-05-03 04:10:00|||||||||17
1620015300000|2021-05-03 04:15:00|||||||||1
1620015600000|2021-05-03 04:20:00|||||||||5
1620015900000|2021-05-03 04:25:00|||||||||3
1620016200000|2021-05-03 04:30:00|||||||||3
1620016500000|2021-05-03 04:35:00|||||||||163
1620016800000|2021-05-03 04:40:00|||||||||4
1620017100000|2021-05-03 04:45:00|||||||||2
1620017400000|2021-05-03 04:50:00|||||||||7
1620017700000|2021-05-03 04:55:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|692
1620018000000|2021-05-03 05:00:00|||||||||16
1620018300000|2021-05-03 05:05:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|53
1620018600000|2021-05-03 05:10:00|12394.4|12392.4|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|157
1620018900000|2021-05-03 05:15:00|||||||||14
1620019200000|2021-05-03 05:20:00|||||||||3
1620019500000|2021-05-03 05:25:00|||||||||9
1620019800000|2021-05-03 05:30:00|||||||||30
1620020100000|2021-05-03 05:35:00|||||||||19
1620020400000|2021-05-03 05:40:00|||||||||1
1620020700000|2021-05-03 05:45:00|||||||||9
1620021000000|2021-05-03 05:50:00|||||||||47
1620021300000|2021-05-03 05:55:00|||||||||20
1620021600000|2021-05-03 06:00:00|12393.6|12391.6|12394.4|12392.4|12394.4|12392.4|12393.6|12391.6|536
1620021900000|2021-05-03 06:05:00|12393.6|12391.6|12393.6|12391.6|12394.4|12392.4|12393.6|12391.6|710
1620022200000|2021-05-03 06:10:00|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|12394.4|12392.4|229
1620022500000|2021-05-03 06:15:00|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|12395.1|12393.1|95
1620022800000|2021-05-03 06:20:00|12395.9|12393.9|12397.5|12395.5|12397.5|12395.5|12395.9|12393.9|1126
1620023100000|2021-05-03 06:25:00|||||||||127
1620023400000|2021-05-03 06:30:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|332
1620023700000|2021-05-03 06:35:00|||||||||47
1620024000000|2021-05-03 06:40:00|||||||||155
1620024300000|2021-05-03 06:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|542
1620024600000|2021-05-03 06:50:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|269
1620024900000|2021-05-03 06:55:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|332
1620025200000|2021-05-03 07:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|309
1620025500000|2021-05-03 07:05:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1132
1620025800000|2021-05-03 07:10:00|||||||||54
1620026100000|2021-05-03 07:15:00|||||||||343
1620026400000|2021-05-03 07:20:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|465
1620026700000|2021-05-03 07:25:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|647
1620027000000|2021-05-03 07:30:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|559
1620027300000|2021-05-03 07:35:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|168
1620027600000|2021-05-03 07:40:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|493
1620027900000|2021-05-03 07:45:00|12396.3|12394.3|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|446
1620028200000|2021-05-03 07:50:00|12395.1|12393.1|12394.4|12392.4|12395.1|12393.1|12394.4|12392.4|441
1620028500000|2021-05-03 07:55:00|12393.6|12391.6|12392|12390|12393.6|12391.6|12392|12390|1365
1620028800000|2021-05-03 08:00:00|12391.2|12389.2|12391.2|12389.2|12392|12390|12391.2|12389.2|2219
1620029100000|2021-05-03 08:05:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|369
1620029400000|2021-05-03 08:10:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|487
1620029700000|2021-05-03 08:15:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|153
1620030000000|2021-05-03 08:20:00|||||||||94
1620030300000|2021-05-03 08:25:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|1261
1620030600000|2021-05-03 08:30:00|||||||||103
1620030900000|2021-05-03 08:35:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|1043
1620031200000|2021-05-03 08:40:00|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|12388.1|12386.1|207
1620031500000|2021-05-03 08:45:00|||||||||183
1620031800000|2021-05-03 08:50:00|||||||||285
1620032100000|2021-05-03 08:55:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|746
1620032400000|2021-05-03 09:00:00|||||||||97
1620032700000|2021-05-03 09:05:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|944
1620033000000|2021-05-03 09:10:00|12387.3|12385.3|12386.5|12384.5|12387.3|12385.3|12386.5|12384.5|295
1620033300000|2021-05-03 09:15:00|12387.3|12385.3|12388.1|12386.1|12388.1|12386.1|12387.3|12385.3|1061
1620033600000|2021-05-03 09:20:00|12388.9|12386.9|12388.9|12386.9|12388.9|12386.9|12388.5|12386.5|1090
1620033900000|2021-05-03 09:25:00|12388.1|12386.1|12387.3|12385.3|12388.9|12386.9|12386.5|12384.5|1771
1620034200000|2021-05-03 09:30:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|594
1620034500000|2021-05-03 09:35:00|12388.1|12386.1|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|387
1620034800000|2021-05-03 09:40:00|12388.9|12386.9|12388.1|12386.1|12388.9|12386.9|12388.1|12386.1|175
1620035100000|2021-05-03 09:45:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.9|12386.9|412
1620035400000|2021-05-03 09:50:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|703
1620035700000|2021-05-03 09:55:00|12389.7|12387.7|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|973
1620036000000|2021-05-03 10:00:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|497
1620036300000|2021-05-03 10:05:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|2115
1620036600000|2021-05-03 10:10:00|12389.7|12387.7|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|548
1620036900000|2021-05-03 10:15:00|12389.7|12387.7|12390.5|12388.5|12391.2|12389.2|12389.7|12387.7|432
1620037200000|2021-05-03 10:20:00|12389.7|12387.7|12388.9|12386.9|12390.5|12388.5|12388.9|12386.9|875
1620037500000|2021-05-03 10:25:00|12388.1|12386.1|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|1064
1620037800000|2021-05-03 10:30:00|12388.5|12386.5|12389.7|12387.7|12389.7|12387.7|12388.1|12386.1|838
1620038100000|2021-05-03 10:35:00|12388.9|12386.9|12389.7|12387.7|12389.7|12387.7|12388.9|12386.9|494
1620038400000|2021-05-03 10:40:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|522
1620038700000|2021-05-03 10:45:00|12392|12390|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|914
1620039000000|2021-05-03 10:50:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|365
1620039300000|2021-05-03 10:55:00|12390.5|12388.5|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|159
1620039600000|2021-05-03 11:00:00|12389.7|12387.7|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|256
1620039900000|2021-05-03 11:05:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12389.7|12387.7|199
1620040200000|2021-05-03 11:10:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|262
1620040500000|2021-05-03 11:15:00|12392|12390|12391.2|12389.2|12392|12390|12390.5|12388.5|556
1620040800000|2021-05-03 11:20:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|1065
1620041100000|2021-05-03 11:25:00|12391.2|12389.2|12389.7|12387.7|12391.2|12389.2|12389.7|12387.7|486
1620041400000|2021-05-03 11:30:00|12390.5|12388.5|12391.2|12389.2|12391.2|12389.2|12389.7|12387.7|1487
1620041700000|2021-05-03 11:35:00|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|12390.5|12388.5|149
1620042000000|2021-05-03 11:40:00|12390.8|12388.8|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|642
1620042300000|2021-05-03 11:45:00|12391.2|12389.2|12390.5|12388.5|12391.2|12389.2|12390.5|12388.5|527
1620042600000|2021-05-03 11:50:00|12391.2|12389.2|12391.2|12389.2|12391.2|12389.2|12390.5|12388.5|1150
1620042900000|2021-05-03 11:55:00|12392|12390|12392|12390|12392.8|12390.8|12391.2|12389.2|2552
1620043200000|2021-05-03 12:00:00|12392.8|12390.8|12391.2|12389.2|12392.8|12390.8|12391.2|12389.2|1406
1620043500000|2021-05-03 12:05:00|12390.5|12388.5|12389.7|12387.7|12390.5|12388.5|12389.7|12387.7|2253
1620043800000|2021-05-03 12:10:00|12388.9|12386.9|12388.9|12386.9|12389.7|12387.7|12388.1|12386.1|818
1620044100000|2021-05-03 12:15:00|12388.1|12386.1|12388.9|12386.9|12388.9|12386.9|12388.1|12386.1|843
1620044400000|2021-05-03 12:20:00|12389.7|12387.7|12392.8|12390.8|12392.8|12390.8|12389.7|12387.7|1942
1620044700000|2021-05-03 12:25:00|12393.6|12391.6|12395.1|12393.1|12395.1|12393.1|12392.8|12390.8|3290
1620045000000|2021-05-03 12:30:00|12395.5|12393.5|12395.1|12393.1|12395.9|12393.9|12394.4|12392.4|1555
1620045300000|2021-05-03 12:35:00|12395.9|12393.9|12395.9|12393.9|12395.9|12393.9|12395.1|12393.1|1868
1620045600000|2021-05-03 12:40:00|12395.1|12393.1|12397.5|12395.5|12397.5|12395.5|12394.4|12392.4|2935
1620045900000|2021-05-03 12:45:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|2291
1620046200000|2021-05-03 12:50:00|12398.3|12396.3|12399|12397|12399.8|12397.8|12398.3|12396.3|2390
1620046500000|2021-05-03 12:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1320
1620046800000|2021-05-03 13:00:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|4520
1620047100000|2021-05-03 13:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2766
1620047400000|2021-05-03 13:10:00|12398.3|12396.3|12397.5|12395.5|12399|12397|12396.7|12394.7|4316
1620047700000|2021-05-03 13:15:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2371
1620048000000|2021-05-03 13:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|1147
1620048300000|2021-05-03 13:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3757
1620048600000|2021-05-03 13:30:00|12399|12397|12396.7|12394.7|12399.8|12397.8|12396.7|12394.7|2493
1620048900000|2021-05-03 13:35:00|12397.5|12395.5|12398.3|12396.3|12399|12397|12397.5|12395.5|1722
1620049200000|2021-05-03 13:40:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1202
1620049500000|2021-05-03 13:45:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|951
1620049800000|2021-05-03 13:50:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|2624
1620050100000|2021-05-03 13:55:00|12397.5|12395.5|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|5616
1620050400000|2021-05-03 14:00:00|12402.2|12400.2|12410.8|12408.8|12411.5|12409.5|12401.8|12399.8|12435
1620050700000|2021-05-03 14:05:00|12410.4|12408.4|12407.6|12405.6|12410.8|12408.8|12407.6|12405.6|4568
1620051000000|2021-05-03 14:10:00|12408.4|12406.4|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|4537
1620051300000|2021-05-03 14:15:00|12410|12408|12411.5|12409.5|12413.1|12411.1|12410|12408|4046
1620051600000|2021-05-03 14:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|3904
1620051900000|2021-05-03 14:25:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12411.5|12409.5|5486
1620052200000|2021-05-03 14:30:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|5232
1620052500000|2021-05-03 14:35:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12412.3|12410.3|4763
1620052800000|2021-05-03 14:40:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|6311
1620053100000|2021-05-03 14:45:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|2818
1620053400000|2021-05-03 14:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3109
1620053700000|2021-05-03 14:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|4013
1620054000000|2021-05-03 15:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3108
1620054300000|2021-05-03 15:05:00|12412.3|12410.3|12410|12408|12413.1|12411.1|12409.2|12407.2|1863
1620054600000|2021-05-03 15:10:00|12409.2|12407.2|12406.9|12404.9|12410|12408|12406.9|12404.9|7689
1620054900000|2021-05-03 15:15:00|12407.6|12405.6|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|4717
1620055200000|2021-05-03 15:20:00|12408.4|12406.4|12410|12408|12410|12408|12408.4|12406.4|5646
1620055500000|2021-05-03 15:25:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|1744
1620055800000|2021-05-03 15:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|4470
1620056100000|2021-05-03 15:35:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1797
1620056400000|2021-05-03 15:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1717
1620056700000|2021-05-03 15:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|925
1620057000000|2021-05-03 15:50:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|1548
1620057300000|2021-05-03 15:55:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|714
1620057600000|2021-05-03 16:00:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1172
1620057900000|2021-05-03 16:05:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|1584
1620058200000|2021-05-03 16:10:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|4534
1620058500000|2021-05-03 16:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|697
1620058800000|2021-05-03 16:20:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|2397
1620059100000|2021-05-03 16:25:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|698
1620059400000|2021-05-03 16:30:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|554
1620059700000|2021-05-03 16:35:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2414
1620060000000|2021-05-03 16:40:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|956
1620060300000|2021-05-03 16:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|859
1620060600000|2021-05-03 16:50:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|520
1620060900000|2021-05-03 16:55:00|12405.3|12403.3|12406.9|12404.9|12406.9|12404.9|12405.3|12403.3|1676
1620061200000|2021-05-03 17:00:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|948
1620061500000|2021-05-03 17:05:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1655
1620061800000|2021-05-03 17:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|841
1620062100000|2021-05-03 17:15:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|1084
1620062400000|2021-05-03 17:20:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|3431
1620062700000|2021-05-03 17:25:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|349
1620063000000|2021-05-03 17:30:00|||||||||384
1620063300000|2021-05-03 17:35:00|||||||||223
1620063600000|2021-05-03 17:40:00|12408.4|12406.4|12410.8|12408.8|12410.8|12408.8|12408.4|12406.4|1565
1620063900000|2021-05-03 17:45:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|1881
1620064200000|2021-05-03 17:50:00|12411.5|12409.5|12408.4|12406.4|12411.5|12409.5|12408.4|12406.4|1763
1620064500000|2021-05-03 17:55:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1354
1620064800000|2021-05-03 18:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|1694
1620065100000|2021-05-03 18:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|1151
1620065400000|2021-05-03 18:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|868
1620065700000|2021-05-03 18:15:00|||||||||692
1620066000000|2021-05-03 18:20:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|1646
1620066300000|2021-05-03 18:25:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|823
1620066600000|2021-05-03 18:30:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|2951
1620066900000|2021-05-03 18:35:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|1202
1620067200000|2021-05-03 18:40:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|1779
1620067500000|2021-05-03 18:45:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2770
1620067800000|2021-05-03 18:50:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|2019
1620068100000|2021-05-03 18:55:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12407.6|12405.6|7323
1620068400000|2021-05-03 19:00:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|2810
1620068700000|2021-05-03 19:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|989
1620069000000|2021-05-03 19:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1238
1620069300000|2021-05-03 19:15:00|12406.9|12404.9|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|1715
1620069600000|2021-05-03 19:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|2663
1620069900000|2021-05-03 19:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|754
1620070200000|2021-05-03 19:30:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|959
1620070500000|2021-05-03 19:35:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|1395
1620070800000|2021-05-03 19:40:00|12406.9|12404.9|12409.2|12407.2|12409.2|12407.2|12406.9|12404.9|939
1620071100000|2021-05-03 19:45:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1090
1620071400000|2021-05-03 19:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2878
1620071700000|2021-05-03 19:55:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|2573
1620072000000|2021-05-03 20:00:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12408.4|12406.4|3033
1620072300000|2021-05-03 20:05:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|1200
1620072600000|2021-05-03 20:10:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1276
1620072900000|2021-05-03 20:15:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|587
1620073200000|2021-05-03 20:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1253
1620073500000|2021-05-03 20:25:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1199
1620073800000|2021-05-03 20:30:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|768
1620074100000|2021-05-03 20:35:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.4|12408.4|989
1620074400000|2021-05-03 20:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1011
1620074700000|2021-05-03 20:45:00|||||||||771
1620075000000|2021-05-03 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2491
1620075300000|2021-05-03 20:55:00|12410|12408|12410|12408|12410|12408|12410|12408|1269
1620079200000|2021-05-03 22:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|131
1620079500000|2021-05-03 22:05:00|12410|12408|12410|12408|12410|12408|12410|12408|159
1620079800000|2021-05-03 22:10:00|||||||||63
1620080100000|2021-05-03 22:15:00|||||||||27
1620080400000|2021-05-03 22:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|143
1620080700000|2021-05-03 22:25:00|12410|12408|12410|12408|12410|12408|12410|12408|165
1620081000000|2021-05-03 22:30:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|181
1620081300000|2021-05-03 22:35:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|90
1620081600000|2021-05-03 22:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|239
1620081900000|2021-05-03 22:45:00|||||||||35
1620082200000|2021-05-03 22:50:00|||||||||5
1620082800000|2021-05-03 23:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|57
1620083100000|2021-05-03 23:05:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|208
1620083400000|2021-05-03 23:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|33
1620083700000|2021-05-03 23:15:00|12408.8|12406.8|12408.4|12406.4|12408.8|12406.8|12408.4|12406.4|18
1620084000000|2021-05-03 23:20:00|||||||||10
1620084300000|2021-05-03 23:25:00|||||||||74
1620084600000|2021-05-03 23:30:00|||||||||7
1620084900000|2021-05-03 23:35:00|||||||||1
1620085200000|2021-05-03 23:40:00|||||||||151
1620085800000|2021-05-03 23:50:00|||||||||4
1620086100000|2021-05-03 23:55:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|87
1620086400000|2021-05-04 00:00:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|160
1620086700000|2021-05-04 00:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|159
1620087000000|2021-05-04 00:10:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|431
1620087300000|2021-05-04 00:15:00|12410|12408|12410|12408|12410|12408|12410|12408|104
1620087600000|2021-05-04 00:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|30
1620087900000|2021-05-04 00:25:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|85
1620088200000|2021-05-04 00:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|143
1620088500000|2021-05-04 00:35:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|19
1620088800000|2021-05-04 00:40:00|||||||||1
1620089100000|2021-05-04 00:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|62
1620089400000|2021-05-04 00:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|150
1620089700000|2021-05-04 00:55:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|105
1620090000000|2021-05-04 01:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|182
1620090300000|2021-05-04 01:05:00|||||||||11
1620090600000|2021-05-04 01:10:00|||||||||3
1620090900000|2021-05-04 01:15:00|||||||||3
1620091200000|2021-05-04 01:20:00|||||||||20
1620091500000|2021-05-04 01:25:00|||||||||19
1620091800000|2021-05-04 01:30:00|||||||||15
1620092100000|2021-05-04 01:35:00|||||||||13
1620092700000|2021-05-04 01:45:00|||||||||1
1620093000000|2021-05-04 01:50:00|||||||||12
1620093300000|2021-05-04 01:55:00|||||||||1
1620093900000|2021-05-04 02:05:00|||||||||1
1620094200000|2021-05-04 02:10:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|700
1620094500000|2021-05-04 02:15:00|||||||||9
1620094800000|2021-05-04 02:20:00|||||||||52
1620095100000|2021-05-04 02:25:00|||||||||1
1620095400000|2021-05-04 02:30:00|||||||||3
1620096000000|2021-05-04 02:40:00|||||||||2
1620096300000|2021-05-04 02:45:00|||||||||3
1620096600000|2021-05-04 02:50:00|||||||||6
1620096900000|2021-05-04 02:55:00|||||||||4
1620097200000|2021-05-04 03:00:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|161
1620097500000|2021-05-04 03:05:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|99
1620097800000|2021-05-04 03:10:00|||||||||36
1620098100000|2021-05-04 03:15:00|||||||||22
1620098400000|2021-05-04 03:20:00|||||||||43
1620099000000|2021-05-04 03:30:00|||||||||4
1620099300000|2021-05-04 03:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|4
1620099600000|2021-05-04 03:40:00|||||||||4
1620099900000|2021-05-04 03:45:00|||||||||10
1620100200000|2021-05-04 03:50:00|||||||||1
1620100500000|2021-05-04 03:55:00|||||||||15
1620100800000|2021-05-04 04:00:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|847
1620101100000|2021-05-04 04:05:00|||||||||2
1620101400000|2021-05-04 04:10:00|||||||||2
1620101700000|2021-05-04 04:15:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|82
1620102000000|2021-05-04 04:20:00|||||||||5
1620102300000|2021-05-04 04:25:00|||||||||1
1620102600000|2021-05-04 04:30:00|||||||||7
1620102900000|2021-05-04 04:35:00|||||||||3
1620103200000|2021-05-04 04:40:00|||||||||89
1620103800000|2021-05-04 04:50:00|||||||||1
1620104100000|2021-05-04 04:55:00|||||||||4
1620104400000|2021-05-04 05:00:00|||||||||1
1620104700000|2021-05-04 05:05:00|||||||||14
1620105000000|2021-05-04 05:10:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|326
1620105300000|2021-05-04 05:15:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|254
1620105600000|2021-05-04 05:20:00|||||||||7
1620105900000|2021-05-04 05:25:00|||||||||190
1620106200000|2021-05-04 05:30:00|||||||||12
1620106500000|2021-05-04 05:35:00|||||||||33
1620106800000|2021-05-04 05:40:00|||||||||22
1620107100000|2021-05-04 05:45:00|||||||||9
1620107400000|2021-05-04 05:50:00|||||||||211
1620107700000|2021-05-04 05:55:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|30
1620108000000|2021-05-04 06:00:00|12407.6|12405.6|12405.3|12403.3|12407.6|12405.6|12405.3|12403.3|1029
1620108300000|2021-05-04 06:05:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|667
1620108600000|2021-05-04 06:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1221
1620108900000|2021-05-04 06:15:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|626
1620109200000|2021-05-04 06:20:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|523
1620109500000|2021-05-04 06:25:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|267
1620109800000|2021-05-04 06:30:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|340
1620110100000|2021-05-04 06:35:00|||||||||416
1620110400000|2021-05-04 06:40:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|557
1620110700000|2021-05-04 06:45:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403|12401|483
1620111000000|2021-05-04 06:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|441
1620111300000|2021-05-04 06:55:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|405
1620111600000|2021-05-04 07:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.1|12402.1|686
1620111900000|2021-05-04 07:05:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|947
1620112200000|2021-05-04 07:10:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|618
1620112500000|2021-05-04 07:15:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|404
1620112800000|2021-05-04 07:20:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|662
1620113100000|2021-05-04 07:25:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|290
1620113400000|2021-05-04 07:30:00|12403.7|12401.7|12405.3|12403.3|12405.3|12403.3|12403.7|12401.7|297
1620113700000|2021-05-04 07:35:00|12404.5|12402.5|12403.7|12401.7|12405.3|12403.3|12403.7|12401.7|505
1620114000000|2021-05-04 07:40:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12402.2|12400.2|642
1620114300000|2021-05-04 07:45:00|12403|12401|12404.5|12402.5|12404.5|12402.5|12403|12401|604
1620114600000|2021-05-04 07:50:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|557
1620114900000|2021-05-04 07:55:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|648
1620115200000|2021-05-04 08:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|59
1620115500000|2021-05-04 08:05:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|702
1620115800000|2021-05-04 08:10:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|577
1620116100000|2021-05-04 08:15:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|386
1620116400000|2021-05-04 08:20:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|211
1620116700000|2021-05-04 08:25:00|12404.5|12402.5|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|80
1620117000000|2021-05-04 08:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|102
1620117300000|2021-05-04 08:35:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|405
1620117600000|2021-05-04 08:40:00|||||||||203
1620117900000|2021-05-04 08:45:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|812
1620118200000|2021-05-04 08:50:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|418
1620118500000|2021-05-04 08:55:00|12404.5|12402.5|12403|12401|12404.5|12402.5|12403|12401|454
1620118800000|2021-05-04 09:00:00|||||||||79
1620119100000|2021-05-04 09:05:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|387
1620119400000|2021-05-04 09:10:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12402.2|12400.2|562
1620119700000|2021-05-04 09:15:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|193
1620120000000|2021-05-04 09:20:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|382
1620120300000|2021-05-04 09:25:00|||||||||141
1620120600000|2021-05-04 09:30:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|167
1620120900000|2021-05-04 09:35:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|299
1620121200000|2021-05-04 09:40:00|12403|12401|12403|12401|12403|12401|12402.2|12400.2|461
1620121500000|2021-05-04 09:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1118
1620121800000|2021-05-04 09:50:00|||||||||51
1620122100000|2021-05-04 09:55:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|157
1620122400000|2021-05-04 10:00:00|||||||||533
1620122700000|2021-05-04 10:05:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|429
1620123000000|2021-05-04 10:10:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|280
1620123300000|2021-05-04 10:15:00|||||||||96
1620123600000|2021-05-04 10:20:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|134
1620123900000|2021-05-04 10:25:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|693
1620124200000|2021-05-04 10:30:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|497
1620124500000|2021-05-04 10:35:00|12400.6|12398.6|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1175
1620124800000|2021-05-04 10:40:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|1018
1620125100000|2021-05-04 10:45:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|890
1620125400000|2021-05-04 10:50:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|373
1620125700000|2021-05-04 10:55:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|497
1620126000000|2021-05-04 11:00:00|12401|12399|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4288
1620126300000|2021-05-04 11:05:00|||||||||84
1620126600000|2021-05-04 11:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|769
1620126900000|2021-05-04 11:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|605
1620127200000|2021-05-04 11:20:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|710
1620127500000|2021-05-04 11:25:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1529
1620127800000|2021-05-04 11:30:00|12401.8|12399.8|12403|12401|12403|12401|12401.4|12399.4|1296
1620128100000|2021-05-04 11:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|1689
1620128400000|2021-05-04 11:40:00|12404.5|12402.5|12406.9|12404.9|12410|12408|12403.7|12401.7|6588
1620128700000|2021-05-04 11:45:00|12407.6|12405.6|12406.9|12404.9|12409.2|12407.2|12406.1|12404.1|4328
1620129000000|2021-05-04 11:50:00|12406.1|12404.1|12404.5|12402.5|12406.9|12404.9|12403.7|12401.7|4236
1620129300000|2021-05-04 11:55:00|12403.7|12401.7|12406.1|12404.1|12406.1|12404.1|12403.7|12401.7|1767
1620129600000|2021-05-04 12:00:00|12405.3|12403.3|12406.1|12404.1|12406.9|12404.9|12404.5|12402.5|2764
1620129900000|2021-05-04 12:05:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|2126
1620130200000|2021-05-04 12:10:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|3858
1620130500000|2021-05-04 12:15:00|12406.1|12404.1|12408.4|12406.4|12409.2|12407.2|12406.1|12404.1|4701
1620130800000|2021-05-04 12:20:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|2636
1620131100000|2021-05-04 12:25:00|12409.2|12407.2|12410|12408|12410.8|12408.8|12409.2|12407.2|7218
1620131400000|2021-05-04 12:30:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|1819
1620131700000|2021-05-04 12:35:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|2304
1620132000000|2021-05-04 12:40:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3603
1620132300000|2021-05-04 12:45:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|3356
1620132600000|2021-05-04 12:50:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3195
1620132900000|2021-05-04 12:55:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|4544
1620133200000|2021-05-04 13:00:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4732
1620133500000|2021-05-04 13:05:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2812
1620133800000|2021-05-04 13:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|6277
1620134100000|2021-05-04 13:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1919
1620134400000|2021-05-04 13:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2100
1620134700000|2021-05-04 13:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|5270
1620135000000|2021-05-04 13:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1791
1620135300000|2021-05-04 13:35:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|4690
1620135600000|2021-05-04 13:40:00|12415.5|12413.5|12417|12415|12417|12415|12414.7|12412.7|2080
1620135900000|2021-05-04 13:45:00|12417.8|12415.8|12420.9|12418.9|12421.7|12419.7|12417|12415|5204
1620136200000|2021-05-04 13:50:00|12421.7|12419.7|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|9020
1620136500000|2021-05-04 13:55:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|5452
1620136800000|2021-05-04 14:00:00|12424|12422|12424|12422|12424|12422|12422.5|12420.5|3623
1620137100000|2021-05-04 14:05:00|12424.8|12422.8|12425.6|12423.6|12427.2|12425.2|12424|12422|10459
1620137400000|2021-05-04 14:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|5813
1620137700000|2021-05-04 14:15:00|12427.2|12425.2|12421.7|12419.7|12427.2|12425.2|12420.9|12418.9|10083
1620138000000|2021-05-04 14:20:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|5920
1620138300000|2021-05-04 14:25:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4153
1620138600000|2021-05-04 14:30:00|12423.3|12421.3|12424.8|12422.8|12425.6|12423.6|12423.3|12421.3|4424
1620138900000|2021-05-04 14:35:00|12424|12422|12421.7|12419.7|12424|12422|12421.7|12419.7|2933
1620139200000|2021-05-04 14:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|4179
1620139500000|2021-05-04 14:45:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2915
1620139800000|2021-05-04 14:50:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|881
1620140100000|2021-05-04 14:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|6134
1620140400000|2021-05-04 15:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3740
1620140700000|2021-05-04 15:05:00|12421.7|12419.7|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|4309
1620141000000|2021-05-04 15:10:00|12421.7|12419.7|12413.1|12411.1|12421.7|12419.7|12411.5|12409.5|13409
1620141300000|2021-05-04 15:15:00|12412.3|12410.3|12418.6|12416.6|12418.6|12416.6|12412.3|12410.3|7591
1620141600000|2021-05-04 15:20:00|12417.8|12415.8|12415.5|12413.5|12419.4|12417.4|12415.5|12413.5|4531
1620141900000|2021-05-04 15:25:00|12415.1|12413.1|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|4577
1620142200000|2021-05-04 15:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2524
1620142500000|2021-05-04 15:35:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2438
1620142800000|2021-05-04 15:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|2736
1620143100000|2021-05-04 15:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1576
1620143400000|2021-05-04 15:50:00|12414.7|12412.7|12415.5|12413.5|12416.6|12414.6|12413.9|12411.9|3425
1620143700000|2021-05-04 15:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|2570
1620144000000|2021-05-04 16:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|912
1620144300000|2021-05-04 16:05:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2182
1620144600000|2021-05-04 16:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2508
1620144900000|2021-05-04 16:15:00|12413.9|12411.9|12412.3|12410.3|12414.7|12412.7|12411.5|12409.5|1923
1620145200000|2021-05-04 16:20:00|12411.9|12409.9|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1563
1620145500000|2021-05-04 16:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1470
1620145800000|2021-05-04 16:30:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1127
1620146100000|2021-05-04 16:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1065
1620146400000|2021-05-04 16:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1132
1620146700000|2021-05-04 16:45:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|826
1620147000000|2021-05-04 16:50:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1321
1620147300000|2021-05-04 16:55:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|4433
1620147600000|2021-05-04 17:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1626
1620147900000|2021-05-04 17:05:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3897
1620148200000|2021-05-04 17:10:00|||||||||117
1620148500000|2021-05-04 17:15:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1575
1620148800000|2021-05-04 17:20:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|2513
1620149100000|2021-05-04 17:25:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2185
1620149400000|2021-05-04 17:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1679
1620149700000|2021-05-04 17:35:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|3434
1620150000000|2021-05-04 17:40:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2608
1620150300000|2021-05-04 17:45:00|12414.7|12412.7|12417.8|12415.8|12421.7|12419.7|12414.7|12412.7|5336
1620150600000|2021-05-04 17:50:00|12417|12415|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|936
1620150900000|2021-05-04 17:55:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1194
1620151200000|2021-05-04 18:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1614
1620151500000|2021-05-04 18:05:00|12415.1|12413.1|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|1275
1620151800000|2021-05-04 18:10:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1413
1620152100000|2021-05-04 18:15:00|12413.9|12411.9|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1563
1620152400000|2021-05-04 18:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1546
1620152700000|2021-05-04 18:25:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2604
1620153000000|2021-05-04 18:30:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2945
1620153300000|2021-05-04 18:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2483
1620153600000|2021-05-04 18:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1761
1620153900000|2021-05-04 18:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1627
1620154200000|2021-05-04 18:50:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|2934
1620154500000|2021-05-04 18:55:00|12413.1|12411.1|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|2357
1620154800000|2021-05-04 19:00:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2877
1620155100000|2021-05-04 19:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1417
1620155400000|2021-05-04 19:10:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1053
1620155700000|2021-05-04 19:15:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|4547
1620156000000|2021-05-04 19:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|1559
1620156300000|2021-05-04 19:25:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|729
1620156600000|2021-05-04 19:30:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|616
1620156900000|2021-05-04 19:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|932
1620157200000|2021-05-04 19:40:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1088
1620157500000|2021-05-04 19:45:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|1470
1620157800000|2021-05-04 19:50:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1867
1620158100000|2021-05-04 19:55:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1493
1620158400000|2021-05-04 20:00:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|1916
1620158700000|2021-05-04 20:05:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|2166
1620159000000|2021-05-04 20:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2262
1620159300000|2021-05-04 20:15:00|12414.3|12412.3|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1210
1620159600000|2021-05-04 20:20:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|458
1620159900000|2021-05-04 20:25:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1067
1620160200000|2021-05-04 20:30:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1459
1620160500000|2021-05-04 20:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|580
1620160800000|2021-05-04 20:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1382
1620161100000|2021-05-04 20:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|374
1620161400000|2021-05-04 20:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1190
1620161700000|2021-05-04 20:55:00|||||||||974
1620165600000|2021-05-04 22:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|689
1620165900000|2021-05-04 22:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|445
1620166200000|2021-05-04 22:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|113
1620166500000|2021-05-04 22:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|134
1620166800000|2021-05-04 22:20:00|||||||||150
1620167400000|2021-05-04 22:30:00|||||||||1
1620167700000|2021-05-04 22:35:00|||||||||14
1620168000000|2021-05-04 22:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|146
1620168300000|2021-05-04 22:45:00|||||||||109
1620168600000|2021-05-04 22:50:00|||||||||25
1620168900000|2021-05-04 22:55:00|||||||||43
1620169200000|2021-05-04 23:00:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|99
1620169500000|2021-05-04 23:05:00|||||||||23
1620169800000|2021-05-04 23:10:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|201
1620170100000|2021-05-04 23:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|52
1620170400000|2021-05-04 23:20:00|||||||||3
1620170700000|2021-05-04 23:25:00|||||||||2
1620171000000|2021-05-04 23:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|36
1620171300000|2021-05-04 23:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|40
1620171600000|2021-05-04 23:40:00|||||||||5
1620171900000|2021-05-04 23:45:00|||||||||17
1620172200000|2021-05-04 23:50:00|||||||||7
1620172500000|2021-05-04 23:55:00|||||||||144
1620172800000|2021-05-05 00:00:00|||||||||4
1620173100000|2021-05-05 00:05:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|378
1620173400000|2021-05-05 00:10:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|123
1620173700000|2021-05-05 00:15:00|||||||||220
1620174000000|2021-05-05 00:20:00|12412.3|12410.3|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|261
1620174300000|2021-05-05 00:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|143
1620174600000|2021-05-05 00:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|70
1620174900000|2021-05-05 00:35:00|||||||||15
1620175200000|2021-05-05 00:40:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|136
1620175500000|2021-05-05 00:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|141
1620175800000|2021-05-05 00:50:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|219
1620176100000|2021-05-05 00:55:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|682
1620176400000|2021-05-05 01:00:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|116
1620176700000|2021-05-05 01:05:00|||||||||31
1620177000000|2021-05-05 01:10:00|||||||||42
1620177300000|2021-05-05 01:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|86
1620177600000|2021-05-05 01:20:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|22
1620177900000|2021-05-05 01:25:00|||||||||15
1620178200000|2021-05-05 01:30:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|189
1620178500000|2021-05-05 01:35:00|||||||||5
1620178800000|2021-05-05 01:40:00|||||||||2
1620179100000|2021-05-05 01:45:00|||||||||25
1620179400000|2021-05-05 01:50:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|125
1620179700000|2021-05-05 01:55:00|||||||||181
1620180000000|2021-05-05 02:00:00|||||||||23
1620180300000|2021-05-05 02:05:00|||||||||74
1620180600000|2021-05-05 02:10:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|177
1620180900000|2021-05-05 02:15:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|222
1620181200000|2021-05-05 02:20:00|||||||||6
1620181500000|2021-05-05 02:25:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|510
1620181800000|2021-05-05 02:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|242
1620182100000|2021-05-05 02:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|158
1620182400000|2021-05-05 02:40:00|||||||||47
1620182700000|2021-05-05 02:45:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|53
1620183000000|2021-05-05 02:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|189
1620183300000|2021-05-05 02:55:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|47
1620183900000|2021-05-05 03:05:00|||||||||1
1620184200000|2021-05-05 03:10:00|||||||||2
1620184500000|2021-05-05 03:15:00|||||||||1
1620184800000|2021-05-05 03:20:00|||||||||2
1620185100000|2021-05-05 03:25:00|||||||||51
1620185700000|2021-05-05 03:35:00|||||||||18
1620186000000|2021-05-05 03:40:00|||||||||50
1620186300000|2021-05-05 03:45:00|||||||||8
1620186600000|2021-05-05 03:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|117
1620187200000|2021-05-05 04:00:00|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||52
1620188100000|2021-05-05 04:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|86
1620188400000|2021-05-05 04:20:00|||||||||3
1620189000000|2021-05-05 04:30:00|12412.7|12410.7|12411.5|12409.5|12412.7|12410.7|12411.5|12409.5|107
1620189300000|2021-05-05 04:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|56
1620189900000|2021-05-05 04:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|236
1620190200000|2021-05-05 04:50:00|||||||||31
1620190800000|2021-05-05 05:00:00|||||||||5
1620191100000|2021-05-05 05:05:00|||||||||47
1620191700000|2021-05-05 05:15:00|||||||||3
1620192000000|2021-05-05 05:20:00|||||||||11
1620192300000|2021-05-05 05:25:00|||||||||1
1620192600000|2021-05-05 05:30:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|50
1620192900000|2021-05-05 05:35:00|||||||||14
1620193200000|2021-05-05 05:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|229
1620193500000|2021-05-05 05:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|61
1620193800000|2021-05-05 05:50:00|||||||||12
1620194100000|2021-05-05 05:55:00|||||||||36
1620194400000|2021-05-05 06:00:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|338
1620194700000|2021-05-05 06:05:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|459
1620195000000|2021-05-05 06:10:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|509
1620195300000|2021-05-05 06:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|75
1620195600000|2021-05-05 06:20:00|12413.1|12411.1|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|1046
1620195900000|2021-05-05 06:25:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1057
1620196200000|2021-05-05 06:30:00|12409.2|12407.2|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|876
1620196500000|2021-05-05 06:35:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12410|12408|687
1620196800000|2021-05-05 06:40:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410|12408|561
1620197100000|2021-05-05 06:45:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|295
1620197400000|2021-05-05 06:50:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|368
1620197700000|2021-05-05 06:55:00|12410.8|12408.8|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|237
1620198000000|2021-05-05 07:00:00|12412.3|12410.3|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|998
1620198300000|2021-05-05 07:05:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|738
1620198600000|2021-05-05 07:10:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|989
1620198900000|2021-05-05 07:15:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|701
1620199200000|2021-05-05 07:20:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|633
1620199500000|2021-05-05 07:25:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|553
1620199800000|2021-05-05 07:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|269
1620200100000|2021-05-05 07:35:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|641
1620200400000|2021-05-05 07:40:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|474
1620200700000|2021-05-05 07:45:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|1230
1620201000000|2021-05-05 07:50:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|504
1620201300000|2021-05-05 07:55:00|12409.6|12407.6|12410|12408|12410.8|12408.8|12409.2|12407.2|1005
1620201600000|2021-05-05 08:00:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|656
1620201900000|2021-05-05 08:05:00|12408.8|12406.8|12410|12408|12410|12408|12408.4|12406.4|329
1620202200000|2021-05-05 08:10:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|461
1620202500000|2021-05-05 08:15:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|135
1620202800000|2021-05-05 08:20:00|12410|12408|12410|12408|12410|12408|12410|12408|76
1620203100000|2021-05-05 08:25:00|12409.2|12407.2|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|60
1620203400000|2021-05-05 08:30:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410|12408|490
1620203700000|2021-05-05 08:35:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|542
1620204000000|2021-05-05 08:40:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|245
1620204300000|2021-05-05 08:45:00|||||||||37
1620204600000|2021-05-05 08:50:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|231
1620204900000|2021-05-05 08:55:00|12408.8|12406.8|12408.4|12406.4|12410|12408|12408.4|12406.4|546
1620205200000|2021-05-05 09:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|694
1620205500000|2021-05-05 09:05:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|232
1620205800000|2021-05-05 09:10:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|143
1620206100000|2021-05-05 09:15:00|12408.4|12406.4|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|94
1620206400000|2021-05-05 09:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|200
1620206700000|2021-05-05 09:25:00|||||||||99
1620207000000|2021-05-05 09:30:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|668
1620207300000|2021-05-05 09:35:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|353
1620207600000|2021-05-05 09:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|745
1620207900000|2021-05-05 09:45:00|12410|12408|12410|12408|12410|12408|12410|12408|93
1620208200000|2021-05-05 09:50:00|12409.2|12407.2|12410|12408|12410|12408|12409.2|12407.2|62
1620208500000|2021-05-05 09:55:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|583
1620208800000|2021-05-05 10:00:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|430
1620209100000|2021-05-05 10:05:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|311
1620209400000|2021-05-05 10:10:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|610
1620209700000|2021-05-05 10:15:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|588
1620210000000|2021-05-05 10:20:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|449
1620210300000|2021-05-05 10:25:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1221
1620210600000|2021-05-05 10:30:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2689
1620210900000|2021-05-05 10:35:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|1018
1620211200000|2021-05-05 10:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|407
1620211500000|2021-05-05 10:45:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|591
1620211800000|2021-05-05 10:50:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|612
1620212100000|2021-05-05 10:55:00|12407.3|12405.3|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|709
1620212400000|2021-05-05 11:00:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|222
1620212700000|2021-05-05 11:05:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|292
1620213000000|2021-05-05 11:10:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|244
1620213300000|2021-05-05 11:15:00|12408|12406|12408.4|12406.4|12408.4|12406.4|12408|12406|296
1620213600000|2021-05-05 11:20:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|491
1620213900000|2021-05-05 11:25:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|1739
1620214200000|2021-05-05 11:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|247
1620214500000|2021-05-05 11:35:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|185
1620214800000|2021-05-05 11:40:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|1127
1620215100000|2021-05-05 11:45:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|954
1620215400000|2021-05-05 11:50:00|12410|12408|12407.6|12405.6|12410|12408|12406.9|12404.9|1083
1620215700000|2021-05-05 11:55:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|627
1620216000000|2021-05-05 12:00:00|12406.9|12404.9|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|1671
1620216300000|2021-05-05 12:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1202
1620216600000|2021-05-05 12:10:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|1717
1620216900000|2021-05-05 12:15:00|12408|12406|12409.2|12407.2|12410|12408|12406.9|12404.9|2624
1620217200000|2021-05-05 12:20:00|12408.4|12406.4|12407.6|12405.6|12409.2|12407.2|12406.9|12404.9|2297
1620217500000|2021-05-05 12:25:00|12406.9|12404.9|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|1720
1620217800000|2021-05-05 12:30:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12401.4|12399.4|6140
1620218100000|2021-05-05 12:35:00|12403.7|12401.7|12404.5|12402.5|12406.1|12404.1|12403|12401|3966
1620218400000|2021-05-05 12:40:00|12405.3|12403.3|12409.2|12407.2|12409.2|12407.2|12404.5|12402.5|7336
1620218700000|2021-05-05 12:45:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12408.4|12406.4|3745
1620219000000|2021-05-05 12:50:00|12410|12408|12411.5|12409.5|12412.3|12410.3|12410|12408|4106
1620219300000|2021-05-05 12:55:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12408.4|12406.4|4897
1620219600000|2021-05-05 13:00:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|2529
1620219900000|2021-05-05 13:05:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|3210
1620220200000|2021-05-05 13:10:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1821
1620220500000|2021-05-05 13:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1494
1620220800000|2021-05-05 13:20:00|12413.1|12411.1|12409.2|12407.2|12413.1|12411.1|12409.2|12407.2|2639
1620221100000|2021-05-05 13:25:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|985
1620221400000|2021-05-05 13:30:00|12411.5|12409.5|12413.9|12411.9|12413.9|12411.9|12410.8|12408.8|3959
1620221700000|2021-05-05 13:35:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|8037
1620222000000|2021-05-05 13:40:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3970
1620222300000|2021-05-05 13:45:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2822
1620222600000|2021-05-05 13:50:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12413.1|12411.1|3885
1620222900000|2021-05-05 13:55:00|12417|12415|12413.1|12411.1|12417|12415|12412.3|12410.3|1604
1620223200000|2021-05-05 14:00:00|12413.9|12411.9|12416.2|12414.2|12416.2|12414.2|12412.3|12410.3|4126
1620223500000|2021-05-05 14:05:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|10715
1620223800000|2021-05-05 14:10:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|903
1620224100000|2021-05-05 14:15:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12411.5|12409.5|1995
1620224400000|2021-05-05 14:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|3501
1620224700000|2021-05-05 14:25:00|12413.9|12411.9|12411.5|12409.5|12413.9|12411.9|12410.8|12408.8|2687
1620225000000|2021-05-05 14:30:00|12410.8|12408.8|12413.9|12411.9|12414.7|12412.7|12410.8|12408.8|3592
1620225300000|2021-05-05 14:35:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|3505
1620225600000|2021-05-05 14:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12413.9|12411.9|3079
1620225900000|2021-05-05 14:45:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|4043
1620226200000|2021-05-05 14:50:00|12417.4|12415.4|12417.8|12415.8|12419.4|12417.4|12417|12415|2878
1620226500000|2021-05-05 14:55:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2516
1620226800000|2021-05-05 15:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3593
1620227100000|2021-05-05 15:05:00|12417.8|12415.8|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|2386
1620227400000|2021-05-05 15:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|2249
1620227700000|2021-05-05 15:15:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12413.1|12411.1|7278
1620228000000|2021-05-05 15:20:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12413.9|12411.9|8148
1620228300000|2021-05-05 15:25:00|12414.7|12412.7|12417|12415|12417|12415|12414.7|12412.7|4123
1620228600000|2021-05-05 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|2230
1620228900000|2021-05-05 15:35:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12414.7|12412.7|2069
1620229200000|2021-05-05 15:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2483
1620229500000|2021-05-05 15:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5864
1620229800000|2021-05-05 15:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|3166
1620230100000|2021-05-05 15:55:00|12417|12415|12415.5|12413.5|12417|12415|12414.7|12412.7|2151
1620230400000|2021-05-05 16:00:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1730
1620230700000|2021-05-05 16:05:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1201
1620231000000|2021-05-05 16:10:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1211
1620231300000|2021-05-05 16:15:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2720
1620231600000|2021-05-05 16:20:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|3212
1620231900000|2021-05-05 16:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2510
1620232200000|2021-05-05 16:30:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|813
1620232500000|2021-05-05 16:35:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|513
1620232800000|2021-05-05 16:40:00|12417|12415|12417.8|12415.8|12418.6|12416.6|12417|12415|2941
1620233100000|2021-05-05 16:45:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|994
1620233400000|2021-05-05 16:50:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1463
1620233700000|2021-05-05 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1591
1620234000000|2021-05-05 17:00:00|12417|12415|12419.4|12417.4|12419.4|12417.4|12417|12415|2904
1620234300000|2021-05-05 17:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|611
1620234600000|2021-05-05 17:10:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|3379
1620234900000|2021-05-05 17:15:00|||||||||731
1620235200000|2021-05-05 17:20:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1826
1620235500000|2021-05-05 17:25:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2079
1620235800000|2021-05-05 17:30:00|12420.5|12418.5|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|813
1620236100000|2021-05-05 17:35:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3102
1620236400000|2021-05-05 17:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|825
1620236700000|2021-05-05 17:45:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1784
1620237000000|2021-05-05 17:50:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|506
1620237300000|2021-05-05 17:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1427
1620237600000|2021-05-05 18:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1372
1620237900000|2021-05-05 18:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1423
1620238200000|2021-05-05 18:10:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1087
1620238500000|2021-05-05 18:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|755
1620238800000|2021-05-05 18:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|695
1620239100000|2021-05-05 18:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|633
1620239400000|2021-05-05 18:30:00|12420.5|12418.5|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1647
1620239700000|2021-05-05 18:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|310
1620240000000|2021-05-05 18:40:00|||||||||406
1620240300000|2021-05-05 18:45:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1967
1620240600000|2021-05-05 18:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2377
1620240900000|2021-05-05 18:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|3225
1620241200000|2021-05-05 19:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|970
1620241500000|2021-05-05 19:05:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|3416
1620241800000|2021-05-05 19:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|974
1620242100000|2021-05-05 19:15:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|3542
1620242400000|2021-05-05 19:20:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|1445
1620242700000|2021-05-05 19:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1595
1620243000000|2021-05-05 19:30:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1431
1620243300000|2021-05-05 19:35:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1746
1620243600000|2021-05-05 19:40:00|12423.3|12421.3|12424|12422|12424|12422|12422.5|12420.5|2715
1620243900000|2021-05-05 19:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2068
1620244200000|2021-05-05 19:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2594
1620244500000|2021-05-05 19:55:00|||||||||1264
1620244800000|2021-05-05 20:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1148
1620245100000|2021-05-05 20:05:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|821
1620245400000|2021-05-05 20:10:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1064
1620245700000|2021-05-05 20:15:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1338
1620246000000|2021-05-05 20:20:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2090
1620246300000|2021-05-05 20:25:00|||||||||111
1620246600000|2021-05-05 20:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2668
1620246900000|2021-05-05 20:35:00|||||||||777
1620247200000|2021-05-05 20:40:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2586
1620247500000|2021-05-05 20:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3093
1620247800000|2021-05-05 20:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1065
1620248100000|2021-05-05 20:55:00|12425.2|12423.2|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1221
1620252000000|2021-05-05 22:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|531
1620252300000|2021-05-05 22:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|306
1620252600000|2021-05-05 22:10:00|||||||||72
1620252900000|2021-05-05 22:15:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|80
1620253200000|2021-05-05 22:20:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|304
1620253500000|2021-05-05 22:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|42
1620253800000|2021-05-05 22:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|362
1620254100000|2021-05-05 22:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|38
1620254400000|2021-05-05 22:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|288
1620254700000|2021-05-05 22:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|101
1620255000000|2021-05-05 22:50:00|||||||||5
1620255300000|2021-05-05 22:55:00|||||||||73
1620255600000|2021-05-05 23:00:00|||||||||3
1620255900000|2021-05-05 23:05:00|||||||||3
1620256200000|2021-05-05 23:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|200
1620256500000|2021-05-05 23:15:00|||||||||9
1620256800000|2021-05-05 23:20:00|||||||||6
1620257100000|2021-05-05 23:25:00|||||||||102
1620257700000|2021-05-05 23:35:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|46
1620258000000|2021-05-05 23:40:00|||||||||59
1620258300000|2021-05-05 23:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|42
1620258600000|2021-05-05 23:50:00|||||||||102
1620258900000|2021-05-05 23:55:00|||||||||5
1620259200000|2021-05-06 00:00:00|||||||||16
1620259500000|2021-05-06 00:05:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|292
1620259800000|2021-05-06 00:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|359
1620260100000|2021-05-06 00:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|289
1620260400000|2021-05-06 00:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|266
1620260700000|2021-05-06 00:25:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|77
1620261000000|2021-05-06 00:30:00|||||||||1
1620261300000|2021-05-06 00:35:00|||||||||20
1620261600000|2021-05-06 00:40:00|||||||||2
1620261900000|2021-05-06 00:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1873
1620262200000|2021-05-06 00:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|731
1620262500000|2021-05-06 00:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|323
1620262800000|2021-05-06 01:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|400
1620263100000|2021-05-06 01:05:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|216
1620263400000|2021-05-06 01:10:00|||||||||30
1620263700000|2021-05-06 01:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|28
1620264000000|2021-05-06 01:20:00|||||||||22
1620264300000|2021-05-06 01:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|267
1620264600000|2021-05-06 01:30:00|||||||||33
1620264900000|2021-05-06 01:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|124
1620265200000|2021-05-06 01:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|169
1620265500000|2021-05-06 01:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|152
1620265800000|2021-05-06 01:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|187
1620266100000|2021-05-06 01:55:00|||||||||30
1620266400000|2021-05-06 02:00:00|||||||||94
1620266700000|2021-05-06 02:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|236
1620267000000|2021-05-06 02:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|828
1620267300000|2021-05-06 02:15:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|26
1620267600000|2021-05-06 02:20:00|||||||||57
1620267900000|2021-05-06 02:25:00|||||||||135
1620268200000|2021-05-06 02:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.3|12419.3|497
1620268500000|2021-05-06 02:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|96
1620268800000|2021-05-06 02:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|113
1620269100000|2021-05-06 02:45:00|||||||||899
1620269400000|2021-05-06 02:50:00|||||||||19
1620269700000|2021-05-06 02:55:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.9|12420.9|452
1620270000000|2021-05-06 03:00:00|||||||||270
1620270300000|2021-05-06 03:05:00|||||||||213
1620270600000|2021-05-06 03:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|506
1620270900000|2021-05-06 03:15:00|||||||||13
1620271200000|2021-05-06 03:20:00|||||||||22
1620271500000|2021-05-06 03:25:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|96
1620271800000|2021-05-06 03:30:00|||||||||88
1620272100000|2021-05-06 03:35:00|||||||||30
1620272400000|2021-05-06 03:40:00|||||||||13
1620272700000|2021-05-06 03:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|368
1620273000000|2021-05-06 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|80
1620273300000|2021-05-06 03:55:00|||||||||4
1620273600000|2021-05-06 04:00:00|||||||||1
1620273900000|2021-05-06 04:05:00|||||||||8
1620274200000|2021-05-06 04:10:00|||||||||7
1620274500000|2021-05-06 04:15:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|253
1620274800000|2021-05-06 04:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|125
1620275100000|2021-05-06 04:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|269
1620275400000|2021-05-06 04:30:00|||||||||16
1620275700000|2021-05-06 04:35:00|||||||||16
1620276000000|2021-05-06 04:40:00|||||||||3
1620276300000|2021-05-06 04:45:00|||||||||2
1620276600000|2021-05-06 04:50:00|||||||||2
1620276900000|2021-05-06 04:55:00|||||||||1
1620277200000|2021-05-06 05:00:00|||||||||341
1620277500000|2021-05-06 05:05:00|||||||||47
1620277800000|2021-05-06 05:10:00|||||||||32
1620278100000|2021-05-06 05:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|83
1620278400000|2021-05-06 05:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|71
1620278700000|2021-05-06 05:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|485
1620279000000|2021-05-06 05:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|63
1620279300000|2021-05-06 05:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|129
1620279600000|2021-05-06 05:40:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|68
1620279900000|2021-05-06 05:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|475
1620280200000|2021-05-06 05:50:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|560
1620280500000|2021-05-06 05:55:00|||||||||67
1620280800000|2021-05-06 06:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|187
1620281100000|2021-05-06 06:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|657
1620281400000|2021-05-06 06:10:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|744
1620281700000|2021-05-06 06:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1180
1620282000000|2021-05-06 06:20:00|12423.3|12421.3|12422.5|12420.5|12424|12422|12422.5|12420.5|657
1620282300000|2021-05-06 06:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|591
1620282600000|2021-05-06 06:30:00|||||||||43
1620282900000|2021-05-06 06:35:00|12424|12422|12424|12422|12424|12422|12424|12422|425
1620283200000|2021-05-06 06:40:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|468
1620283500000|2021-05-06 06:45:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|210
1620283800000|2021-05-06 06:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1556
1620284100000|2021-05-06 06:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424|12422|701
1620284400000|2021-05-06 07:00:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|1353
1620284700000|2021-05-06 07:05:00|12422.5|12420.5|12424|12422|12424.8|12422.8|12422.5|12420.5|1615
1620285000000|2021-05-06 07:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|157
1620285300000|2021-05-06 07:15:00|12425.2|12423.2|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|915
1620285600000|2021-05-06 07:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1993
1620285900000|2021-05-06 07:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|636
1620286200000|2021-05-06 07:30:00|12423.7|12421.7|12422.5|12420.5|12424|12422|12422.5|12420.5|816
1620286500000|2021-05-06 07:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|816
1620286800000|2021-05-06 07:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|735
1620287100000|2021-05-06 07:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|318
1620287400000|2021-05-06 07:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|261
1620287700000|2021-05-06 07:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|960
1620288000000|2021-05-06 08:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|728
1620288300000|2021-05-06 08:05:00|||||||||245
1620288600000|2021-05-06 08:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|407
1620288900000|2021-05-06 08:15:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|563
1620289200000|2021-05-06 08:20:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1017
1620289500000|2021-05-06 08:25:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|571
1620289800000|2021-05-06 08:30:00|||||||||216
1620290100000|2021-05-06 08:35:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|1188
1620290400000|2021-05-06 08:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|520
1620290700000|2021-05-06 08:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1391
1620291000000|2021-05-06 08:50:00|12427.2|12425.2|12428.7|12426.7|12428.7|12426.7|12426.4|12424.4|1207
1620291300000|2021-05-06 08:55:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|918
1620291600000|2021-05-06 09:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|561
1620291900000|2021-05-06 09:05:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|236
1620292200000|2021-05-06 09:10:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|2280
1620292500000|2021-05-06 09:15:00|12425.2|12423.2|12425.6|12423.6|12426.4|12424.4|12425.2|12423.2|540
1620292800000|2021-05-06 09:20:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1164
1620293100000|2021-05-06 09:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2450
1620293400000|2021-05-06 09:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|494
1620293700000|2021-05-06 09:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|814
1620294000000|2021-05-06 09:40:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|661
1620294300000|2021-05-06 09:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|416
1620294600000|2021-05-06 09:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|317
1620294900000|2021-05-06 09:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|320
1620295200000|2021-05-06 10:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1857
1620295500000|2021-05-06 10:05:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|329
1620295800000|2021-05-06 10:10:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|168
1620296100000|2021-05-06 10:15:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|474
1620296400000|2021-05-06 10:20:00|||||||||186
1620296700000|2021-05-06 10:25:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|386
1620297000000|2021-05-06 10:30:00|||||||||101
1620297300000|2021-05-06 10:35:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1498
1620297600000|2021-05-06 10:40:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1175
1620297900000|2021-05-06 10:45:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1092
1620298200000|2021-05-06 10:50:00|12428.3|12426.3|12428.7|12426.7|12428.7|12426.7|12428|12426|2489
1620298500000|2021-05-06 10:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|791
1620298800000|2021-05-06 11:00:00|12429.5|12427.5|12423.3|12421.3|12431.1|12429.1|12422.5|12420.5|8187
1620299100000|2021-05-06 11:05:00|12424|12422|12424|12422|12426.4|12424.4|12423.3|12421.3|2358
1620299400000|2021-05-06 11:10:00|12423.3|12421.3|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|925
1620299700000|2021-05-06 11:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|733
1620300000000|2021-05-06 11:20:00|12426.8|12424.8|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|481
1620300300000|2021-05-06 11:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|889
1620300600000|2021-05-06 11:30:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|2669
1620300900000|2021-05-06 11:35:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|160
1620301200000|2021-05-06 11:40:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1366
1620301500000|2021-05-06 11:45:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|334
1620301800000|2021-05-06 11:50:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|669
1620302100000|2021-05-06 11:55:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|831
1620302400000|2021-05-06 12:00:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|4211
1620302700000|2021-05-06 12:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|1078
1620303000000|2021-05-06 12:10:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2560
1620303300000|2021-05-06 12:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1387
1620303600000|2021-05-06 12:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1779
1620303900000|2021-05-06 12:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2053
1620304200000|2021-05-06 12:30:00|12426.4|12424.4|12424.8|12422.8|12427.2|12425.2|12424|12422|4514
1620304500000|2021-05-06 12:35:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|2306
1620304800000|2021-05-06 12:40:00|12425.6|12423.6|12424|12422|12426.4|12424.4|12424|12422|3042
1620305100000|2021-05-06 12:45:00|12424.4|12422.4|12426.4|12424.4|12426.4|12424.4|12423.3|12421.3|2392
1620305400000|2021-05-06 12:50:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|1431
1620305700000|2021-05-06 12:55:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|4125
1620306000000|2021-05-06 13:00:00|12424.8|12422.8|12422.5|12420.5|12426.4|12424.4|12421.7|12419.7|5216
1620306300000|2021-05-06 13:05:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|1883
1620306600000|2021-05-06 13:10:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1556
1620306900000|2021-05-06 13:15:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|2212
1620307200000|2021-05-06 13:20:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2712
1620307500000|2021-05-06 13:25:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1736
1620307800000|2021-05-06 13:30:00|12422.5|12420.5|12426.4|12424.4|12426.4|12424.4|12422.5|12420.5|3589
1620308100000|2021-05-06 13:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424|12422|6020
1620308400000|2021-05-06 13:40:00|12424.8|12422.8|12426.4|12424.4|12428|12426|12424.8|12422.8|3560
1620308700000|2021-05-06 13:45:00|12425.6|12423.6|12427.2|12425.2|12428|12426|12425.6|12423.6|6347
1620309000000|2021-05-06 13:50:00|12426.4|12424.4|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|3515
1620309300000|2021-05-06 13:55:00|12425.6|12423.6|12428|12426|12428|12426|12424.8|12422.8|10924
1620309600000|2021-05-06 14:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12427.2|12425.2|5090
1620309900000|2021-05-06 14:05:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|2717
1620310200000|2021-05-06 14:10:00|12428.3|12426.3|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|3091
1620310500000|2021-05-06 14:15:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|3505
1620310800000|2021-05-06 14:20:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4612
1620311100000|2021-05-06 14:25:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|3141
1620311400000|2021-05-06 14:30:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12427.2|12425.2|4459
1620311700000|2021-05-06 14:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1694
1620312000000|2021-05-06 14:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|5286
1620312300000|2021-05-06 14:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2344
1620312600000|2021-05-06 14:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|1214
1620312900000|2021-05-06 14:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|427
1620313200000|2021-05-06 15:00:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2407
1620313500000|2021-05-06 15:05:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12426.4|12424.4|4945
1620313800000|2021-05-06 15:10:00|12427.6|12425.6|12428|12426|12428.7|12426.7|12427.2|12425.2|2011
1620314100000|2021-05-06 15:15:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2010
1620314400000|2021-05-06 15:20:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|4667
1620314700000|2021-05-06 15:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|5209
1620315000000|2021-05-06 15:30:00|12427.2|12425.2|12424|12422|12427.2|12425.2|12424|12422|4529
1620315300000|2021-05-06 15:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|791
1620315600000|2021-05-06 15:40:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12422.5|12420.5|3033
1620315900000|2021-05-06 15:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12420.9|12418.9|3006
1620316200000|2021-05-06 15:50:00|12423.3|12421.3|12424|12422|12424|12422|12422.9|12420.9|3322
1620316500000|2021-05-06 15:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|787
1620316800000|2021-05-06 16:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|756
1620317100000|2021-05-06 16:05:00|12422.1|12420.1|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|1406
1620317400000|2021-05-06 16:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|2553
1620317700000|2021-05-06 16:15:00|12424.4|12422.4|12424.8|12422.8|12425.6|12423.6|12424|12422|1826
1620318000000|2021-05-06 16:20:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|690
1620318300000|2021-05-06 16:25:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|2025
1620318600000|2021-05-06 16:30:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|2835
1620318900000|2021-05-06 16:35:00|12423.7|12421.7|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|2025
1620319200000|2021-05-06 16:40:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|1077
1620319500000|2021-05-06 16:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1164
1620319800000|2021-05-06 16:50:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3015
1620320100000|2021-05-06 16:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|984
1620320400000|2021-05-06 17:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|3160
1620320700000|2021-05-06 17:05:00|||||||||500
1620321000000|2021-05-06 17:10:00|12424|12422|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|2457
1620321300000|2021-05-06 17:15:00|12424|12422|12424|12422|12424|12422|12424|12422|543
1620321600000|2021-05-06 17:20:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2654
1620321900000|2021-05-06 17:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|935
1620322200000|2021-05-06 17:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|940
1620322500000|2021-05-06 17:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|253
1620322800000|2021-05-06 17:40:00|||||||||535
1620323100000|2021-05-06 17:45:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|4060
1620323400000|2021-05-06 17:50:00|12425.6|12423.6|12424|12422|12425.6|12423.6|12424|12422|5797
1620323700000|2021-05-06 17:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|1060
1620324000000|2021-05-06 18:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|747
1620324300000|2021-05-06 18:05:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1542
1620324600000|2021-05-06 18:10:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|879
1620324900000|2021-05-06 18:15:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1282
1620325200000|2021-05-06 18:20:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1263
1620325500000|2021-05-06 18:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2406
1620325800000|2021-05-06 18:30:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1854
1620326100000|2021-05-06 18:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|373
1620326400000|2021-05-06 18:40:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|1913
1620326700000|2021-05-06 18:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1163
1620327000000|2021-05-06 18:50:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1413
1620327300000|2021-05-06 18:55:00|12424.4|12422.4|12424.8|12422.8|12425.6|12423.6|12424|12422|2487
1620327600000|2021-05-06 19:00:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1061
1620327900000|2021-05-06 19:05:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|2109
1620328200000|2021-05-06 19:10:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|980
1620328500000|2021-05-06 19:15:00|||||||||524
1620328800000|2021-05-06 19:20:00|||||||||405
1620329100000|2021-05-06 19:25:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|598
1620329400000|2021-05-06 19:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|735
1620329700000|2021-05-06 19:35:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|1237
1620330000000|2021-05-06 19:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1279
1620330300000|2021-05-06 19:45:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|4568
1620330600000|2021-05-06 19:50:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|904
1620330900000|2021-05-06 19:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1232
1620331200000|2021-05-06 20:00:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|3607
1620331500000|2021-05-06 20:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1392
1620331800000|2021-05-06 20:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1111
1620332100000|2021-05-06 20:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1283
1620332400000|2021-05-06 20:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|719
1620332700000|2021-05-06 20:25:00|||||||||1800
1620333000000|2021-05-06 20:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2215
1620333300000|2021-05-06 20:35:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|781
1620333600000|2021-05-06 20:40:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1390
1620333900000|2021-05-06 20:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|856
1620334200000|2021-05-06 20:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1332
1620334500000|2021-05-06 20:55:00|12421.3|12419.3|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|5294
1620338400000|2021-05-06 22:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|533
1620338700000|2021-05-06 22:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|332
1620339000000|2021-05-06 22:10:00|||||||||60
1620339300000|2021-05-06 22:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|217
1620339600000|2021-05-06 22:20:00|||||||||275
1620339900000|2021-05-06 22:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|122
1620340200000|2021-05-06 22:30:00|||||||||96
1620340500000|2021-05-06 22:35:00|||||||||97
1620340800000|2021-05-06 22:40:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|167
1620341100000|2021-05-06 22:45:00|||||||||58
1620341400000|2021-05-06 22:50:00|||||||||70
1620341700000|2021-05-06 22:55:00|||||||||14
1620342000000|2021-05-06 23:00:00|||||||||92
1620342300000|2021-05-06 23:05:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|458
1620342600000|2021-05-06 23:10:00|||||||||111
1620342900000|2021-05-06 23:15:00|||||||||16
1620343200000|2021-05-06 23:20:00|||||||||9
1620343500000|2021-05-06 23:25:00|||||||||29
1620343800000|2021-05-06 23:30:00|||||||||31
1620344100000|2021-05-06 23:35:00|||||||||16
1620344400000|2021-05-06 23:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|191
1620344700000|2021-05-06 23:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|154
1620345000000|2021-05-06 23:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|219
1620345300000|2021-05-06 23:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|103
1620345600000|2021-05-07 00:00:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|24
1620345900000|2021-05-07 00:05:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|303
1620346200000|2021-05-07 00:10:00|||||||||397
1620346500000|2021-05-07 00:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|113
1620346800000|2021-05-07 00:20:00|||||||||266
1620347100000|2021-05-07 00:25:00|||||||||18
1620347400000|2021-05-07 00:30:00|12420.9|12418.9|12421.3|12419.3|12421.7|12419.7|12420.9|12418.9|495
1620347700000|2021-05-07 00:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|49
1620348000000|2021-05-07 00:40:00|||||||||11
1620348300000|2021-05-07 00:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|175
1620348600000|2021-05-07 00:50:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|206
1620348900000|2021-05-07 00:55:00|||||||||31
1620349200000|2021-05-07 01:00:00|||||||||77
1620349500000|2021-05-07 01:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|351
1620349800000|2021-05-07 01:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1088
1620350100000|2021-05-07 01:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|171
1620350400000|2021-05-07 01:20:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|108
1620350700000|2021-05-07 01:25:00|||||||||39
1620351000000|2021-05-07 01:30:00|||||||||7
1620351300000|2021-05-07 01:35:00|||||||||163
1620351600000|2021-05-07 01:40:00|||||||||37
1620351900000|2021-05-07 01:45:00|||||||||27
1620352200000|2021-05-07 01:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|623
1620352500000|2021-05-07 01:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|71
1620352800000|2021-05-07 02:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|22
1620353100000|2021-05-07 02:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.3|12419.3|535
1620353400000|2021-05-07 02:10:00|||||||||147
1620353700000|2021-05-07 02:15:00|||||||||51
1620354000000|2021-05-07 02:20:00|||||||||26
1620354300000|2021-05-07 02:25:00|||||||||68
1620354600000|2021-05-07 02:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|112
1620354900000|2021-05-07 02:35:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|277
1620355200000|2021-05-07 02:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|93
1620355500000|2021-05-07 02:45:00|||||||||5
1620355800000|2021-05-07 02:50:00|||||||||20
1620356100000|2021-05-07 02:55:00|||||||||3
1620356400000|2021-05-07 03:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|412
1620356700000|2021-05-07 03:05:00|||||||||17
1620357000000|2021-05-07 03:10:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|51
1620357300000|2021-05-07 03:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|398
1620357600000|2021-05-07 03:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|109
1620357900000|2021-05-07 03:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|110
1620358200000|2021-05-07 03:30:00|||||||||24
1620358500000|2021-05-07 03:35:00|||||||||8
1620358800000|2021-05-07 03:40:00|||||||||21
1620359100000|2021-05-07 03:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|83
1620359400000|2021-05-07 03:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|69
1620359700000|2021-05-07 03:55:00|||||||||24
1620360000000|2021-05-07 04:00:00|||||||||85
1620360300000|2021-05-07 04:05:00|||||||||59
1620360600000|2021-05-07 04:10:00|||||||||12
1620360900000|2021-05-07 04:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|546
1620361200000|2021-05-07 04:20:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|100
1620361500000|2021-05-07 04:25:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|199
1620361800000|2021-05-07 04:30:00|||||||||1
1620363300000|2021-05-07 04:55:00|||||||||2
1620363600000|2021-05-07 05:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|51
1620363900000|2021-05-07 05:05:00|||||||||14
1620364200000|2021-05-07 05:10:00|||||||||7
1620364500000|2021-05-07 05:15:00|||||||||13
1620364800000|2021-05-07 05:20:00|||||||||12
1620365100000|2021-05-07 05:25:00|||||||||9
1620365400000|2021-05-07 05:30:00|||||||||4
1620365700000|2021-05-07 05:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|104
1620366000000|2021-05-07 05:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|169
1620366300000|2021-05-07 05:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|17
1620366600000|2021-05-07 05:50:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|322
1620366900000|2021-05-07 05:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.9|12420.9|237
1620367200000|2021-05-07 06:00:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|454
1620367500000|2021-05-07 06:05:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12420.9|12418.9|1010
1620367800000|2021-05-07 06:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|720
1620368100000|2021-05-07 06:15:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|395
1620368400000|2021-05-07 06:20:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|672
1620368700000|2021-05-07 06:25:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|269
1620369000000|2021-05-07 06:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|298
1620369300000|2021-05-07 06:35:00|||||||||26
1620369600000|2021-05-07 06:40:00|||||||||44
1620369900000|2021-05-07 06:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|131
1620370200000|2021-05-07 06:50:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|169
1620370500000|2021-05-07 06:55:00|12420.9|12418.9|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|871
1620370800000|2021-05-07 07:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|323
1620371100000|2021-05-07 07:05:00|||||||||62
1620371400000|2021-05-07 07:10:00|12422.5|12420.5|12420.9|12418.9|12424|12422|12420.1|12418.1|1902
1620371700000|2021-05-07 07:15:00|12420.1|12418.1|12422.5|12420.5|12423.3|12421.3|12420.1|12418.1|3034
1620372000000|2021-05-07 07:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|692
1620372300000|2021-05-07 07:25:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|284
1620372600000|2021-05-07 07:30:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|1886
1620372900000|2021-05-07 07:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|226
1620373200000|2021-05-07 07:40:00|12419.8|12417.8|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|683
1620373500000|2021-05-07 07:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|165
1620373800000|2021-05-07 07:50:00|||||||||86
1620374100000|2021-05-07 07:55:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|566
1620374400000|2021-05-07 08:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|271
1620374700000|2021-05-07 08:05:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|499
1620375000000|2021-05-07 08:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1281
1620375300000|2021-05-07 08:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|67
1620375600000|2021-05-07 08:20:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|470
1620375900000|2021-05-07 08:25:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|428
1620376200000|2021-05-07 08:30:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|776
1620376500000|2021-05-07 08:35:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|259
1620376800000|2021-05-07 08:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|113
1620377100000|2021-05-07 08:45:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|242
1620377400000|2021-05-07 08:50:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|503
1620377700000|2021-05-07 08:55:00|||||||||54
1620378000000|2021-05-07 09:00:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|327
1620378300000|2021-05-07 09:05:00|||||||||21
1620378600000|2021-05-07 09:10:00|||||||||58
1620378900000|2021-05-07 09:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|428
1620379200000|2021-05-07 09:20:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|590
1620379500000|2021-05-07 09:25:00|12422.9|12420.9|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|58
1620379800000|2021-05-07 09:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|503
1620380100000|2021-05-07 09:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|994
1620380400000|2021-05-07 09:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|186
1620380700000|2021-05-07 09:45:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|654
1620381000000|2021-05-07 09:50:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|772
1620381300000|2021-05-07 09:55:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1966
1620381600000|2021-05-07 10:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|321
1620381900000|2021-05-07 10:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2183
1620382200000|2021-05-07 10:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|802
1620382500000|2021-05-07 10:15:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1174
1620382800000|2021-05-07 10:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|598
1620383100000|2021-05-07 10:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|299
1620383400000|2021-05-07 10:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|109
1620383700000|2021-05-07 10:35:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|149
1620384000000|2021-05-07 10:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|531
1620384300000|2021-05-07 10:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|380
1620384600000|2021-05-07 10:50:00|||||||||609
1620384900000|2021-05-07 10:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1201
1620385200000|2021-05-07 11:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|383
1620385500000|2021-05-07 11:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|671
1620385800000|2021-05-07 11:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2634
1620386100000|2021-05-07 11:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|355
1620386400000|2021-05-07 11:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2126
1620386700000|2021-05-07 11:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|4717
1620387000000|2021-05-07 11:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1032
1620387300000|2021-05-07 11:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|738
1620387600000|2021-05-07 11:40:00|12425.2|12423.2|12424|12422|12425.6|12423.6|12424|12422|2217
1620387900000|2021-05-07 11:45:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1561
1620388200000|2021-05-07 11:50:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|1803
1620388500000|2021-05-07 11:55:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|1619
1620388800000|2021-05-07 12:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|715
1620389100000|2021-05-07 12:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2663
1620389400000|2021-05-07 12:10:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1323
1620389700000|2021-05-07 12:15:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|3518
1620390000000|2021-05-07 12:20:00|12420.9|12418.9|12423.3|12421.3|12424|12422|12420.9|12418.9|4623
1620390300000|2021-05-07 12:25:00|12424|12422|12422.9|12420.9|12424.8|12422.8|12422.9|12420.9|3982
1620390600000|2021-05-07 12:30:00|12433.8|12431.8|12456.1|12454.1|12465.5|12463.5|12432.3|12430.3|20630
1620390900000|2021-05-07 12:35:00|12455.3|12453.3|12448.3|12446.3|12456.1|12454.1|12448.3|12446.3|11403
1620391200000|2021-05-07 12:40:00|12448.7|12446.7|12451.4|12449.4|12456.1|12454.1|12448.3|12446.3|11862
1620391500000|2021-05-07 12:45:00|12450.6|12448.6|12447.5|12445.5|12453.7|12451.7|12447.5|12445.5|10677
1620391800000|2021-05-07 12:50:00|12448.3|12446.3|12449|12447|12450.6|12448.6|12446.7|12444.7|10183
1620392100000|2021-05-07 12:55:00|12449.8|12447.8|12445.1|12443.1|12450.6|12448.6|12442|12440|12324
1620392400000|2021-05-07 13:00:00|12445.9|12443.9|12443.6|12441.6|12450.6|12448.6|12443.6|12441.6|7834
1620392700000|2021-05-07 13:05:00|12442.8|12440.8|12441.2|12439.2|12443.6|12441.6|12438.1|12436.1|10747
1620393000000|2021-05-07 13:10:00|12440.5|12438.5|12445.9|12443.9|12445.9|12443.9|12439.7|12437.7|7479
1620393300000|2021-05-07 13:15:00|12446.7|12444.7|12447.5|12445.5|12449|12447|12445.9|12443.9|9095
1620393600000|2021-05-07 13:20:00|12446.7|12444.7|12445.9|12443.9|12448.3|12446.3|12443.6|12441.6|6524
1620393900000|2021-05-07 13:25:00|12446.7|12444.7|12448.3|12446.3|12449.8|12447.8|12446.7|12444.7|6780
1620394200000|2021-05-07 13:30:00|12447.5|12445.5|12445.9|12443.9|12449|12447|12445.1|12443.1|11037
1620394500000|2021-05-07 13:35:00|12445.1|12443.1|12446.7|12444.7|12447.5|12445.5|12443.6|12441.6|7160
1620394800000|2021-05-07 13:40:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12442.8|12440.8|10169
1620395100000|2021-05-07 13:45:00|12445.9|12443.9|12451.4|12449.4|12451.4|12449.4|12445.1|12443.1|15889
1620395400000|2021-05-07 13:50:00|12452.2|12450.2|12453.7|12451.7|12454.5|12452.5|12451.4|12449.4|10475
1620395700000|2021-05-07 13:55:00|12453|12451|12454.5|12452.5|12455.3|12453.3|12453|12451|7215
1620396000000|2021-05-07 14:00:00|12453.7|12451.7|12456.1|12454.1|12456.9|12454.9|12452.2|12450.2|7290
1620396300000|2021-05-07 14:05:00|12455.3|12453.3|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|9852
1620396600000|2021-05-07 14:10:00|12456.1|12454.1|12456.1|12454.1|12456.9|12454.9|12454.5|12452.5|5739
1620396900000|2021-05-07 14:15:00|12456.9|12454.9|12456.9|12454.9|12457.6|12455.6|12455.3|12453.3|3976
1620397200000|2021-05-07 14:20:00|12457.6|12455.6|12460|12458|12460|12458|12456.1|12454.1|8770
1620397500000|2021-05-07 14:25:00|12459.2|12457.2|12456.9|12454.9|12460|12458|12455.3|12453.3|4760
1620397800000|2021-05-07 14:30:00|12456.1|12454.1|12455.3|12453.3|12457.6|12455.6|12455.3|12453.3|8082
1620398100000|2021-05-07 14:35:00|12454.5|12452.5|12452.2|12450.2|12455.3|12453.3|12451.4|12449.4|4013
1620398400000|2021-05-07 14:40:00|12451.4|12449.4|12449.8|12447.8|12452.2|12450.2|12449.8|12447.8|5379
1620398700000|2021-05-07 14:45:00|12449|12447|12449|12447|12451.4|12449.4|12448.3|12446.3|5301
1620399000000|2021-05-07 14:50:00|12448.3|12446.3|12447.5|12445.5|12449|12447|12447.5|12445.5|4666
1620399300000|2021-05-07 14:55:00|12448.3|12446.3|12449.8|12447.8|12450.6|12448.6|12447.5|12445.5|4782
1620399600000|2021-05-07 15:00:00|12449|12447|12450.6|12448.6|12452.2|12450.2|12448.3|12446.3|6680
1620399900000|2021-05-07 15:05:00|12449.8|12447.8|12449.8|12447.8|12450.6|12448.6|12449|12447|2759
1620400200000|2021-05-07 15:10:00|12450.6|12448.6|12451.4|12449.4|12451.4|12449.4|12450.6|12448.6|2840
1620400500000|2021-05-07 15:15:00|12450.6|12448.6|12448.3|12446.3|12451.4|12449.4|12447.5|12445.5|3131
1620400800000|2021-05-07 15:20:00|12447.5|12445.5|12449|12447|12449.8|12447.8|12447.5|12445.5|3891
1620401100000|2021-05-07 15:25:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12445.9|12443.9|3387
1620401400000|2021-05-07 15:30:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3730
1620401700000|2021-05-07 15:35:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4332
1620402000000|2021-05-07 15:40:00|12445.1|12443.1|12447.5|12445.5|12447.5|12445.5|12444.4|12442.4|4110
1620402300000|2021-05-07 15:45:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|2256
1620402600000|2021-05-07 15:50:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|5460
1620402900000|2021-05-07 15:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|2389
1620403200000|2021-05-07 16:00:00|12442.8|12440.8|12444.4|12442.4|12444.4|12442.4|12442.8|12440.8|2616
1620403500000|2021-05-07 16:05:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2169
1620403800000|2021-05-07 16:10:00|12444.4|12442.4|12442.8|12440.8|12444.4|12442.4|12442|12440|2773
1620404100000|2021-05-07 16:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2186
1620404400000|2021-05-07 16:20:00|12442|12440|12444.4|12442.4|12444.4|12442.4|12442|12440|1154
1620404700000|2021-05-07 16:25:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442|12440|1977
1620405000000|2021-05-07 16:30:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|3008
1620405300000|2021-05-07 16:35:00|12441.2|12439.2|12438.9|12436.9|12441.2|12439.2|12438.1|12436.1|4261
1620405600000|2021-05-07 16:40:00|12438.1|12436.1|12440.5|12438.5|12440.5|12438.5|12438.1|12436.1|2384
1620405900000|2021-05-07 16:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1033
1620406200000|2021-05-07 16:50:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|2168
1620406500000|2021-05-07 16:55:00|12440.5|12438.5|12441.2|12439.2|12442|12440|12440.5|12438.5|3170
1620406800000|2021-05-07 17:00:00|12442|12440|12440.5|12438.5|12442|12440|12438.9|12436.9|1991
1620407100000|2021-05-07 17:05:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1066
1620407400000|2021-05-07 17:10:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1192
1620407700000|2021-05-07 17:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1772
1620408000000|2021-05-07 17:20:00|12439.3|12437.3|12436.5|12434.5|12439.7|12437.7|12436.5|12434.5|3201
1620408300000|2021-05-07 17:25:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2183
1620408600000|2021-05-07 17:30:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|1303
1620408900000|2021-05-07 17:35:00|12438.1|12436.1|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1563
1620409200000|2021-05-07 17:40:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|612
1620409500000|2021-05-07 17:45:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|2664
1620409800000|2021-05-07 17:50:00|12440.5|12438.5|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|1597
1620410100000|2021-05-07 17:55:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1186
1620410400000|2021-05-07 18:00:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1291
1620410700000|2021-05-07 18:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1842
1620411000000|2021-05-07 18:10:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12439.7|12437.7|1089
1620411300000|2021-05-07 18:15:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|1215
1620411600000|2021-05-07 18:20:00|12438.9|12436.9|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|1191
1620411900000|2021-05-07 18:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|588
1620412200000|2021-05-07 18:30:00|||||||||653
1620412500000|2021-05-07 18:35:00|12439.7|12437.7|12439.7|12437.7|12441.2|12439.2|12438.9|12436.9|1211
1620412800000|2021-05-07 18:40:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1712
1620413100000|2021-05-07 18:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1764
1620413400000|2021-05-07 18:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1073
1620413700000|2021-05-07 18:55:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|3383
1620414000000|2021-05-07 19:00:00|12440.8|12438.8|12438.9|12436.9|12441.2|12439.2|12438.9|12436.9|2902
1620414300000|2021-05-07 19:05:00|12439.7|12437.7|12441.2|12439.2|12441.2|12439.2|12438.9|12436.9|2053
1620414600000|2021-05-07 19:10:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|557
1620414900000|2021-05-07 19:15:00|12438.1|12436.1|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|1328
1620415200000|2021-05-07 19:20:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|801
1620415500000|2021-05-07 19:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|858
1620415800000|2021-05-07 19:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|661
1620416100000|2021-05-07 19:35:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|2325
1620416400000|2021-05-07 19:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|760
1620416700000|2021-05-07 19:45:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|619
1620417000000|2021-05-07 19:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1993
1620417300000|2021-05-07 19:55:00|12440.5|12438.5|12442|12440|12442|12440|12439.7|12437.7|5643
1620417600000|2021-05-07 20:00:00|12441.2|12439.2|12441.2|12439.2|12442.8|12440.8|12440.5|12438.5|902
1620417900000|2021-05-07 20:05:00|12441.6|12439.6|12441.2|12439.2|12442|12440|12441.2|12439.2|680
1620418200000|2021-05-07 20:10:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|869
1620418500000|2021-05-07 20:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|459
1620418800000|2021-05-07 20:20:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1020
1620419100000|2021-05-07 20:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|1196
1620419400000|2021-05-07 20:30:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|499
1620419700000|2021-05-07 20:35:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|386
1620420000000|2021-05-07 20:40:00|||||||||262
1620420300000|2021-05-07 20:45:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1269
1620420600000|2021-05-07 20:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1043
1620420900000|2021-05-07 20:55:00|12438.5|12436.5|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|1048
1620597600000|2021-05-09 22:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|697
1620597900000|2021-05-09 22:05:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|190
1620598200000|2021-05-09 22:10:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|161
1620598500000|2021-05-09 22:15:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|255
1620598800000|2021-05-09 22:20:00|||||||||19
1620599100000|2021-05-09 22:25:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|291
1620599400000|2021-05-09 22:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|380
1620599700000|2021-05-09 22:35:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|125
1620600000000|2021-05-09 22:40:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|35
1620600300000|2021-05-09 22:45:00|||||||||14
1620600600000|2021-05-09 22:50:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|169
1620600900000|2021-05-09 22:55:00|||||||||20
1620601200000|2021-05-09 23:00:00|||||||||25
1620601500000|2021-05-09 23:05:00|||||||||57
1620601800000|2021-05-09 23:10:00|||||||||19
1620602100000|2021-05-09 23:15:00|||||||||12
1620602400000|2021-05-09 23:20:00|12439.7|12437.7|12442|12440|12442|12440|12439.7|12437.7|1129
1620602700000|2021-05-09 23:25:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|739
1620603000000|2021-05-09 23:30:00|||||||||314
1620603300000|2021-05-09 23:35:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|515
1620603900000|2021-05-09 23:45:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|660
1620604200000|2021-05-09 23:50:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|284
1620604500000|2021-05-09 23:55:00|||||||||222
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1052
1620605100000|2021-05-10 00:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|735
1620605400000|2021-05-10 00:10:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|355
1620605700000|2021-05-10 00:15:00|12436.5|12434.5|12436.2|12434.2|12437.3|12435.3|12434.6|12432.6|1716
1620606000000|2021-05-10 00:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|786
1620606300000|2021-05-10 00:25:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|970
1620606600000|2021-05-10 00:30:00|12435|12433|12435|12433|12435|12433|12435|12433|242
1620606900000|2021-05-10 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|910
1620607200000|2021-05-10 00:40:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|194
1620607500000|2021-05-10 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435|12433|519
1620607800000|2021-05-10 00:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|164
1620608100000|2021-05-10 00:55:00|||||||||40
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|580
1620608700000|2021-05-10 01:05:00|12436.2|12434.2|12435.8|12433.8|12436.2|12434.2|12435|12433|312
1620609000000|2021-05-10 01:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|113
1620609300000|2021-05-10 01:15:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|50
1620609600000|2021-05-10 01:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|321
1620609900000|2021-05-10 01:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|235
1620610200000|2021-05-10 01:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|222
1620610500000|2021-05-10 01:35:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|19
1620610800000|2021-05-10 01:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|338
1620611100000|2021-05-10 01:45:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|105
1620611400000|2021-05-10 01:50:00|||||||||241
1620611700000|2021-05-10 01:55:00|||||||||61
1620612000000|2021-05-10 02:00:00|||||||||139
1620612300000|2021-05-10 02:05:00|12433.8|12431.8|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|135
1620612600000|2021-05-10 02:10:00|||||||||40
1620612900000|2021-05-10 02:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|370
1620613200000|2021-05-10 02:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|96
1620613500000|2021-05-10 02:25:00|12435|12433|12434.6|12432.6|12435|12433|12434.2|12432.2|195
1620613800000|2021-05-10 02:30:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|105
1620614100000|2021-05-10 02:35:00|||||||||16
1620614400000|2021-05-10 02:40:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|355
1620614700000|2021-05-10 02:45:00|||||||||9
1620615000000|2021-05-10 02:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|120
1620615300000|2021-05-10 02:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|153
1620615600000|2021-05-10 03:00:00|||||||||8
1620615900000|2021-05-10 03:05:00|||||||||14
1620616200000|2021-05-10 03:10:00|||||||||33
1620616500000|2021-05-10 03:15:00|||||||||27
1620616800000|2021-05-10 03:20:00|||||||||8
1620617100000|2021-05-10 03:25:00|||||||||9
1620617400000|2021-05-10 03:30:00|||||||||224
1620617700000|2021-05-10 03:35:00|||||||||1
1620618000000|2021-05-10 03:40:00|||||||||203
1620618300000|2021-05-10 03:45:00|||||||||6
1620618600000|2021-05-10 03:50:00|||||||||10
1620618900000|2021-05-10 03:55:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|201
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|62
1620619500000|2021-05-10 04:05:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|88
1620619800000|2021-05-10 04:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|163
1620620100000|2021-05-10 04:15:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|224
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|12435|12433|12435|12433|12435|12433|12435|12433|103
1620621000000|2021-05-10 04:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|415
1620621300000|2021-05-10 04:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|192
1620621600000|2021-05-10 04:40:00|||||||||5
1620621900000|2021-05-10 04:45:00|||||||||30
1620622200000|2021-05-10 04:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|291
1620622500000|2021-05-10 04:55:00|||||||||154
1620622800000|2021-05-10 05:00:00|||||||||4
1620623100000|2021-05-10 05:05:00|||||||||21
1620623400000|2021-05-10 05:10:00|||||||||9
1620623700000|2021-05-10 05:15:00|||||||||3
1620624000000|2021-05-10 05:20:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|392
1620624300000|2021-05-10 05:25:00|||||||||54
1620624600000|2021-05-10 05:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|151
1620624900000|2021-05-10 05:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|237
1620625200000|2021-05-10 05:40:00|||||||||8
1620625500000|2021-05-10 05:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|314
1620625800000|2021-05-10 05:50:00|||||||||180
1620626100000|2021-05-10 05:55:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|597
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|942
1620626700000|2021-05-10 06:05:00|12437.3|12435.3|12435|12433|12437.3|12435.3|12435|12433|838
1620627000000|2021-05-10 06:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|351
1620627300000|2021-05-10 06:15:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.2|12434.2|232
1620627600000|2021-05-10 06:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2583
1620627900000|2021-05-10 06:25:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|822
1620628200000|2021-05-10 06:30:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|199
1620628500000|2021-05-10 06:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|834
1620628800000|2021-05-10 06:40:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|714
1620629100000|2021-05-10 06:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|481
1620629400000|2021-05-10 06:50:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|493
1620629700000|2021-05-10 06:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|636
1620630000000|2021-05-10 07:00:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1094
1620630300000|2021-05-10 07:05:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|328
1620630600000|2021-05-10 07:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|404
1620630900000|2021-05-10 07:15:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|694
1620631200000|2021-05-10 07:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|745
1620631500000|2021-05-10 07:25:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|249
1620631800000|2021-05-10 07:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1145
1620632100000|2021-05-10 07:35:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|756
1620632400000|2021-05-10 07:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|327
1620632700000|2021-05-10 07:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|603
1620633000000|2021-05-10 07:50:00|12436.5|12434.5|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|4299
1620633300000|2021-05-10 07:55:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|1270
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|685
1620633900000|2021-05-10 08:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|764
1620634200000|2021-05-10 08:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|532
1620634500000|2021-05-10 08:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1484
1620634800000|2021-05-10 08:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2068
1620635100000|2021-05-10 08:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|481
1620635400000|2021-05-10 08:30:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|753
1620635700000|2021-05-10 08:35:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2104
1620636000000|2021-05-10 08:40:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|692
1620636300000|2021-05-10 08:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|725
1620636600000|2021-05-10 08:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|849
1620636900000|2021-05-10 08:55:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|149
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|937
1620637500000|2021-05-10 09:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|275
1620637800000|2021-05-10 09:10:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|575
1620638100000|2021-05-10 09:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|98
1620638400000|2021-05-10 09:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1078
1620638700000|2021-05-10 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|836
1620639000000|2021-05-10 09:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|202
1620639300000|2021-05-10 09:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1321
1620639600000|2021-05-10 09:40:00|12442.8|12440.8|12442.4|12440.4|12442.8|12440.8|12442|12440|1213
1620639900000|2021-05-10 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|989
1620640200000|2021-05-10 09:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|941
1620640500000|2021-05-10 09:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|753
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12441.2|12439.2|12442.4|12440.4|12441.2|12439.2|2806
1620641100000|2021-05-10 10:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2186
1620641400000|2021-05-10 10:10:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|1358
1620641700000|2021-05-10 10:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1738
1620642000000|2021-05-10 10:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|245
1620642300000|2021-05-10 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1113
1620642600000|2021-05-10 10:30:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2549
1620642900000|2021-05-10 10:35:00|12442|12440|12442|12440|12442|12440|12442|12440|1747
1620643200000|2021-05-10 10:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1378
1620643500000|2021-05-10 10:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|3082
1620643800000|2021-05-10 10:50:00|12443.2|12441.2|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1993
1620644100000|2021-05-10 10:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|3048
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|963
1620644700000|2021-05-10 11:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1688
1620645000000|2021-05-10 11:10:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|880
1620645300000|2021-05-10 11:15:00|12442|12440|12442|12440|12442|12440|12442|12440|697
1620645600000|2021-05-10 11:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|675
1620645900000|2021-05-10 11:25:00|||||||||344
1620646200000|2021-05-10 11:30:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2134
1620646500000|2021-05-10 11:35:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|1617
1620646800000|2021-05-10 11:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|718
1620647100000|2021-05-10 11:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|889
1620647400000|2021-05-10 11:50:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|539
1620647700000|2021-05-10 11:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1450
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1706
1620648300000|2021-05-10 12:05:00|12443.6|12441.6|12444.4|12442.4|12445.5|12443.5|12443.6|12441.6|2251
1620648600000|2021-05-10 12:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|3181
1620648900000|2021-05-10 12:15:00|12446.3|12444.3|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2831
1620649200000|2021-05-10 12:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4437
1620649500000|2021-05-10 12:25:00|12445.5|12443.5|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|1999
1620649800000|2021-05-10 12:30:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|2288
1620650100000|2021-05-10 12:35:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|1109
1620650400000|2021-05-10 12:40:00|12447.5|12445.5|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|3412
1620650700000|2021-05-10 12:45:00|12445.5|12443.5|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1113
1620651000000|2021-05-10 12:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|835
1620651300000|2021-05-10 12:55:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1430
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1826
1620651900000|2021-05-10 13:05:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|2508
1620652200000|2021-05-10 13:10:00|12443.6|12441.6|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|4058
1620652500000|2021-05-10 13:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1424
1620652800000|2021-05-10 13:20:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|1917
1620653100000|2021-05-10 13:25:00|12443.6|12441.6|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1554
1620653400000|2021-05-10 13:30:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2459
1620653700000|2021-05-10 13:35:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|3521
1620654000000|2021-05-10 13:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1882
1620654300000|2021-05-10 13:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1167
1620654600000|2021-05-10 13:50:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2409
1620654900000|2021-05-10 13:55:00|||||||||1553
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|4097
1620655500000|2021-05-10 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3202
1620655800000|2021-05-10 14:10:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|5008
1620656100000|2021-05-10 14:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1568
1620656400000|2021-05-10 14:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3517
1620656700000|2021-05-10 14:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2765
1620657000000|2021-05-10 14:30:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|3224
1620657300000|2021-05-10 14:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|3075
1620657600000|2021-05-10 14:40:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1400
1620657900000|2021-05-10 14:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|6612
1620658200000|2021-05-10 14:50:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2393
1620658500000|2021-05-10 14:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1747
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2876
1620659100000|2021-05-10 15:05:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3978
1620659400000|2021-05-10 15:10:00|12446.7|12444.7|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|1836
1620659700000|2021-05-10 15:15:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|2003
1620660000000|2021-05-10 15:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2990
1620660300000|2021-05-10 15:25:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1588
1620660600000|2021-05-10 15:30:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5183
1620660900000|2021-05-10 15:35:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|894
1620661200000|2021-05-10 15:40:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1974
1620661500000|2021-05-10 15:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1515
1620661800000|2021-05-10 15:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|669
1620662100000|2021-05-10 15:55:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|1145
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1100
1620662700000|2021-05-10 16:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|675
1620663000000|2021-05-10 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1744
1620663300000|2021-05-10 16:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|760
1620663600000|2021-05-10 16:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|681
1620663900000|2021-05-10 16:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3372
1620664200000|2021-05-10 16:30:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1616
1620664500000|2021-05-10 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|2837
1620664800000|2021-05-10 16:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1031
1620665100000|2021-05-10 16:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3604
1620665400000|2021-05-10 16:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1999
1620665700000|2021-05-10 16:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2205
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12438.5|12436.5|12440.5|12438.5|12438.1|12436.1|1592
1620666300000|2021-05-10 17:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|473
1620666600000|2021-05-10 17:10:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1468
1620666900000|2021-05-10 17:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2615
1620667200000|2021-05-10 17:20:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|4706
1620667500000|2021-05-10 17:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1504
1620667800000|2021-05-10 17:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|561
1620668100000|2021-05-10 17:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|594
1620668400000|2021-05-10 17:40:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1197
1620668700000|2021-05-10 17:45:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1468
1620669000000|2021-05-10 17:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1191
1620669300000|2021-05-10 17:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1689
1620669600000|2021-05-10 18:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1329
1620669900000|2021-05-10 18:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|968
1620670200000|2021-05-10 18:10:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1656
1620670500000|2021-05-10 18:15:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1373
1620670800000|2021-05-10 18:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1775
1620671100000|2021-05-10 18:25:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1467
1620671400000|2021-05-10 18:30:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1481
1620671700000|2021-05-10 18:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1996
1620672000000|2021-05-10 18:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1603
1620672300000|2021-05-10 18:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2744
1620672600000|2021-05-10 18:50:00|12436.2|12434.2|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1507
1620672900000|2021-05-10 18:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|2571
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3028
1620673500000|2021-05-10 19:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|3515
1620673800000|2021-05-10 19:10:00|||||||||193
1620674100000|2021-05-10 19:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|869
1620674400000|2021-05-10 19:20:00|||||||||432
1620674700000|2021-05-10 19:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2217
1620675000000|2021-05-10 19:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|2018
1620675300000|2021-05-10 19:35:00|||||||||466
1620675600000|2021-05-10 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1358
1620675900000|2021-05-10 19:45:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|1630
1620676200000|2021-05-10 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2764
1620676500000|2021-05-10 19:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1259
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|3298
1620677100000|2021-05-10 20:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1039
1620677400000|2021-05-10 20:10:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1918
1620677700000|2021-05-10 20:15:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1152
1620678000000|2021-05-10 20:20:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1620678300000|2021-05-10 20:25:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1570
1620678600000|2021-05-10 20:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1958
1620678900000|2021-05-10 20:35:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|838
1620679200000|2021-05-10 20:40:00|12435|12433|12435|12433|12437.3|12435.3|12435|12433|1608
1620679500000|2021-05-10 20:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1476
1620679800000|2021-05-10 20:50:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|1461
1620680100000|2021-05-10 20:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2571
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|128
1620684600000|2021-05-10 22:10:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|225
1620684900000|2021-05-10 22:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|292
1620685200000|2021-05-10 22:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|604
1620685500000|2021-05-10 22:25:00|||||||||229
1620685800000|2021-05-10 22:30:00|||||||||325
1620686100000|2021-05-10 22:35:00|||||||||211
1620686400000|2021-05-10 22:40:00|||||||||105
1620686700000|2021-05-10 22:45:00|||||||||19
1620687000000|2021-05-10 22:50:00|||||||||46
1620687300000|2021-05-10 22:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|68
1620687600000|2021-05-10 23:00:00|||||||||553
1620687900000|2021-05-10 23:05:00|||||||||17
1620688200000|2021-05-10 23:10:00|||||||||64
1620688500000|2021-05-10 23:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|137
1620688800000|2021-05-10 23:20:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|279
1620689100000|2021-05-10 23:25:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|204
1620689400000|2021-05-10 23:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|532
1620689700000|2021-05-10 23:35:00|||||||||54
1620690000000|2021-05-10 23:40:00|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12436.5|12434.5|296
1620690300000|2021-05-10 23:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|279
1620690600000|2021-05-10 23:50:00|||||||||139
1620690900000|2021-05-10 23:55:00|||||||||15
1620604800000|2021-05-10 00:00:00|12439.3|12437.3|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|1052
1620605100000|2021-05-10 00:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|735
1620605400000|2021-05-10 00:10:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12436.5|12434.5|355
1620605700000|2021-05-10 00:15:00|12436.5|12434.5|12436.2|12434.2|12437.3|12435.3|12434.6|12432.6|1716
1620606000000|2021-05-10 00:20:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|786
1620606300000|2021-05-10 00:25:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|970
1620606600000|2021-05-10 00:30:00|12435|12433|12435|12433|12435|12433|12435|12433|242
1620606900000|2021-05-10 00:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|910
1620607200000|2021-05-10 00:40:00|12435.4|12433.4|12435.4|12433.4|12435.8|12433.8|12435|12433|194
1620607500000|2021-05-10 00:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435|12433|519
1620607800000|2021-05-10 00:50:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|164
1620608100000|2021-05-10 00:55:00|||||||||40
1620608400000|2021-05-10 01:00:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|580
1620608700000|2021-05-10 01:05:00|12436.2|12434.2|12435.8|12433.8|12436.2|12434.2|12435|12433|312
1620609000000|2021-05-10 01:10:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|113
1620609300000|2021-05-10 01:15:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|50
1620609600000|2021-05-10 01:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|321
1620609900000|2021-05-10 01:25:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|235
1620610200000|2021-05-10 01:30:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|222
1620610500000|2021-05-10 01:35:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|19
1620610800000|2021-05-10 01:40:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|338
1620611100000|2021-05-10 01:45:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|105
1620611400000|2021-05-10 01:50:00|||||||||241
1620611700000|2021-05-10 01:55:00|||||||||61
1620612000000|2021-05-10 02:00:00|||||||||139
1620612300000|2021-05-10 02:05:00|12433.8|12431.8|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|135
1620612600000|2021-05-10 02:10:00|||||||||40
1620612900000|2021-05-10 02:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|370
1620613200000|2021-05-10 02:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12434.2|12432.2|96
1620613500000|2021-05-10 02:25:00|12435|12433|12434.6|12432.6|12435|12433|12434.2|12432.2|195
1620613800000|2021-05-10 02:30:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|105
1620614100000|2021-05-10 02:35:00|||||||||16
1620614400000|2021-05-10 02:40:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|355
1620614700000|2021-05-10 02:45:00|||||||||9
1620615000000|2021-05-10 02:50:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|120
1620615300000|2021-05-10 02:55:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|153
1620615600000|2021-05-10 03:00:00|||||||||8
1620615900000|2021-05-10 03:05:00|||||||||14
1620616200000|2021-05-10 03:10:00|||||||||33
1620616500000|2021-05-10 03:15:00|||||||||27
1620616800000|2021-05-10 03:20:00|||||||||8
1620617100000|2021-05-10 03:25:00|||||||||9
1620617400000|2021-05-10 03:30:00|||||||||224
1620617700000|2021-05-10 03:35:00|||||||||1
1620618000000|2021-05-10 03:40:00|||||||||203
1620618300000|2021-05-10 03:45:00|||||||||6
1620618600000|2021-05-10 03:50:00|||||||||10
1620618900000|2021-05-10 03:55:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|201
1620619200000|2021-05-10 04:00:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|62
1620619500000|2021-05-10 04:05:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|88
1620619800000|2021-05-10 04:10:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|163
1620620100000|2021-05-10 04:15:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435.4|12433.4|224
1620620400000|2021-05-10 04:20:00|||||||||4
1620620700000|2021-05-10 04:25:00|12435|12433|12435|12433|12435|12433|12435|12433|103
1620621000000|2021-05-10 04:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|415
1620621300000|2021-05-10 04:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|192
1620621600000|2021-05-10 04:40:00|||||||||5
1620621900000|2021-05-10 04:45:00|||||||||30
1620622200000|2021-05-10 04:50:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|291
1620622500000|2021-05-10 04:55:00|||||||||154
1620622800000|2021-05-10 05:00:00|||||||||4
1620623100000|2021-05-10 05:05:00|||||||||21
1620623400000|2021-05-10 05:10:00|||||||||9
1620623700000|2021-05-10 05:15:00|||||||||3
1620624000000|2021-05-10 05:20:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|392
1620624300000|2021-05-10 05:25:00|||||||||54
1620624600000|2021-05-10 05:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|151
1620624900000|2021-05-10 05:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|237
1620625200000|2021-05-10 05:40:00|||||||||8
1620625500000|2021-05-10 05:45:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|314
1620625800000|2021-05-10 05:50:00|||||||||180
1620626100000|2021-05-10 05:55:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|597
1620626400000|2021-05-10 06:00:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|942
1620626700000|2021-05-10 06:05:00|12437.3|12435.3|12435|12433|12437.3|12435.3|12435|12433|838
1620627000000|2021-05-10 06:10:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|351
1620627300000|2021-05-10 06:15:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.2|12434.2|232
1620627600000|2021-05-10 06:20:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|2583
1620627900000|2021-05-10 06:25:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|822
1620628200000|2021-05-10 06:30:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|199
1620628500000|2021-05-10 06:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|834
1620628800000|2021-05-10 06:40:00|12436.2|12434.2|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|714
1620629100000|2021-05-10 06:45:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|481
1620629400000|2021-05-10 06:50:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|493
1620629700000|2021-05-10 06:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|636
1620630000000|2021-05-10 07:00:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1094
1620630300000|2021-05-10 07:05:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|328
1620630600000|2021-05-10 07:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|404
1620630900000|2021-05-10 07:15:00|12435.8|12433.8|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|694
1620631200000|2021-05-10 07:20:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|745
1620631500000|2021-05-10 07:25:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|249
1620631800000|2021-05-10 07:30:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435|12433|1145
1620632100000|2021-05-10 07:35:00|12435|12433|12435.8|12433.8|12436.5|12434.5|12435|12433|756
1620632400000|2021-05-10 07:40:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|327
1620632700000|2021-05-10 07:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|603
1620633000000|2021-05-10 07:50:00|12436.5|12434.5|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|4299
1620633300000|2021-05-10 07:55:00|12438.1|12436.1|12436.5|12434.5|12438.9|12436.9|12436.5|12434.5|1270
1620633600000|2021-05-10 08:00:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|685
1620633900000|2021-05-10 08:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|764
1620634200000|2021-05-10 08:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|532
1620634500000|2021-05-10 08:15:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12437.3|12435.3|1484
1620634800000|2021-05-10 08:20:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|2068
1620635100000|2021-05-10 08:25:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.1|12436.1|481
1620635400000|2021-05-10 08:30:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|753
1620635700000|2021-05-10 08:35:00|12439.7|12437.7|12437.3|12435.3|12439.7|12437.7|12437.3|12435.3|2104
1620636000000|2021-05-10 08:40:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|692
1620636300000|2021-05-10 08:45:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|725
1620636600000|2021-05-10 08:50:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|849
1620636900000|2021-05-10 08:55:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|149
1620637200000|2021-05-10 09:00:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|937
1620637500000|2021-05-10 09:05:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|275
1620637800000|2021-05-10 09:10:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|575
1620638100000|2021-05-10 09:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|98
1620638400000|2021-05-10 09:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1078
1620638700000|2021-05-10 09:25:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12440.5|12438.5|836
1620639000000|2021-05-10 09:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|202
1620639300000|2021-05-10 09:35:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1321
1620639600000|2021-05-10 09:40:00|12442.8|12440.8|12442.4|12440.4|12442.8|12440.8|12442|12440|1213
1620639900000|2021-05-10 09:45:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|989
1620640200000|2021-05-10 09:50:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|941
1620640500000|2021-05-10 09:55:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|753
1620640800000|2021-05-10 10:00:00|12442.4|12440.4|12441.2|12439.2|12442.4|12440.4|12441.2|12439.2|2806
1620641100000|2021-05-10 10:05:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2186
1620641400000|2021-05-10 10:10:00|12441.6|12439.6|12442|12440|12442|12440|12441.2|12439.2|1358
1620641700000|2021-05-10 10:15:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|1738
1620642000000|2021-05-10 10:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|245
1620642300000|2021-05-10 10:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|1113
1620642600000|2021-05-10 10:30:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|2549
1620642900000|2021-05-10 10:35:00|12442|12440|12442|12440|12442|12440|12442|12440|1747
1620643200000|2021-05-10 10:40:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|1378
1620643500000|2021-05-10 10:45:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|3082
1620643800000|2021-05-10 10:50:00|12443.2|12441.2|12445.1|12443.1|12445.1|12443.1|12442.8|12440.8|1993
1620644100000|2021-05-10 10:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|3048
1620644400000|2021-05-10 11:00:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|963
1620644700000|2021-05-10 11:05:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1688
1620645000000|2021-05-10 11:10:00|12443.6|12441.6|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|880
1620645300000|2021-05-10 11:15:00|12442|12440|12442|12440|12442|12440|12442|12440|697
1620645600000|2021-05-10 11:20:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12442|12440|675
1620645900000|2021-05-10 11:25:00|||||||||344
1620646200000|2021-05-10 11:30:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2134
1620646500000|2021-05-10 11:35:00|12439.7|12437.7|12441.2|12439.2|12442|12440|12439.7|12437.7|1617
1620646800000|2021-05-10 11:40:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|718
1620647100000|2021-05-10 11:45:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442|12440|889
1620647400000|2021-05-10 11:50:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|539
1620647700000|2021-05-10 11:55:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|1450
1620648000000|2021-05-10 12:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1706
1620648300000|2021-05-10 12:05:00|12443.6|12441.6|12444.4|12442.4|12445.5|12443.5|12443.6|12441.6|2251
1620648600000|2021-05-10 12:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|3181
1620648900000|2021-05-10 12:15:00|12446.3|12444.3|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2831
1620649200000|2021-05-10 12:20:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.1|12443.1|4437
1620649500000|2021-05-10 12:25:00|12445.5|12443.5|12444.4|12442.4|12445.5|12443.5|12444.4|12442.4|1999
1620649800000|2021-05-10 12:30:00|12445.1|12443.1|12444.4|12442.4|12446.7|12444.7|12444.4|12442.4|2288
1620650100000|2021-05-10 12:35:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|1109
1620650400000|2021-05-10 12:40:00|12447.5|12445.5|12445.1|12443.1|12447.5|12445.5|12444.4|12442.4|3412
1620650700000|2021-05-10 12:45:00|12445.5|12443.5|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1113
1620651000000|2021-05-10 12:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|835
1620651300000|2021-05-10 12:55:00|12445.9|12443.9|12443.6|12441.6|12445.9|12443.9|12443.6|12441.6|1430
1620651600000|2021-05-10 13:00:00|12442.8|12440.8|12442.8|12440.8|12444.4|12442.4|12442.8|12440.8|1826
1620651900000|2021-05-10 13:05:00|12443.2|12441.2|12442.8|12440.8|12443.6|12441.6|12442|12440|2508
1620652200000|2021-05-10 13:10:00|12443.6|12441.6|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|4058
1620652500000|2021-05-10 13:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1424
1620652800000|2021-05-10 13:20:00|12441.2|12439.2|12442.8|12440.8|12443.6|12441.6|12441.2|12439.2|1917
1620653100000|2021-05-10 13:25:00|12443.6|12441.6|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|1554
1620653400000|2021-05-10 13:30:00|12444.4|12442.4|12445.9|12443.9|12446.7|12444.7|12444.4|12442.4|2459
1620653700000|2021-05-10 13:35:00|12445.1|12443.1|12443.6|12441.6|12445.9|12443.9|12442.8|12440.8|3521
1620654000000|2021-05-10 13:40:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12443.6|12441.6|1882
1620654300000|2021-05-10 13:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1167
1620654600000|2021-05-10 13:50:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|2409
1620654900000|2021-05-10 13:55:00|||||||||1553
1620655200000|2021-05-10 14:00:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|4097
1620655500000|2021-05-10 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3202
1620655800000|2021-05-10 14:10:00|12447.5|12445.5|12445.9|12443.9|12447.5|12445.5|12444.4|12442.4|5008
1620656100000|2021-05-10 14:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1568
1620656400000|2021-05-10 14:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|3517
1620656700000|2021-05-10 14:25:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|2765
1620657000000|2021-05-10 14:30:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|3224
1620657300000|2021-05-10 14:35:00|12448.3|12446.3|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|3075
1620657600000|2021-05-10 14:40:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|1400
1620657900000|2021-05-10 14:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|6612
1620658200000|2021-05-10 14:50:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2393
1620658500000|2021-05-10 14:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1747
1620658800000|2021-05-10 15:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|2876
1620659100000|2021-05-10 15:05:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3978
1620659400000|2021-05-10 15:10:00|12446.7|12444.7|12446.7|12444.7|12448.3|12446.3|12445.9|12443.9|1836
1620659700000|2021-05-10 15:15:00|12447.5|12445.5|12446.7|12444.7|12448.3|12446.3|12446.7|12444.7|2003
1620660000000|2021-05-10 15:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|2990
1620660300000|2021-05-10 15:25:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|1588
1620660600000|2021-05-10 15:30:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5183
1620660900000|2021-05-10 15:35:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|894
1620661200000|2021-05-10 15:40:00|12446.7|12444.7|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|1974
1620661500000|2021-05-10 15:45:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|1515
1620661800000|2021-05-10 15:50:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|669
1620662100000|2021-05-10 15:55:00|12447.5|12445.5|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|1145
1620662400000|2021-05-10 16:00:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1100
1620662700000|2021-05-10 16:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|675
1620663000000|2021-05-10 16:10:00|12448.3|12446.3|12447.5|12445.5|12448.3|12446.3|12446.7|12444.7|1744
1620663300000|2021-05-10 16:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|760
1620663600000|2021-05-10 16:20:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|681
1620663900000|2021-05-10 16:25:00|12445.1|12443.1|12443.6|12441.6|12445.1|12443.1|12443.6|12441.6|3372
1620664200000|2021-05-10 16:30:00|12442.8|12440.8|12442|12440|12443.6|12441.6|12442|12440|1616
1620664500000|2021-05-10 16:35:00|12442.8|12440.8|12442|12440|12442.8|12440.8|12441.2|12439.2|2837
1620664800000|2021-05-10 16:40:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1031
1620665100000|2021-05-10 16:45:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|3604
1620665400000|2021-05-10 16:50:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|1999
1620665700000|2021-05-10 16:55:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2205
1620666000000|2021-05-10 17:00:00|12440.5|12438.5|12438.5|12436.5|12440.5|12438.5|12438.1|12436.1|1592
1620666300000|2021-05-10 17:05:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|473
1620666600000|2021-05-10 17:10:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|1468
1620666900000|2021-05-10 17:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|2615
1620667200000|2021-05-10 17:20:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|4706
1620667500000|2021-05-10 17:25:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1504
1620667800000|2021-05-10 17:30:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|561
1620668100000|2021-05-10 17:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|594
1620668400000|2021-05-10 17:40:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1197
1620668700000|2021-05-10 17:45:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|1468
1620669000000|2021-05-10 17:50:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|1191
1620669300000|2021-05-10 17:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1689
1620669600000|2021-05-10 18:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1329
1620669900000|2021-05-10 18:05:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|968
1620670200000|2021-05-10 18:10:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1656
1620670500000|2021-05-10 18:15:00|12435.8|12433.8|12437.3|12435.3|12437.3|12435.3|12435.8|12433.8|1373
1620670800000|2021-05-10 18:20:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|1775
1620671100000|2021-05-10 18:25:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|1467
1620671400000|2021-05-10 18:30:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1481
1620671700000|2021-05-10 18:35:00|12436.5|12434.5|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|1996
1620672000000|2021-05-10 18:40:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|1603
1620672300000|2021-05-10 18:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|2744
1620672600000|2021-05-10 18:50:00|12436.2|12434.2|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1507
1620672900000|2021-05-10 18:55:00|12437.3|12435.3|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|2571
1620673200000|2021-05-10 19:00:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3028
1620673500000|2021-05-10 19:05:00|12435|12433|12435|12433|12435.8|12433.8|12434.2|12432.2|3515
1620673800000|2021-05-10 19:10:00|||||||||193
1620674100000|2021-05-10 19:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|869
1620674400000|2021-05-10 19:20:00|||||||||432
1620674700000|2021-05-10 19:25:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12433.4|12431.4|2217
1620675000000|2021-05-10 19:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|2018
1620675300000|2021-05-10 19:35:00|||||||||466
1620675600000|2021-05-10 19:40:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1358
1620675900000|2021-05-10 19:45:00|12435|12433|12436.5|12434.5|12437.3|12435.3|12434.2|12432.2|1630
1620676200000|2021-05-10 19:50:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|2764
1620676500000|2021-05-10 19:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|1259
1620676800000|2021-05-10 20:00:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12436.5|12434.5|3298
1620677100000|2021-05-10 20:05:00|12439.3|12437.3|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|1039
1620677400000|2021-05-10 20:10:00|12437.3|12435.3|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|1918
1620677700000|2021-05-10 20:15:00|12437.3|12435.3|12438.1|12436.1|12438.9|12436.9|12436.5|12434.5|1152
1620678000000|2021-05-10 20:20:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435|12433|1948
1620678300000|2021-05-10 20:25:00|12435.4|12433.4|12435.8|12433.8|12435.8|12433.8|12435|12433|1570
1620678600000|2021-05-10 20:30:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|1958
1620678900000|2021-05-10 20:35:00|12433.4|12431.4|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|838
1620679200000|2021-05-10 20:40:00|12435|12433|12435|12433|12437.3|12435.3|12435|12433|1608
1620679500000|2021-05-10 20:45:00|12435.8|12433.8|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|1476
1620679800000|2021-05-10 20:50:00|12435.8|12433.8|12435|12433|12436.5|12434.5|12435|12433|1461
1620680100000|2021-05-10 20:55:00|12435.8|12433.8|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|2571
1620684000000|2021-05-10 22:00:00|12437.3|12435.3|12435.8|12433.8|12437.3|12435.3|12435.8|12433.8|128
1620684600000|2021-05-10 22:10:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|225
1620684900000|2021-05-10 22:15:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12435|12433|292
1620685200000|2021-05-10 22:20:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|604
1620685500000|2021-05-10 22:25:00|||||||||229
1620685800000|2021-05-10 22:30:00|||||||||325
1620686100000|2021-05-10 22:35:00|||||||||211
1620686400000|2021-05-10 22:40:00|||||||||105
1620686700000|2021-05-10 22:45:00|||||||||19
1620687000000|2021-05-10 22:50:00|||||||||46
1620687300000|2021-05-10 22:55:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|68
1620687600000|2021-05-10 23:00:00|||||||||553
1620687900000|2021-05-10 23:05:00|||||||||17
1620688200000|2021-05-10 23:10:00|||||||||64
1620688500000|2021-05-10 23:15:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|137
1620688800000|2021-05-10 23:20:00|12437.7|12435.7|12437.3|12435.3|12437.7|12435.7|12437.3|12435.3|279
1620689100000|2021-05-10 23:25:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|204
1620689400000|2021-05-10 23:30:00|12435.8|12433.8|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|532
1620689700000|2021-05-10 23:35:00|||||||||54
1620690000000|2021-05-10 23:40:00|12436.9|12434.9|12436.5|12434.5|12436.9|12434.9|12436.5|12434.5|296
1620690300000|2021-05-10 23:45:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|279
1620690600000|2021-05-10 23:50:00|||||||||139
1620690900000|2021-05-10 23:55:00|||||||||15
1620691200000|2021-05-11 00:00:00|12436.5|12434.5|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|262
1620691500000|2021-05-11 00:05:00|12436.5|12434.5|12436.5|12434.5|12436.5|12434.5|12435.8|12433.8|550
1620691800000|2021-05-11 00:10:00|||||||||39
1620692100000|2021-05-11 00:15:00|12437.3|12435.3|12439.7|12437.7|12439.7|12437.7|12437.3|12435.3|1508
1620692400000|2021-05-11 00:20:00|12438.9|12436.9|12438.1|12436.1|12439.7|12437.7|12438.1|12436.1|410
1620692700000|2021-05-11 00:25:00|||||||||15
1620693000000|2021-05-11 00:30:00|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|12437.3|12435.3|175
1620693300000|2021-05-11 00:35:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|32
1620693600000|2021-05-11 00:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|75
1620693900000|2021-05-11 00:45:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|356
1620694200000|2021-05-11 00:50:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1711
1620694500000|2021-05-11 00:55:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|625
1620694800000|2021-05-11 01:00:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|384
1620695100000|2021-05-11 01:05:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|347
1620695400000|2021-05-11 01:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|451
1620695700000|2021-05-11 01:15:00|||||||||219
1620696000000|2021-05-11 01:20:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|404
1620696300000|2021-05-11 01:25:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|243
1620696600000|2021-05-11 01:30:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|571
1620696900000|2021-05-11 01:35:00|12439.7|12437.7|12440.1|12438.1|12440.5|12438.5|12439.7|12437.7|448
1620697200000|2021-05-11 01:40:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|249
1620697500000|2021-05-11 01:45:00|12440.5|12438.5|12439.7|12437.7|12441.2|12439.2|12439.7|12437.7|192
1620697800000|2021-05-11 01:50:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|188
1620698100000|2021-05-11 01:55:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|166
1620698400000|2021-05-11 02:00:00|12440.5|12438.5|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|167
1620698700000|2021-05-11 02:05:00|12438.5|12436.5|12439.7|12437.7|12440.5|12438.5|12438.1|12436.1|692
1620699000000|2021-05-11 02:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|364
1620699300000|2021-05-11 02:15:00|12440.1|12438.1|12439.7|12437.7|12440.1|12438.1|12439.7|12437.7|62
1620699600000|2021-05-11 02:20:00|||||||||3
1620699900000|2021-05-11 02:25:00|||||||||54
1620700200000|2021-05-11 02:30:00|||||||||10
1620700500000|2021-05-11 02:35:00|||||||||17
1620700800000|2021-05-11 02:40:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|272
1620701100000|2021-05-11 02:45:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|606
1620701400000|2021-05-11 02:50:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|106
1620701700000|2021-05-11 02:55:00|||||||||1
1620702000000|2021-05-11 03:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|402
1620702300000|2021-05-11 03:05:00|12439.3|12437.3|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|133
1620702600000|2021-05-11 03:10:00|12439.3|12437.3|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|194
1620702900000|2021-05-11 03:15:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|110
1620703200000|2021-05-11 03:20:00|||||||||203
1620703500000|2021-05-11 03:25:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|47
1620703800000|2021-05-11 03:30:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|526
1620704100000|2021-05-11 03:35:00|12438.1|12436.1|12436.5|12434.5|12438.1|12436.1|12436.5|12434.5|355
1620704400000|2021-05-11 03:40:00|||||||||108
1620704700000|2021-05-11 03:45:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|529
1620705000000|2021-05-11 03:50:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|313
1620705600000|2021-05-11 04:00:00|12438.1|12436.1|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|99
1620705900000|2021-05-11 04:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|197
1620706200000|2021-05-11 04:10:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|65
1620706500000|2021-05-11 04:15:00|||||||||16
1620706800000|2021-05-11 04:20:00|||||||||2
1620707100000|2021-05-11 04:25:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|603
1620707400000|2021-05-11 04:30:00|||||||||363
1620707700000|2021-05-11 04:35:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|41
1620708000000|2021-05-11 04:40:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|11
1620708300000|2021-05-11 04:45:00|12438.5|12436.5|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|123
1620708600000|2021-05-11 04:50:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|396
1620708900000|2021-05-11 04:55:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|316
1620709200000|2021-05-11 05:00:00|||||||||60
1620709500000|2021-05-11 05:05:00|12438.1|12436.1|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|271
1620709800000|2021-05-11 05:10:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|295
1620710100000|2021-05-11 05:15:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|112
1620710400000|2021-05-11 05:20:00|||||||||22
1620710700000|2021-05-11 05:25:00|||||||||199
1620711000000|2021-05-11 05:30:00|12436.5|12434.5|12437.3|12435.3|12437.3|12435.3|12436.5|12434.5|201
1620711300000|2021-05-11 05:35:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12436.5|12434.5|330
1620711600000|2021-05-11 05:40:00|||||||||68
1620711900000|2021-05-11 05:45:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435.8|12433.8|635
1620712200000|2021-05-11 05:50:00|||||||||81
1620712500000|2021-05-11 05:55:00|12435.4|12433.4|12434.2|12432.2|12435.4|12433.4|12434.2|12432.2|236
1620712800000|2021-05-11 06:00:00|12435|12433|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|565
1620713100000|2021-05-11 06:05:00|12435|12433|12435|12433|12435.8|12433.8|12435|12433|508
1620713400000|2021-05-11 06:10:00|12434.6|12432.6|12433.4|12431.4|12435|12433|12433.4|12431.4|789
1620713700000|2021-05-11 06:15:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|825
1620714000000|2021-05-11 06:20:00|12432.6|12430.6|12434.2|12432.2|12435|12433|12432.6|12430.6|1693
1620714300000|2021-05-11 06:25:00|12433.4|12431.4|12435|12433|12435.4|12433.4|12433.4|12431.4|131
1620714600000|2021-05-11 06:30:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|566
1620714900000|2021-05-11 06:35:00|12435.8|12433.8|12435.8|12433.8|12435.8|12433.8|12435|12433|389
1620715200000|2021-05-11 06:40:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|299
1620715500000|2021-05-11 06:45:00|12435|12433|12433.4|12431.4|12435|12433|12433.4|12431.4|1062
1620715800000|2021-05-11 06:50:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|583
1620716100000|2021-05-11 06:55:00|||||||||137
1620716400000|2021-05-11 07:00:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|1034
1620716700000|2021-05-11 07:05:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12432.6|12430.6|1892
1620717000000|2021-05-11 07:10:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|952
1620717300000|2021-05-11 07:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|646
1620717600000|2021-05-11 07:20:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|6033
1620717900000|2021-05-11 07:25:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12429.5|12427.5|4067
1620718200000|2021-05-11 07:30:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|732
1620718500000|2021-05-11 07:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|1784
1620718800000|2021-05-11 07:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1103
1620719100000|2021-05-11 07:45:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|1243
1620719400000|2021-05-11 07:50:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1606
1620719700000|2021-05-11 07:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1229
1620720000000|2021-05-11 08:00:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|925
1620720300000|2021-05-11 08:05:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|772
1620720600000|2021-05-11 08:10:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|821
1620720900000|2021-05-11 08:15:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|494
1620721200000|2021-05-11 08:20:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|353
1620721500000|2021-05-11 08:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|423
1620721800000|2021-05-11 08:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|753
1620722100000|2021-05-11 08:35:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1703
1620722400000|2021-05-11 08:40:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|412
1620722700000|2021-05-11 08:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1035
1620723000000|2021-05-11 08:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|290
1620723300000|2021-05-11 08:55:00|||||||||57
1620723600000|2021-05-11 09:00:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|1202
1620723900000|2021-05-11 09:05:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|951
1620724200000|2021-05-11 09:10:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1005
1620724500000|2021-05-11 09:15:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428|12426|1688
1620724800000|2021-05-11 09:20:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|260
1620725100000|2021-05-11 09:25:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1918
1620725400000|2021-05-11 09:30:00|12428.7|12426.7|12430.3|12428.3|12430.3|12428.3|12428.7|12426.7|796
1620725700000|2021-05-11 09:35:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|629
1620726000000|2021-05-11 09:40:00|12430.7|12428.7|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1417
1620726300000|2021-05-11 09:45:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|680
1620726600000|2021-05-11 09:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|983
1620726900000|2021-05-11 09:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|4061
1620727200000|2021-05-11 10:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|397
1620727500000|2021-05-11 10:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|879
1620727800000|2021-05-11 10:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|1038
1620728100000|2021-05-11 10:15:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1502
1620728400000|2021-05-11 10:20:00|12430.3|12428.3|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2635
1620728700000|2021-05-11 10:25:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|716
1620729000000|2021-05-11 10:30:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|2417
1620729300000|2021-05-11 10:35:00|12431.9|12429.9|12431.9|12429.9|12433.4|12431.4|12431.9|12429.9|2068
1620729600000|2021-05-11 10:40:00|||||||||737
1620729900000|2021-05-11 10:45:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|2960
1620730200000|2021-05-11 10:50:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1779
1620730500000|2021-05-11 10:55:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|978
1620730800000|2021-05-11 11:00:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|1050
1620731100000|2021-05-11 11:05:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|1271
1620731400000|2021-05-11 11:10:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|1148
1620731700000|2021-05-11 11:15:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|970
1620732000000|2021-05-11 11:20:00|12433.4|12431.4|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1116
1620732300000|2021-05-11 11:25:00|12431.9|12429.9|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|733
1620732600000|2021-05-11 11:30:00|12430.3|12428.3|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|2216
1620732900000|2021-05-11 11:35:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|2132
1620733200000|2021-05-11 11:40:00|12430.3|12428.3|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|766
1620733500000|2021-05-11 11:45:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|5654
1620733800000|2021-05-11 11:50:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12429.5|12427.5|6190
1620734100000|2021-05-11 11:55:00|12430.7|12428.7|12431.1|12429.1|12431.9|12429.9|12430.3|12428.3|1146
1620734400000|2021-05-11 12:00:00|12431.5|12429.5|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1424
1620734700000|2021-05-11 12:05:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|1582
1620735000000|2021-05-11 12:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|2038
1620735300000|2021-05-11 12:15:00|12431.1|12429.1|12433.4|12431.4|12433.4|12431.4|12431.1|12429.1|3043
1620735600000|2021-05-11 12:20:00|12434.2|12432.2|12433.4|12431.4|12435|12433|12431.9|12429.9|2574
1620735900000|2021-05-11 12:25:00|12434.2|12432.2|12431.9|12429.9|12434.2|12432.2|12431.9|12429.9|1655
1620736200000|2021-05-11 12:30:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|2084
1620736500000|2021-05-11 12:35:00|12430.7|12428.7|12431.9|12429.9|12433.4|12431.4|12430.7|12428.7|2107
1620736800000|2021-05-11 12:40:00|12432.6|12430.6|12431.1|12429.1|12432.6|12430.6|12430.3|12428.3|2323
1620737100000|2021-05-11 12:45:00|12431.5|12429.5|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|846
1620737400000|2021-05-11 12:50:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12429.5|12427.5|1635
1620737700000|2021-05-11 12:55:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|1092
1620738000000|2021-05-11 13:00:00|12431.1|12429.1|12432.6|12430.6|12432.6|12430.6|12430.3|12428.3|2669
1620738300000|2021-05-11 13:05:00|12433.4|12431.4|12430.3|12428.3|12433.4|12431.4|12430.3|12428.3|2364
1620738600000|2021-05-11 13:10:00|12431.1|12429.1|12431.9|12429.9|12431.9|12429.9|12430.3|12428.3|2486
1620738900000|2021-05-11 13:15:00|12431.1|12429.1|12429.5|12427.5|12431.9|12429.9|12429.5|12427.5|4084
1620739200000|2021-05-11 13:20:00|12430.3|12428.3|12426.4|12424.4|12430.3|12428.3|12426.4|12424.4|2368
1620739500000|2021-05-11 13:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|4229
1620739800000|2021-05-11 13:30:00|12425.6|12423.6|12424|12422|12426.4|12424.4|12423.7|12421.7|3822
1620740100000|2021-05-11 13:35:00|12424.8|12422.8|12424|12422|12426.4|12424.4|12424|12422|4620
1620740400000|2021-05-11 13:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|4077
1620740700000|2021-05-11 13:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|3287
1620741000000|2021-05-11 13:50:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|2952
1620741300000|2021-05-11 13:55:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12426.4|12424.4|3284
1620741600000|2021-05-11 14:00:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|1664
1620741900000|2021-05-11 14:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1329
1620742200000|2021-05-11 14:10:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1499
1620742500000|2021-05-11 14:15:00|12428.7|12426.7|12428|12426|12429.5|12427.5|12428|12426|2156
1620742800000|2021-05-11 14:20:00|12427.2|12425.2|12428|12426|12428|12426|12426.4|12424.4|2143
1620743100000|2021-05-11 14:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|2207
1620743400000|2021-05-11 14:30:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|5987
1620743700000|2021-05-11 14:35:00|12429.1|12427.1|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2982
1620744000000|2021-05-11 14:40:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|5523
1620744300000|2021-05-11 14:45:00|12428.7|12426.7|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|2488
1620744600000|2021-05-11 14:50:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|2956
1620744900000|2021-05-11 14:55:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|2547
1620745200000|2021-05-11 15:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|3158
1620745500000|2021-05-11 15:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3012
1620745800000|2021-05-11 15:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|2273
1620746100000|2021-05-11 15:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|1994
1620746400000|2021-05-11 15:20:00|12428|12426|12428|12426|12428|12426|12428|12426|1691
1620746700000|2021-05-11 15:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|993
1620747000000|2021-05-11 15:30:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|3519
1620747300000|2021-05-11 15:35:00|12428|12426|12428|12426|12429.5|12427.5|12428|12426|2512
1620747600000|2021-05-11 15:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1391
1620747900000|2021-05-11 15:45:00|12428|12426|12429.5|12427.5|12430.3|12428.3|12427.2|12425.2|3389
1620748200000|2021-05-11 15:50:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|2338
1620748500000|2021-05-11 15:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|2138
1620748800000|2021-05-11 16:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|2614
1620749100000|2021-05-11 16:05:00|||||||||157
1620749400000|2021-05-11 16:10:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1318
1620749700000|2021-05-11 16:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|708
1620750000000|2021-05-11 16:20:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12427.2|12425.2|1741
1620750300000|2021-05-11 16:25:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|3072
1620750600000|2021-05-11 16:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4045
1620750900000|2021-05-11 16:35:00|12428|12426|12428|12426|12428.7|12426.7|12427.2|12425.2|2138
1620751200000|2021-05-11 16:40:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|2087
1620751500000|2021-05-11 16:45:00|||||||||354
1620751800000|2021-05-11 16:50:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2335
1620752100000|2021-05-11 16:55:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|2449
1620752400000|2021-05-11 17:00:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1564
1620752700000|2021-05-11 17:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1529
1620753000000|2021-05-11 17:10:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|502
1620753300000|2021-05-11 17:15:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1631
1620753600000|2021-05-11 17:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|1943
1620753900000|2021-05-11 17:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|4547
1620754200000|2021-05-11 17:30:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1666
1620754500000|2021-05-11 17:35:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|567
1620754800000|2021-05-11 17:40:00|12426|12424|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1329
1620755100000|2021-05-11 17:45:00|||||||||298
1620755400000|2021-05-11 17:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|289
1620755700000|2021-05-11 17:55:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1352
1620756000000|2021-05-11 18:00:00|12426.4|12424.4|12426.4|12424.4|12428|12426|12426.4|12424.4|1568
1620756300000|2021-05-11 18:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|752
1620756600000|2021-05-11 18:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1059
1620756900000|2021-05-11 18:15:00|||||||||467
1620757200000|2021-05-11 18:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|830
1620757500000|2021-05-11 18:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|868
1620757800000|2021-05-11 18:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2098
1620758100000|2021-05-11 18:35:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|416
1620758400000|2021-05-11 18:40:00|12428|12426|12428|12426|12428|12426|12428|12426|471
1620758700000|2021-05-11 18:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2186
1620759000000|2021-05-11 18:50:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|964
1620759300000|2021-05-11 18:55:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2841
1620759600000|2021-05-11 19:00:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|5458
1620759900000|2021-05-11 19:05:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|2097
1620760200000|2021-05-11 19:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|3262
1620760500000|2021-05-11 19:15:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|465
1620760800000|2021-05-11 19:20:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1037
1620761100000|2021-05-11 19:25:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|564
1620761400000|2021-05-11 19:30:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1224
1620761700000|2021-05-11 19:35:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1425
1620762000000|2021-05-11 19:40:00|||||||||216
1620762300000|2021-05-11 19:45:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|525
1620762600000|2021-05-11 19:50:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|2631
1620762900000|2021-05-11 19:55:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|5473
1620763200000|2021-05-11 20:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|3250
1620763500000|2021-05-11 20:05:00|12428|12426|12428.3|12426.3|12428.7|12426.7|12428|12426|2199
1620763800000|2021-05-11 20:10:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3475
1620764100000|2021-05-11 20:15:00|12428.3|12426.3|12426.4|12424.4|12428.3|12426.3|12426.4|12424.4|2339
1620764400000|2021-05-11 20:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|540
1620764700000|2021-05-11 20:25:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1111
1620765000000|2021-05-11 20:30:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1834
1620765300000|2021-05-11 20:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|774
1620765600000|2021-05-11 20:40:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|702
1620765900000|2021-05-11 20:45:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1051
1620766200000|2021-05-11 20:50:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|732
1620766500000|2021-05-11 20:55:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|2201
1620770400000|2021-05-11 22:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|295
1620771300000|2021-05-11 22:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|105
1620771600000|2021-05-11 22:20:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|53
1620771900000|2021-05-11 22:25:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|42
1620772200000|2021-05-11 22:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|88
1620772500000|2021-05-11 22:35:00|||||||||36
1620772800000|2021-05-11 22:40:00|||||||||52
1620773100000|2021-05-11 22:45:00|||||||||40
1620773400000|2021-05-11 22:50:00|||||||||12
1620773700000|2021-05-11 22:55:00|||||||||11
1620774000000|2021-05-11 23:00:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|66
1620774300000|2021-05-11 23:05:00|||||||||212
1620774600000|2021-05-11 23:10:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|179
1620774900000|2021-05-11 23:15:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|60
1620775200000|2021-05-11 23:20:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|405
1620775500000|2021-05-11 23:25:00|||||||||2
1620775800000|2021-05-11 23:30:00|||||||||7
1620776100000|2021-05-11 23:35:00|||||||||252
1620776400000|2021-05-11 23:40:00|||||||||12
1620776700000|2021-05-11 23:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|1071
1620777000000|2021-05-11 23:50:00|12424.8|12422.8|12425.2|12423.2|12425.6|12423.6|12424.8|12422.8|108
1620777300000|2021-05-11 23:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|292
1620777600000|2021-05-12 00:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|256
1620777900000|2021-05-12 00:05:00|12425.6|12423.6|12425.2|12423.2|12425.6|12423.6|12424.8|12422.8|766
1620778200000|2021-05-12 00:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|44
1620778500000|2021-05-12 00:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|410
1620778800000|2021-05-12 00:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|253
1620779100000|2021-05-12 00:25:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|222
1620779400000|2021-05-12 00:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|610
1620779700000|2021-05-12 00:35:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|92
1620780000000|2021-05-12 00:40:00|||||||||420
1620780300000|2021-05-12 00:45:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|314
1620780600000|2021-05-12 00:50:00|12427.6|12425.6|12427.2|12425.2|12428|12426|12427.2|12425.2|285
1620780900000|2021-05-12 00:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|140
1620781200000|2021-05-12 01:00:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|330
1620781500000|2021-05-12 01:05:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|285
1620781800000|2021-05-12 01:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.4|12422.4|228
1620782100000|2021-05-12 01:15:00|||||||||176
1620782400000|2021-05-12 01:20:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|585
1620782700000|2021-05-12 01:25:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|160
1620783000000|2021-05-12 01:30:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|644
1620783300000|2021-05-12 01:35:00|||||||||139
1620783600000|2021-05-12 01:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|4878
1620783900000|2021-05-12 01:45:00|||||||||167
1620784200000|2021-05-12 01:50:00|||||||||12
1620784500000|2021-05-12 01:55:00|||||||||28
1620784800000|2021-05-12 02:00:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|166
1620785100000|2021-05-12 02:05:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|474
1620785400000|2021-05-12 02:10:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|298
1620785700000|2021-05-12 02:15:00|12424|12422|12424|12422|12424|12422|12424|12422|283
1620786000000|2021-05-12 02:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|190
1620786300000|2021-05-12 02:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|264
1620786600000|2021-05-12 02:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|67
1620786900000|2021-05-12 02:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|27
1620787200000|2021-05-12 02:40:00|12424|12422|12424|12422|12424|12422|12424|12422|829
1620787500000|2021-05-12 02:45:00|||||||||79
1620787800000|2021-05-12 02:50:00|||||||||232
1620788100000|2021-05-12 02:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|592
1620788400000|2021-05-12 03:00:00|||||||||25
1620788700000|2021-05-12 03:05:00|||||||||86
1620789000000|2021-05-12 03:10:00|||||||||3
1620789300000|2021-05-12 03:15:00|||||||||2
1620789600000|2021-05-12 03:20:00|||||||||248
1620789900000|2021-05-12 03:25:00|||||||||43
1620790200000|2021-05-12 03:30:00|||||||||100
1620790500000|2021-05-12 03:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|589
1620790800000|2021-05-12 03:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|174
1620791100000|2021-05-12 03:45:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|258
1620791400000|2021-05-12 03:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|643
1620791700000|2021-05-12 03:55:00|||||||||29
1620792000000|2021-05-12 04:00:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|134
1620792300000|2021-05-12 04:05:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|318
1620792600000|2021-05-12 04:10:00|12424.4|12422.4|12424|12422|12424.8|12422.8|12424|12422|127
1620792900000|2021-05-12 04:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|72
1620793200000|2021-05-12 04:20:00|||||||||133
1620793500000|2021-05-12 04:25:00|||||||||25
1620793800000|2021-05-12 04:30:00|||||||||10
1620794100000|2021-05-12 04:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|17
1620794400000|2021-05-12 04:40:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|59
1620794700000|2021-05-12 04:45:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|18
1620795000000|2021-05-12 04:50:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|95
1620795300000|2021-05-12 04:55:00|||||||||18
1620795600000|2021-05-12 05:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|78
1620795900000|2021-05-12 05:05:00|12424|12422|12424|12422|12424|12422|12424|12422|67
1620796200000|2021-05-12 05:10:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|160
1620796500000|2021-05-12 05:15:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|434
1620796800000|2021-05-12 05:20:00|||||||||14
1620797100000|2021-05-12 05:25:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|103
1620797400000|2021-05-12 05:30:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|386
1620797700000|2021-05-12 05:35:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|160
1620798000000|2021-05-12 05:40:00|||||||||283
1620798300000|2021-05-12 05:45:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|289
1620798600000|2021-05-12 05:50:00|||||||||244
1620798900000|2021-05-12 05:55:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|735
1620799200000|2021-05-12 06:00:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|639
1620799500000|2021-05-12 06:05:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|608
1620799800000|2021-05-12 06:10:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|244
1620800100000|2021-05-12 06:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|584
1620800400000|2021-05-12 06:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|961
1620800700000|2021-05-12 06:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|574
1620801000000|2021-05-12 06:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|523
1620801300000|2021-05-12 06:35:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|321
1620801600000|2021-05-12 06:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|173
1620801900000|2021-05-12 06:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|141
1620802200000|2021-05-12 06:50:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|895
1620802500000|2021-05-12 06:55:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|289
1620802800000|2021-05-12 07:00:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|964
1620803100000|2021-05-12 07:05:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|691
1620803400000|2021-05-12 07:10:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|1198
1620803700000|2021-05-12 07:15:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|774
1620804000000|2021-05-12 07:20:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1168
1620804300000|2021-05-12 07:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1377
1620804600000|2021-05-12 07:30:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|133
1620804900000|2021-05-12 07:35:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|383
1620805200000|2021-05-12 07:40:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|971
1620805500000|2021-05-12 07:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|359
1620805800000|2021-05-12 07:50:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|270
1620806100000|2021-05-12 07:55:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|704
1620806400000|2021-05-12 08:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|786
1620806700000|2021-05-12 08:05:00|||||||||125
1620807000000|2021-05-12 08:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2479
1620807300000|2021-05-12 08:15:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|5544
1620807600000|2021-05-12 08:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1126
1620807900000|2021-05-12 08:25:00|||||||||351
1620808200000|2021-05-12 08:30:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|907
1620808500000|2021-05-12 08:35:00|||||||||413
1620808800000|2021-05-12 08:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|785
1620809100000|2021-05-12 08:45:00|||||||||106
1620809400000|2021-05-12 08:50:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|656
1620809700000|2021-05-12 08:55:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|298
1620810000000|2021-05-12 09:00:00|12427.6|12425.6|12428|12426|12428|12426|12427.2|12425.2|485
1620810300000|2021-05-12 09:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|97
1620810600000|2021-05-12 09:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|367
1620810900000|2021-05-12 09:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|333
1620811200000|2021-05-12 09:20:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|816
1620811500000|2021-05-12 09:25:00|12428|12426|12428|12426|12428|12426|12428|12426|39
1620811800000|2021-05-12 09:30:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|665
1620812100000|2021-05-12 09:35:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|3097
1620812400000|2021-05-12 09:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|431
1620812700000|2021-05-12 09:45:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|972
1620813000000|2021-05-12 09:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|109
1620813300000|2021-05-12 09:55:00|||||||||157
1620813600000|2021-05-12 10:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1526
1620813900000|2021-05-12 10:05:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|574
1620814200000|2021-05-12 10:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|385
1620814500000|2021-05-12 10:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|1490
1620814800000|2021-05-12 10:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|609
1620815100000|2021-05-12 10:25:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|319
1620815400000|2021-05-12 10:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|605
1620815700000|2021-05-12 10:35:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|665
1620816000000|2021-05-12 10:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2008
1620816300000|2021-05-12 10:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|256
1620816600000|2021-05-12 10:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1738
1620816900000|2021-05-12 10:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|262
1620817200000|2021-05-12 11:00:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|80
1620817500000|2021-05-12 11:05:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|827
1620817800000|2021-05-12 11:10:00|12428.7|12426.7|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|899
1620818100000|2021-05-12 11:15:00|12427.6|12425.6|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|873
1620818400000|2021-05-12 11:20:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1560
1620818700000|2021-05-12 11:25:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|1439
1620819000000|2021-05-12 11:30:00|12428|12426|12428|12426|12428|12426|12428|12426|898
1620819300000|2021-05-12 11:35:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|387
1620819600000|2021-05-12 11:40:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2354
1620819900000|2021-05-12 11:45:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|2004
1620820200000|2021-05-12 11:50:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|467
1620820500000|2021-05-12 11:55:00|12428|12426|12428|12426|12428|12426|12428|12426|812
1620820800000|2021-05-12 12:00:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428|12426|1385
1620821100000|2021-05-12 12:05:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|1787
1620821400000|2021-05-12 12:10:00|12427.2|12425.2|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|2879
1620821700000|2021-05-12 12:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|1759
1620822000000|2021-05-12 12:20:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|4131
1620822300000|2021-05-12 12:25:00|12425.6|12423.6|12426|12424|12427.2|12425.2|12425.6|12423.6|7727
1620822600000|2021-05-12 12:30:00|12417.8|12415.8|12410.8|12408.8|12419|12417|12408.4|12406.4|24261
1620822900000|2021-05-12 12:35:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12408.4|12406.4|18252
1620823200000|2021-05-12 12:40:00|12408.4|12406.4|12407.6|12405.6|12410|12408|12406.9|12404.9|18298
1620823500000|2021-05-12 12:45:00|12407.3|12405.3|12409.2|12407.2|12411.5|12409.5|12406.9|12404.9|16935
1620823800000|2021-05-12 12:50:00|12408.4|12406.4|12409.2|12407.2|12410|12408|12407.6|12405.6|11024
1620824100000|2021-05-12 12:55:00|12408.4|12406.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|9858
1620824400000|2021-05-12 13:00:00|12407.6|12405.6|12408.4|12406.4|12409.2|12407.2|12406.1|12404.1|8811
1620824700000|2021-05-12 13:05:00|12407.6|12405.6|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|9236
1620825000000|2021-05-12 13:10:00|12406.1|12404.1|12403|12401|12406.9|12404.9|12403|12401|37074
1620825300000|2021-05-12 13:15:00|12403.7|12401.7|12400.6|12398.6|12404.5|12402.5|12399|12397|13056
1620825600000|2021-05-12 13:20:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|6854
1620825900000|2021-05-12 13:25:00|12399|12397|12394.4|12392.4|12399|12397|12392|12390|16535
1620826200000|2021-05-12 13:30:00|12395.1|12393.1|12395.9|12393.9|12397.5|12395.5|12394.4|12392.4|28008
1620826500000|2021-05-12 13:35:00|12396.7|12394.7|12396.7|12394.7|12398.3|12396.3|12394.4|12392.4|8485
1620826800000|2021-05-12 13:40:00|12397.5|12395.5|12397.5|12395.5|12399.8|12397.8|12396.7|12394.7|12799
1620827100000|2021-05-12 13:45:00|12396.7|12394.7|12395.1|12393.1|12398.3|12396.3|12395.1|12393.1|9338
1620827400000|2021-05-12 13:50:00|12395.9|12393.9|12396.7|12394.7|12396.7|12394.7|12395.1|12393.1|6000
1620827700000|2021-05-12 13:55:00|12395.9|12393.9|12397.5|12395.5|12398.3|12396.3|12395.1|12393.1|8455
1620828000000|2021-05-12 14:00:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12395.9|12393.9|3439
1620828300000|2021-05-12 14:05:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|5944
1620828600000|2021-05-12 14:10:00|12397.5|12395.5|12401.4|12399.4|12403|12401|12397.5|12395.5|6778
1620828900000|2021-05-12 14:15:00|12402.2|12400.2|12404.5|12402.5|12404.5|12402.5|12401.4|12399.4|4604
1620829200000|2021-05-12 14:20:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|4235
1620829500000|2021-05-12 14:25:00|12404.5|12402.5|12402.2|12400.2|12404.5|12402.5|12402.2|12400.2|5967
1620829800000|2021-05-12 14:30:00|12403|12401|12401.4|12399.4|12403|12401|12399.8|12397.8|6621
1620830100000|2021-05-12 14:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3437
1620830400000|2021-05-12 14:40:00|12399.8|12397.8|12397.5|12395.5|12400.6|12398.6|12397.5|12395.5|4544
1620830700000|2021-05-12 14:45:00|12396.7|12394.7|12399.8|12397.8|12400.6|12398.6|12396.7|12394.7|4291
1620831000000|2021-05-12 14:50:00|12399|12397|12399|12397|12400.6|12398.6|12399|12397|2919
1620831300000|2021-05-12 14:55:00|12398.3|12396.3|12400.6|12398.6|12400.6|12398.6|12398.3|12396.3|2521
1620831600000|2021-05-12 15:00:00|12401.4|12399.4|12397.5|12395.5|12401.4|12399.4|12397.5|12395.5|3745
1620831900000|2021-05-12 15:05:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|2538
1620832200000|2021-05-12 15:10:00|12397.5|12395.5|12397.5|12395.5|12399|12397|12397.5|12395.5|2191
1620832500000|2021-05-12 15:15:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|3468
1620832800000|2021-05-12 15:20:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2244
1620833100000|2021-05-12 15:25:00|12397.5|12395.5|12399.8|12397.8|12399.8|12397.8|12397.5|12395.5|4305
1620833400000|2021-05-12 15:30:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2270
1620833700000|2021-05-12 15:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|1876
1620834000000|2021-05-12 15:40:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|906
1620834300000|2021-05-12 15:45:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1345
1620834600000|2021-05-12 15:50:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|1978
1620834900000|2021-05-12 15:55:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|2360
1620835200000|2021-05-12 16:00:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1616
1620835500000|2021-05-12 16:05:00|||||||||689
1620835800000|2021-05-12 16:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2114
1620836100000|2021-05-12 16:15:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2835
1620836400000|2021-05-12 16:20:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|512
1620836700000|2021-05-12 16:25:00|12398.3|12396.3|12399|12397|12399|12397|12397.5|12395.5|3436
1620837000000|2021-05-12 16:30:00|||||||||832
1620837300000|2021-05-12 16:35:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|2962
1620837600000|2021-05-12 16:40:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|2653
1620837900000|2021-05-12 16:45:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|2356
1620838200000|2021-05-12 16:50:00|12397.5|12395.5|12400.6|12398.6|12400.6|12398.6|12397.5|12395.5|2083
1620838500000|2021-05-12 16:55:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|3948
1620838800000|2021-05-12 17:00:00|12398.7|12396.7|12402.2|12400.2|12403|12401|12398.3|12396.3|8907
1620839100000|2021-05-12 17:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|3035
1620839400000|2021-05-12 17:10:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|4202
1620839700000|2021-05-12 17:15:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|2389
1620840000000|2021-05-12 17:20:00|12401.4|12399.4|12403.7|12401.7|12404.5|12402.5|12400.6|12398.6|3401
1620840300000|2021-05-12 17:25:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|3240
1620840600000|2021-05-12 17:30:00|12406.1|12404.1|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|2269
1620840900000|2021-05-12 17:35:00|12404.5|12402.5|12406.9|12404.9|12406.9|12404.9|12404.5|12402.5|1714
1620841200000|2021-05-12 17:40:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|5979
1620841500000|2021-05-12 17:45:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|2863
1620841800000|2021-05-12 17:50:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|2546
1620842100000|2021-05-12 17:55:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12403|12401|2036
1620842400000|2021-05-12 18:00:00|12403.7|12401.7|12402.2|12400.2|12403.7|12401.7|12402.2|12400.2|2452
1620842700000|2021-05-12 18:05:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|2630
1620843000000|2021-05-12 18:10:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|514
1620843300000|2021-05-12 18:15:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|2115
1620843600000|2021-05-12 18:20:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|1421
1620843900000|2021-05-12 18:25:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|3284
1620844200000|2021-05-12 18:30:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|4574
1620844500000|2021-05-12 18:35:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1620
1620844800000|2021-05-12 18:40:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|1840
1620845100000|2021-05-12 18:45:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12399.8|12397.8|2768
1620845400000|2021-05-12 18:50:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1577
1620845700000|2021-05-12 18:55:00|12400.6|12398.6|12397.5|12395.5|12400.6|12398.6|12396.7|12394.7|8503
1620846000000|2021-05-12 19:00:00|12396.7|12394.7|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|5315
1620846300000|2021-05-12 19:05:00|12397.5|12395.5|12399|12397|12399|12397|12397.5|12395.5|336
1620846600000|2021-05-12 19:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399|12397|4860
1620846900000|2021-05-12 19:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|634
1620847200000|2021-05-12 19:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1727
1620847500000|2021-05-12 19:25:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|3241
1620847800000|2021-05-12 19:30:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1383
1620848100000|2021-05-12 19:35:00|12399.4|12397.4|12399.8|12397.8|12399.8|12397.8|12399|12397|1019
1620848400000|2021-05-12 19:40:00|12399|12397|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|685
1620848700000|2021-05-12 19:45:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|1586
1620849000000|2021-05-12 19:50:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|1998
1620849300000|2021-05-12 19:55:00|12399.8|12397.8|12398.3|12396.3|12400.6|12398.6|12398.3|12396.3|5038
1620849600000|2021-05-12 20:00:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|2120
1620849900000|2021-05-12 20:05:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1378
1620850200000|2021-05-12 20:10:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1258
1620850500000|2021-05-12 20:15:00|12397.1|12395.1|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|1127
1620850800000|2021-05-12 20:20:00|12395.9|12393.9|12395.9|12393.9|12396.7|12394.7|12395.9|12393.9|2343
1620851100000|2021-05-12 20:25:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|996
1620851400000|2021-05-12 20:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|709
1620851700000|2021-05-12 20:35:00|12396.7|12394.7|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|2078
1620852000000|2021-05-12 20:40:00|12398.3|12396.3|12396.7|12394.7|12398.3|12396.3|12396.7|12394.7|1045
1620852300000|2021-05-12 20:45:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|844
1620852600000|2021-05-12 20:50:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|816
1620852900000|2021-05-12 20:55:00|12397.1|12395.1|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|2192
1620856800000|2021-05-12 22:00:00|12398.3|12396.3|12398.7|12396.7|12399|12397|12398.3|12396.3|1080
1620857100000|2021-05-12 22:05:00|12398.3|12396.3|12399|12397|12399|12397|12398.3|12396.3|85
1620857400000|2021-05-12 22:10:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|91
1620857700000|2021-05-12 22:15:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|81
1620858000000|2021-05-12 22:20:00|||||||||159
1620858300000|2021-05-12 22:25:00|||||||||6
1620858600000|2021-05-12 22:30:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|41
1620858900000|2021-05-12 22:35:00|||||||||18
1620859200000|2021-05-12 22:40:00|||||||||1
1620859500000|2021-05-12 22:45:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|99
1620859800000|2021-05-12 22:50:00|||||||||280
1620860100000|2021-05-12 22:55:00|||||||||479
1620860400000|2021-05-12 23:00:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|161
1620860700000|2021-05-12 23:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|271
1620861000000|2021-05-12 23:10:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|131
1620861300000|2021-05-12 23:15:00|||||||||24
1620861600000|2021-05-12 23:20:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|71
1620861900000|2021-05-12 23:25:00|||||||||13
1620862200000|2021-05-12 23:30:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|359
1620862500000|2021-05-12 23:35:00|12397.5|12395.5|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|106
1620862800000|2021-05-12 23:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12397.5|12395.5|244
1620863100000|2021-05-12 23:45:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12397.5|12395.5|235
1620863400000|2021-05-12 23:50:00|||||||||101
1620863700000|2021-05-12 23:55:00|||||||||8
1620864000000|2021-05-13 00:00:00|12396.7|12394.7|12396.7|12394.7|12396.7|12394.7|12395.9|12393.9|291
1620864300000|2021-05-13 00:05:00|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|12397.5|12395.5|134
1620864600000|2021-05-13 00:10:00|||||||||87
1620864900000|2021-05-13 00:15:00|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|12398.3|12396.3|142
1620865200000|2021-05-13 00:20:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1099
1620865500000|2021-05-13 00:25:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12397.5|12395.5|566
1620865800000|2021-05-13 00:30:00|12399|12397|12398.3|12396.3|12399|12397|12398.3|12396.3|331
1620866100000|2021-05-13 00:35:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|759
1620866400000|2021-05-13 00:40:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|1953
1620866700000|2021-05-13 00:45:00|||||||||145
1620867000000|2021-05-13 00:50:00|12399|12397|12399|12397|12399|12397|12398.3|12396.3|579
1620867300000|2021-05-13 00:55:00|||||||||61
1620867600000|2021-05-13 01:00:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|1027
1620867900000|2021-05-13 01:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|384
1620868200000|2021-05-13 01:10:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|695
1620868500000|2021-05-13 01:15:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|300
1620868800000|2021-05-13 01:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|1608
1620869100000|2021-05-13 01:25:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|347
1620869400000|2021-05-13 01:30:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|456
1620869700000|2021-05-13 01:35:00|||||||||163
1620870000000|2021-05-13 01:40:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|543
1620870300000|2021-05-13 01:45:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1186
1620870600000|2021-05-13 01:50:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|918
1620870900000|2021-05-13 01:55:00|||||||||33
1620871200000|2021-05-13 02:00:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|228
1620871500000|2021-05-13 02:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|1288
1620871800000|2021-05-13 02:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|3624
1620872100000|2021-05-13 02:15:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|704
1620872400000|2021-05-13 02:20:00|||||||||87
1620872700000|2021-05-13 02:25:00|12399|12397|12400.6|12398.6|12401.4|12399.4|12399|12397|725
1620873000000|2021-05-13 02:30:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|206
1620873300000|2021-05-13 02:35:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|445
1620873600000|2021-05-13 02:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|559
1620873900000|2021-05-13 02:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|149
1620874200000|2021-05-13 02:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|25
1620874500000|2021-05-13 02:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|156
1620874800000|2021-05-13 03:00:00|||||||||7
1620875100000|2021-05-13 03:05:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|577
1620875400000|2021-05-13 03:10:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399|12397|266
1620875700000|2021-05-13 03:15:00|||||||||187
1620876000000|2021-05-13 03:20:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|166
1620876300000|2021-05-13 03:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|59
1620876600000|2021-05-13 03:30:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|131
1620876900000|2021-05-13 03:35:00|||||||||50
1620877200000|2021-05-13 03:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|150
1620877500000|2021-05-13 03:45:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|94
1620877800000|2021-05-13 03:50:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|53
1620878100000|2021-05-13 03:55:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|68
1620878400000|2021-05-13 04:00:00|||||||||29
1620878700000|2021-05-13 04:05:00|||||||||204
1620879000000|2021-05-13 04:10:00|||||||||161
1620879300000|2021-05-13 04:15:00|||||||||1
1620879600000|2021-05-13 04:20:00|||||||||1
1620879900000|2021-05-13 04:25:00|||||||||5
1620880200000|2021-05-13 04:30:00|||||||||29
1620880500000|2021-05-13 04:35:00|||||||||69
1620880800000|2021-05-13 04:40:00|||||||||3
1620881100000|2021-05-13 04:45:00|12400.2|12398.2|12400.6|12398.6|12400.6|12398.6|12400.2|12398.2|38
1620881400000|2021-05-13 04:50:00|12399.8|12397.8|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|579
1620881700000|2021-05-13 04:55:00|||||||||1
1620882000000|2021-05-13 05:00:00|||||||||106
1620882300000|2021-05-13 05:05:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|289
1620882600000|2021-05-13 05:10:00|||||||||30
1620882900000|2021-05-13 05:15:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|171
1620883200000|2021-05-13 05:20:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|88
1620883500000|2021-05-13 05:25:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|691
1620883800000|2021-05-13 05:30:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|433
1620884100000|2021-05-13 05:35:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|123
1620884400000|2021-05-13 05:40:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|621
1620884700000|2021-05-13 05:45:00|||||||||50
1620885000000|2021-05-13 05:50:00|||||||||535
1620885300000|2021-05-13 05:55:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|459
1620885600000|2021-05-13 06:00:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12399.8|12397.8|739
1620885900000|2021-05-13 06:05:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12400.6|12398.6|1318
1620886200000|2021-05-13 06:10:00|12401.4|12399.4|12403.3|12401.3|12403.3|12401.3|12401.4|12399.4|466
1620886500000|2021-05-13 06:15:00|12403|12401|12403|12401|12403.7|12401.7|12402.2|12400.2|791
1620886800000|2021-05-13 06:20:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12402.2|12400.2|384
1620887100000|2021-05-13 06:25:00|12403.7|12401.7|12403|12401|12403.7|12401.7|12403|12401|474
1620887400000|2021-05-13 06:30:00|||||||||184
1620887700000|2021-05-13 06:35:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|216
1620888000000|2021-05-13 06:40:00|12404.1|12402.1|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|688
1620888300000|2021-05-13 06:45:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|719
1620888600000|2021-05-13 06:50:00|12403.7|12401.7|12404.5|12402.5|12404.5|12402.5|12403.7|12401.7|330
1620888900000|2021-05-13 06:55:00|12405.3|12403.3|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|837
1620889200000|2021-05-13 07:00:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12405.3|12403.3|5958
1620889500000|2021-05-13 07:05:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1355
1620889800000|2021-05-13 07:10:00|12406.9|12404.9|12404.5|12402.5|12406.9|12404.9|12404.5|12402.5|1164
1620890100000|2021-05-13 07:15:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|1662
1620890400000|2021-05-13 07:20:00|12405.3|12403.3|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|603
1620890700000|2021-05-13 07:25:00|12404.9|12402.9|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|516
1620891000000|2021-05-13 07:30:00|12405.3|12403.3|12403.7|12401.7|12406.1|12404.1|12403.7|12401.7|1060
1620891300000|2021-05-13 07:35:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|496
1620891600000|2021-05-13 07:40:00|12404.5|12402.5|12403.7|12401.7|12404.5|12402.5|12403.7|12401.7|232
1620891900000|2021-05-13 07:45:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|1040
1620892200000|2021-05-13 07:50:00|12400.2|12398.2|12399.8|12397.8|12400.6|12398.6|12399|12397|2947
1620892500000|2021-05-13 07:55:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|1129
1620892800000|2021-05-13 08:00:00|12399|12397|12399.8|12397.8|12400.6|12398.6|12399|12397|1417
1620893100000|2021-05-13 08:05:00|12399|12397|12400.6|12398.6|12400.6|12398.6|12399|12397|461
1620893400000|2021-05-13 08:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1575
1620893700000|2021-05-13 08:15:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|1006
1620894000000|2021-05-13 08:20:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1662
1620894300000|2021-05-13 08:25:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|903
1620894600000|2021-05-13 08:30:00|12402.2|12400.2|12403.7|12401.7|12403.7|12401.7|12401.4|12399.4|1151
1620894900000|2021-05-13 08:35:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12403.7|12401.7|1270
1620895200000|2021-05-13 08:40:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|2082
1620895500000|2021-05-13 08:45:00|12406.1|12404.1|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|1662
1620895800000|2021-05-13 08:50:00|12404.5|12402.5|12404.5|12402.5|12405.3|12403.3|12404.5|12402.5|317
1620896100000|2021-05-13 08:55:00|12403.7|12401.7|12403.7|12401.7|12404.5|12402.5|12403|12401|532
1620896400000|2021-05-13 09:00:00|12403|12401|12401.4|12399.4|12403.7|12401.7|12401.4|12399.4|2492
1620896700000|2021-05-13 09:05:00|12401|12399|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|656
1620897000000|2021-05-13 09:10:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|1234
1620897300000|2021-05-13 09:15:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1100
1620897600000|2021-05-13 09:20:00|||||||||53
1620897900000|2021-05-13 09:25:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|561
1620898200000|2021-05-13 09:30:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|272
1620898500000|2021-05-13 09:35:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|428
1620898800000|2021-05-13 09:40:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|416
1620899100000|2021-05-13 09:45:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|135
1620899400000|2021-05-13 09:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12399|12397|691
1620899700000|2021-05-13 09:55:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1504
1620900000000|2021-05-13 10:00:00|12398.3|12396.3|12399.8|12397.8|12399.8|12397.8|12398.3|12396.3|859
1620900300000|2021-05-13 10:05:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|3558
1620900600000|2021-05-13 10:10:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|244
1620900900000|2021-05-13 10:15:00|12399|12397|12399|12397|12399.8|12397.8|12398.3|12396.3|683
1620901200000|2021-05-13 10:20:00|12398.3|12396.3|12398.3|12396.3|12399|12397|12398.3|12396.3|645
1620901500000|2021-05-13 10:25:00|12397.5|12395.5|12397.5|12395.5|12398.3|12396.3|12396.7|12394.7|1138
1620901800000|2021-05-13 10:30:00|12396.7|12394.7|12397.5|12395.5|12397.5|12395.5|12396.7|12394.7|1464
1620902100000|2021-05-13 10:35:00|12396.7|12394.7|12396.7|12394.7|12397.5|12395.5|12396.7|12394.7|570
1620902400000|2021-05-13 10:40:00|12397.5|12395.5|12398.3|12396.3|12398.3|12396.3|12396.7|12394.7|1389
1620902700000|2021-05-13 10:45:00|12399|12397|12399|12397|12399.8|12397.8|12399|12397|1038
1620903000000|2021-05-13 10:50:00|12399.8|12397.8|12399|12397|12399.8|12397.8|12398.3|12396.3|1420
1620903300000|2021-05-13 10:55:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|198
1620903600000|2021-05-13 11:00:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|420
1620903900000|2021-05-13 11:05:00|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|12399.8|12397.8|295
1620904200000|2021-05-13 11:10:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|769
1620904500000|2021-05-13 11:15:00|12399.8|12397.8|12399.8|12397.8|12400.6|12398.6|12399.8|12397.8|976
1620904800000|2021-05-13 11:20:00|12400.6|12398.6|12399.8|12397.8|12400.6|12398.6|12399|12397|2254
1620905100000|2021-05-13 11:25:00|12399|12397|12399.8|12397.8|12399.8|12397.8|12399|12397|1126
1620905400000|2021-05-13 11:30:00|12400.6|12398.6|12402.2|12400.2|12403|12401|12400.6|12398.6|1957
1620905700000|2021-05-13 11:35:00|12401.4|12399.4|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|540
1620906000000|2021-05-13 11:40:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1270
1620906300000|2021-05-13 11:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|876
1620906600000|2021-05-13 11:50:00|12403|12401|12400.6|12398.6|12403|12401|12400.6|12398.6|1092
1620906900000|2021-05-13 11:55:00|12399.8|12397.8|12401.4|12399.4|12401.4|12399.4|12399.8|12397.8|887
1620907200000|2021-05-13 12:00:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|1330
1620907500000|2021-05-13 12:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|2713
1620907800000|2021-05-13 12:10:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12400.6|12398.6|1164
1620908100000|2021-05-13 12:15:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|1745
1620908400000|2021-05-13 12:20:00|12400.6|12398.6|12399.8|12397.8|12401.4|12399.4|12399|12397|4779
1620908700000|2021-05-13 12:25:00|12400.6|12398.6|12399|12397|12400.6|12398.6|12399|12397|1464
1620909000000|2021-05-13 12:30:00|12398.3|12396.3|12400.6|12398.6|12404.5|12402.5|12395.9|12393.9|6324
1620909300000|2021-05-13 12:35:00|12399.8|12397.8|12404.5|12402.5|12405.3|12403.3|12399.8|12397.8|3149
1620909600000|2021-05-13 12:40:00|12405.3|12403.3|12404.5|12402.5|12406.1|12404.1|12403.7|12401.7|3739
1620909900000|2021-05-13 12:45:00|12405.3|12403.3|12405.3|12403.3|12406.9|12404.9|12404.5|12402.5|8831
1620910200000|2021-05-13 12:50:00|12406.1|12404.1|12402.2|12400.2|12406.1|12404.1|12402.2|12400.2|1736
1620910500000|2021-05-13 12:55:00|12403|12401|12403.7|12401.7|12404.5|12402.5|12403|12401|6058
1620910800000|2021-05-13 13:00:00|12404.5|12402.5|12405.3|12403.3|12406.1|12404.1|12403.7|12401.7|3111
1620911100000|2021-05-13 13:05:00|12404.5|12402.5|12406.1|12404.1|12406.1|12404.1|12404.5|12402.5|3201
1620911400000|2021-05-13 13:10:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12404.5|12402.5|2868
1620911700000|2021-05-13 13:15:00|12406.1|12404.1|12406.1|12404.1|12406.9|12404.9|12405.3|12403.3|1992
1620912000000|2021-05-13 13:20:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.1|12404.1|3823
1620912300000|2021-05-13 13:25:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|3127
1620912600000|2021-05-13 13:30:00|12406.1|12404.1|12406.1|12404.1|12407.6|12405.6|12406.1|12404.1|2466
1620912900000|2021-05-13 13:35:00|12405.3|12403.3|12406.1|12404.1|12407.6|12405.6|12403.7|12401.7|4960
1620913200000|2021-05-13 13:40:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12405.3|12403.3|2510
1620913500000|2021-05-13 13:45:00|12406.9|12404.9|12410.8|12408.8|12410.8|12408.8|12406.9|12404.9|4353
1620913800000|2021-05-13 13:50:00|12411.5|12409.5|12410|12408|12411.5|12409.5|12410|12408|6886
1620914100000|2021-05-13 13:55:00|12410.8|12408.8|12410|12408|12411.5|12409.5|12410|12408|3729
1620914400000|2021-05-13 14:00:00|12409.6|12407.6|12411.5|12409.5|12412.3|12410.3|12409.2|12407.2|4348
1620914700000|2021-05-13 14:05:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|4365
1620915000000|2021-05-13 14:10:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|3305
1620915300000|2021-05-13 14:15:00|12411.5|12409.5|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|7221
1620915600000|2021-05-13 14:20:00|12413.9|12411.9|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|8289
1620915900000|2021-05-13 14:25:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2122
1620916200000|2021-05-13 14:30:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|4036
1620916500000|2021-05-13 14:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|7154
1620916800000|2021-05-13 14:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|5852
1620917100000|2021-05-13 14:45:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|6507
1620917400000|2021-05-13 14:50:00|12414.7|12412.7|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|1679
1620917700000|2021-05-13 14:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2228
1620918000000|2021-05-13 15:00:00|12413.1|12411.1|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3410
1620918300000|2021-05-13 15:05:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1774
1620918600000|2021-05-13 15:10:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12410.8|12408.8|3281
1620918900000|2021-05-13 15:15:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|2168
1620919200000|2021-05-13 15:20:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|4134
1620919500000|2021-05-13 15:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|3867
1620919800000|2021-05-13 15:30:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12409.2|12407.2|3033
1620920100000|2021-05-13 15:35:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3621
1620920400000|2021-05-13 15:40:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12412.3|12410.3|3550
1620920700000|2021-05-13 15:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|3440
1620921000000|2021-05-13 15:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1583
1620921300000|2021-05-13 15:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1408
1620921600000|2021-05-13 16:00:00|12414.7|12412.7|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|2593
1620921900000|2021-05-13 16:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1752
1620922200000|2021-05-13 16:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1135
1620922500000|2021-05-13 16:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|2672
1620922800000|2021-05-13 16:20:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|1016
1620923100000|2021-05-13 16:25:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|7457
1620923400000|2021-05-13 16:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1663
1620923700000|2021-05-13 16:35:00|||||||||1074
1620924000000|2021-05-13 16:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5685
1620924300000|2021-05-13 16:45:00|||||||||1218
1620924600000|2021-05-13 16:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2240
1620924900000|2021-05-13 16:55:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.1|12411.1|3010
1620925200000|2021-05-13 17:00:00|12415.5|12413.5|12412.3|12410.3|12415.5|12413.5|12410|12408|4572
1620925500000|2021-05-13 17:05:00|12413.1|12411.1|12416.2|12414.2|12417|12415|12413.1|12411.1|2328
1620925800000|2021-05-13 17:10:00|12415.8|12413.8|12415.5|12413.5|12417|12415|12413.9|12411.9|3226
1620926100000|2021-05-13 17:15:00|12415.1|12413.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|2193
1620926400000|2021-05-13 17:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1653
1620926700000|2021-05-13 17:25:00|12413.5|12411.5|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|2131
1620927000000|2021-05-13 17:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|4887
1620927300000|2021-05-13 17:35:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|3091
1620927600000|2021-05-13 17:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|907
1620927900000|2021-05-13 17:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|773
1620928200000|2021-05-13 17:50:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|504
1620928500000|2021-05-13 17:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1207
1620928800000|2021-05-13 18:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|1919
1620929100000|2021-05-13 18:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|862
1620929400000|2021-05-13 18:10:00|12413.1|12411.1|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1360
1620929700000|2021-05-13 18:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|811
1620930000000|2021-05-13 18:20:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|388
1620930300000|2021-05-13 18:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1244
1620930600000|2021-05-13 18:30:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2752
1620930900000|2021-05-13 18:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|1371
1620931200000|2021-05-13 18:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|718
1620931500000|2021-05-13 18:45:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12412.3|12410.3|4538
1620931800000|2021-05-13 18:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|4641
1620932100000|2021-05-13 18:55:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|3996
1620932400000|2021-05-13 19:00:00|12411.5|12409.5|12411.5|12409.5|12413.1|12411.1|12410|12408|3634
1620932700000|2021-05-13 19:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410|12408|3185
1620933000000|2021-05-13 19:10:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|2028
1620933300000|2021-05-13 19:15:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12410.8|12408.8|3971
1620933600000|2021-05-13 19:20:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|2643
1620933900000|2021-05-13 19:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2492
1620934200000|2021-05-13 19:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|796
1620934500000|2021-05-13 19:35:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|2738
1620934800000|2021-05-13 19:40:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1119
1620935100000|2021-05-13 19:45:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|810
1620935400000|2021-05-13 19:50:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|2659
1620935700000|2021-05-13 19:55:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|3317
1620936000000|2021-05-13 20:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3233
1620936300000|2021-05-13 20:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1006
1620936600000|2021-05-13 20:10:00|12415.5|12413.5|12417.8|12415.8|12417.8|12415.8|12415.5|12413.5|1022
1620936900000|2021-05-13 20:15:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|593
1620937200000|2021-05-13 20:20:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|1409
1620937500000|2021-05-13 20:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1355
1620937800000|2021-05-13 20:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|440
1620938100000|2021-05-13 20:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|691
1620938400000|2021-05-13 20:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|969
1620938700000|2021-05-13 20:45:00|12414.7|12412.7|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1481
1620939000000|2021-05-13 20:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1032
1620939300000|2021-05-13 20:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|1546
1620943200000|2021-05-13 22:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|27
1620943500000|2021-05-13 22:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|154
1620943800000|2021-05-13 22:10:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|57
1620944100000|2021-05-13 22:15:00|12415.8|12413.8|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|61
1620944400000|2021-05-13 22:20:00|||||||||3
1620944700000|2021-05-13 22:25:00|||||||||120
1620945000000|2021-05-13 22:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|41
1620945300000|2021-05-13 22:35:00|||||||||36
1620945600000|2021-05-13 22:40:00|||||||||25
1620945900000|2021-05-13 22:45:00|||||||||131
1620946200000|2021-05-13 22:50:00|||||||||37
1620946500000|2021-05-13 22:55:00|||||||||46
1620946800000|2021-05-13 23:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|63
1620947100000|2021-05-13 23:05:00|12415.8|12413.8|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|363
1620947400000|2021-05-13 23:10:00|||||||||32
1620948000000|2021-05-13 23:20:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|795
1620948300000|2021-05-13 23:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|328
1620948600000|2021-05-13 23:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|132
1620948900000|2021-05-13 23:35:00|||||||||133
1620949200000|2021-05-13 23:40:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|116
1620949500000|2021-05-13 23:45:00|||||||||42
1620949800000|2021-05-13 23:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|239
1620950100000|2021-05-13 23:55:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|474
1620950400000|2021-05-14 00:00:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|258
1620950700000|2021-05-14 00:05:00|||||||||100
1620951000000|2021-05-14 00:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|178
1620951300000|2021-05-14 00:15:00|12414.3|12412.3|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|45
1620951600000|2021-05-14 00:20:00|||||||||31
1620951900000|2021-05-14 00:25:00|||||||||137
1620952200000|2021-05-14 00:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|88
1620952500000|2021-05-14 00:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|364
1620952800000|2021-05-14 00:40:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|390
1620953100000|2021-05-14 00:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|421
1620953400000|2021-05-14 00:50:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|219
1620953700000|2021-05-14 00:55:00|12414.3|12412.3|12413.9|12411.9|12414.3|12412.3|12413.9|12411.9|62
1620954000000|2021-05-14 01:00:00|||||||||32
1620954300000|2021-05-14 01:05:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1023
1620954600000|2021-05-14 01:10:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|660
1620954900000|2021-05-14 01:15:00|||||||||55
1620955200000|2021-05-14 01:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|450
1620955500000|2021-05-14 01:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|129
1620955800000|2021-05-14 01:30:00|||||||||37
1620956100000|2021-05-14 01:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|320
1620956400000|2021-05-14 01:40:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|221
1620956700000|2021-05-14 01:45:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|713
1620957000000|2021-05-14 01:50:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|286
1620957300000|2021-05-14 01:55:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|825
1620957600000|2021-05-14 02:00:00|||||||||93
1620957900000|2021-05-14 02:05:00|||||||||292
1620958200000|2021-05-14 02:10:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|124
1620958500000|2021-05-14 02:15:00|12416.6|12414.6|12417|12415|12417|12415|12416.2|12414.2|196
1620958800000|2021-05-14 02:20:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|286
1620959100000|2021-05-14 02:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|231
1620959400000|2021-05-14 02:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|64
1620959700000|2021-05-14 02:35:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|286
1620960000000|2021-05-14 02:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|290
1620960300000|2021-05-14 02:45:00|||||||||129
1620960600000|2021-05-14 02:50:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1084
1620960900000|2021-05-14 02:55:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|643
1620961200000|2021-05-14 03:00:00|||||||||91
1620961500000|2021-05-14 03:05:00|12417|12415|12417|12415|12417|12415|12417|12415|531
1620961800000|2021-05-14 03:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|278
1620962100000|2021-05-14 03:15:00|12417|12415|12417|12415|12417|12415|12417|12415|95
1620962400000|2021-05-14 03:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|566
1620962700000|2021-05-14 03:25:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|260
1620963000000|2021-05-14 03:30:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|120
1620963300000|2021-05-14 03:35:00|||||||||71
1620963600000|2021-05-14 03:40:00|||||||||170
1620963900000|2021-05-14 03:45:00|||||||||8
1620964200000|2021-05-14 03:50:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|52
1620964500000|2021-05-14 03:55:00|||||||||25
1620964800000|2021-05-14 04:00:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|183
1620965100000|2021-05-14 04:05:00|||||||||72
1620965400000|2021-05-14 04:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|73
1620965700000|2021-05-14 04:15:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|197
1620966000000|2021-05-14 04:20:00|||||||||8
1620966300000|2021-05-14 04:25:00|||||||||24
1620966600000|2021-05-14 04:30:00|||||||||248
1620966900000|2021-05-14 04:35:00|12417|12415|12417|12415|12417|12415|12417|12415|36
1620967200000|2021-05-14 04:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|118
1620967500000|2021-05-14 04:45:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|114
1620967800000|2021-05-14 04:50:00|12417|12415|12417|12415|12417|12415|12417|12415|56
1620968100000|2021-05-14 04:55:00|||||||||41
1620968400000|2021-05-14 05:00:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|281
1620968700000|2021-05-14 05:05:00|12417.4|12415.4|12417|12415|12417.4|12415.4|12417|12415|90
1620969000000|2021-05-14 05:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|266
1620969300000|2021-05-14 05:15:00|12417|12415|12417|12415|12417|12415|12417|12415|162
1620969600000|2021-05-14 05:20:00|||||||||62
1620969900000|2021-05-14 05:25:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|48
1620970200000|2021-05-14 05:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|780
1620970500000|2021-05-14 05:35:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|41
1620970800000|2021-05-14 05:40:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|73
1620971100000|2021-05-14 05:45:00|12416.6|12414.6|12417|12415|12417|12415|12416.6|12414.6|202
1620971400000|2021-05-14 05:50:00|||||||||119
1620971700000|2021-05-14 05:55:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|282
1620972000000|2021-05-14 06:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|350
1620972300000|2021-05-14 06:05:00|12417|12415|12416.2|12414.2|12417.8|12415.8|12416.2|12414.2|361
1620972600000|2021-05-14 06:10:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|212
1620972900000|2021-05-14 06:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|279
1620973200000|2021-05-14 06:20:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|482
1620973500000|2021-05-14 06:25:00|||||||||270
1620973800000|2021-05-14 06:30:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|579
1620974100000|2021-05-14 06:35:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|170
1620974400000|2021-05-14 06:40:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|735
1620974700000|2021-05-14 06:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|823
1620975000000|2021-05-14 06:50:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|978
1620975300000|2021-05-14 06:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|480
1620975600000|2021-05-14 07:00:00|12417|12415|12419.4|12417.4|12420.1|12418.1|12417|12415|2740
1620975900000|2021-05-14 07:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|842
1620976200000|2021-05-14 07:10:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|2153
1620976500000|2021-05-14 07:15:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2370
1620976800000|2021-05-14 07:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417|12415|2653
1620977100000|2021-05-14 07:25:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12418.6|12416.6|1289
1620977400000|2021-05-14 07:30:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|434
1620977700000|2021-05-14 07:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|648
1620978000000|2021-05-14 07:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1458
1620978300000|2021-05-14 07:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1625
1620978600000|2021-05-14 07:50:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|678
1620978900000|2021-05-14 07:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|806
1620979200000|2021-05-14 08:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1118
1620979500000|2021-05-14 08:05:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1059
1620979800000|2021-05-14 08:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1116
1620980100000|2021-05-14 08:15:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.1|12418.1|3534
1620980400000|2021-05-14 08:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1858
1620980700000|2021-05-14 08:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1225
1620981000000|2021-05-14 08:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|943
1620981300000|2021-05-14 08:35:00|12424.8|12422.8|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|751
1620981600000|2021-05-14 08:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|137
1620981900000|2021-05-14 08:45:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|183
1620982200000|2021-05-14 08:50:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|1152
1620982500000|2021-05-14 08:55:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|723
1620982800000|2021-05-14 09:00:00|12425.2|12423.2|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|4290
1620983100000|2021-05-14 09:05:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1711
1620983400000|2021-05-14 09:10:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|999
1620983700000|2021-05-14 09:15:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|6563
1620984000000|2021-05-14 09:20:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1137
1620984300000|2021-05-14 09:25:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|513
1620984600000|2021-05-14 09:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|83
1620984900000|2021-05-14 09:35:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|415
1620985200000|2021-05-14 09:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|609
1620985500000|2021-05-14 09:45:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|850
1620985800000|2021-05-14 09:50:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|425
1620986100000|2021-05-14 09:55:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|3511
1620986400000|2021-05-14 10:00:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1425
1620986700000|2021-05-14 10:05:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|486
1620987000000|2021-05-14 10:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|513
1620987300000|2021-05-14 10:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|624
1620987600000|2021-05-14 10:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|644
1620987900000|2021-05-14 10:25:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|811
1620988200000|2021-05-14 10:30:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|1246
1620988500000|2021-05-14 10:35:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1543
1620988800000|2021-05-14 10:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1213
1620989100000|2021-05-14 10:45:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|559
1620989400000|2021-05-14 10:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|596
1620989700000|2021-05-14 10:55:00|12426.4|12424.4|12425.6|12423.6|12427.2|12425.2|12425.6|12423.6|4368
1620990000000|2021-05-14 11:00:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|996
1620990300000|2021-05-14 11:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|643
1620990600000|2021-05-14 11:10:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|1566
1620990900000|2021-05-14 11:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|710
1620991200000|2021-05-14 11:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|1012
1620991500000|2021-05-14 11:25:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1885
1620991800000|2021-05-14 11:30:00|||||||||262
1620992100000|2021-05-14 11:35:00|12424|12422|12424|12422|12424|12422|12424|12422|475
1620992400000|2021-05-14 11:40:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|980
1620992700000|2021-05-14 11:45:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|634
1620993000000|2021-05-14 11:50:00|12424.4|12422.4|12422.5|12420.5|12424.4|12422.4|12422.5|12420.5|1579
1620993300000|2021-05-14 11:55:00|12423.3|12421.3|12423.3|12421.3|12424.8|12422.8|12423.3|12421.3|2725
1620993600000|2021-05-14 12:00:00|12424|12422|12424|12422|12424.8|12422.8|12422.5|12420.5|3155
1620993900000|2021-05-14 12:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|1350
1620994200000|2021-05-14 12:10:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|2979
1620994500000|2021-05-14 12:15:00|12423.3|12421.3|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|5409
1620994800000|2021-05-14 12:20:00|12424|12422|12424.8|12422.8|12426.4|12424.4|12424|12422|6886
1620995100000|2021-05-14 12:25:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|2150
1620995400000|2021-05-14 12:30:00|12424.8|12422.8|12424.8|12422.8|12428.7|12426.7|12420.1|12418.1|8584
1620995700000|2021-05-14 12:35:00|12424|12422|12421.7|12419.7|12424.8|12422.8|12419.4|12417.4|5423
1620996000000|2021-05-14 12:40:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|6411
1620996300000|2021-05-14 12:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12419.4|12417.4|4034
1620996600000|2021-05-14 12:50:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.1|12418.1|3744
1620996900000|2021-05-14 12:55:00|12422.5|12420.5|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|4212
1620997200000|2021-05-14 13:00:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12419.4|12417.4|2066
1620997500000|2021-05-14 13:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1396
1620997800000|2021-05-14 13:10:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|1257
1620998100000|2021-05-14 13:15:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424|12422|3623
1620998400000|2021-05-14 13:20:00|12424.8|12422.8|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|722
1620998700000|2021-05-14 13:25:00|12424.8|12422.8|12422.5|12420.5|12425.6|12423.6|12422.5|12420.5|3260
1620999000000|2021-05-14 13:30:00|12421.7|12419.7|12423.3|12421.3|12424|12422|12421.7|12419.7|4051
1620999300000|2021-05-14 13:35:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|848
1620999600000|2021-05-14 13:40:00|12424.8|12422.8|12426.4|12424.4|12427.2|12425.2|12424.8|12422.8|3534
1620999900000|2021-05-14 13:45:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12425.6|12423.6|2655
1621000200000|2021-05-14 13:50:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|2139
1621000500000|2021-05-14 13:55:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12426.4|12424.4|1835
1621000800000|2021-05-14 14:00:00|12425.6|12423.6|12421.7|12419.7|12425.6|12423.6|12421.7|12419.7|5475
1621001100000|2021-05-14 14:05:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.1|12418.1|3036
1621001400000|2021-05-14 14:10:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1572
1621001700000|2021-05-14 14:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|4709
1621002000000|2021-05-14 14:20:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|4605
1621002300000|2021-05-14 14:25:00|12420.1|12418.1|12418.6|12416.6|12420.9|12418.9|12418.6|12416.6|6342
1621002600000|2021-05-14 14:30:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|6742
1621002900000|2021-05-14 14:35:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|6717
1621003200000|2021-05-14 14:40:00|12417.4|12415.4|12416.2|12414.2|12417.8|12415.8|12415.5|12413.5|3822
1621003500000|2021-05-14 14:45:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|3224
1621003800000|2021-05-14 14:50:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|3177
1621004100000|2021-05-14 14:55:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|2429
1621004400000|2021-05-14 15:00:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1871
1621004700000|2021-05-14 15:05:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|357
1621005000000|2021-05-14 15:10:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1534
1621005300000|2021-05-14 15:15:00|12417|12415|12417|12415|12417.8|12415.8|12415.5|12413.5|1102
1621005600000|2021-05-14 15:20:00|12416.2|12414.2|12418.6|12416.6|12418.6|12416.6|12416.2|12414.2|1367
1621005900000|2021-05-14 15:25:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1124
1621006200000|2021-05-14 15:30:00|12417.8|12415.8|12417|12415|12418.6|12416.6|12417|12415|1540
1621006500000|2021-05-14 15:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1256
1621006800000|2021-05-14 15:40:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|681
1621007100000|2021-05-14 15:45:00|12419.4|12417.4|12421.7|12419.7|12421.7|12419.7|12418.6|12416.6|3567
1621007400000|2021-05-14 15:50:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|2539
1621007700000|2021-05-14 15:55:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1893
1621008000000|2021-05-14 16:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|436
1621008300000|2021-05-14 16:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|1663
1621008600000|2021-05-14 16:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1676
1621008900000|2021-05-14 16:15:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1483
1621009200000|2021-05-14 16:20:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|3463
1621009500000|2021-05-14 16:25:00|12417|12415|12417|12415|12417|12415|12417|12415|1060
1621009800000|2021-05-14 16:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1631
1621010100000|2021-05-14 16:35:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|2016
1621010400000|2021-05-14 16:40:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|3942
1621010700000|2021-05-14 16:45:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|1277
1621011000000|2021-05-14 16:50:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|902
1621011300000|2021-05-14 16:55:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2526
1621011600000|2021-05-14 17:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|606
1621011900000|2021-05-14 17:05:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|5332
1621012200000|2021-05-14 17:10:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|368
1621012500000|2021-05-14 17:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|310
1621012800000|2021-05-14 17:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1005
1621013100000|2021-05-14 17:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|888
1621013400000|2021-05-14 17:30:00|||||||||460
1621013700000|2021-05-14 17:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|3465
1621014000000|2021-05-14 17:40:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|331
1621014300000|2021-05-14 17:45:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1589
1621014600000|2021-05-14 17:50:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1821
1621014900000|2021-05-14 17:55:00|||||||||483
1621015200000|2021-05-14 18:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2138
1621015500000|2021-05-14 18:05:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|838
1621015800000|2021-05-14 18:10:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|696
1621016100000|2021-05-14 18:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|845
1621016400000|2021-05-14 18:20:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|618
1621016700000|2021-05-14 18:25:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1821
1621017000000|2021-05-14 18:30:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|350
1621017300000|2021-05-14 18:35:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|732
1621017600000|2021-05-14 18:40:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|4857
1621017900000|2021-05-14 18:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|2188
1621018200000|2021-05-14 18:50:00|12417.4|12415.4|12417|12415|12417.8|12415.8|12417|12415|1682
1621018500000|2021-05-14 18:55:00|12416.2|12414.2|12420.1|12418.1|12420.9|12418.9|12416.2|12414.2|4251
1621018800000|2021-05-14 19:00:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2693
1621019100000|2021-05-14 19:05:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417|12415|1496
1621019400000|2021-05-14 19:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|285
1621019700000|2021-05-14 19:15:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1150
1621020000000|2021-05-14 19:20:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2459
1621020300000|2021-05-14 19:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1376
1621020600000|2021-05-14 19:30:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1671
1621020900000|2021-05-14 19:35:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|693
1621021200000|2021-05-14 19:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|4705
1621021500000|2021-05-14 19:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3341
1621021800000|2021-05-14 19:50:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4807
1621022100000|2021-05-14 19:55:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1873
1621022400000|2021-05-14 20:00:00|12420.5|12418.5|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1434
1621022700000|2021-05-14 20:05:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|507
1621023000000|2021-05-14 20:10:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|775
1621023300000|2021-05-14 20:15:00|||||||||56
1621023600000|2021-05-14 20:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|371
1621023900000|2021-05-14 20:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|412
1621024200000|2021-05-14 20:30:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|505
1621024500000|2021-05-14 20:35:00|||||||||227
1621024800000|2021-05-14 20:40:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1116
1621025100000|2021-05-14 20:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|259
1621025400000|2021-05-14 20:50:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|982
1621025700000|2021-05-14 20:55:00|12419.4|12417.4|12421.3|12419.3|12421.7|12419.7|12419.4|12417.4|2381
1621202400000|2021-05-16 22:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|691
1621202700000|2021-05-16 22:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|317
1621203000000|2021-05-16 22:10:00|12418.2|12416.2|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|43
1621203300000|2021-05-16 22:15:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|0
1621203600000|2021-05-16 22:20:00|12418.6|12416.6|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|73
1621203900000|2021-05-16 22:25:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|5
1621204200000|2021-05-16 22:30:00|12418.2|12416.2|12418.6|12416.6|12418.6|12416.6|12418.2|12416.2|36
1621204500000|2021-05-16 22:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|15
1621204800000|2021-05-16 22:40:00|||||||||5
1621205100000|2021-05-16 22:45:00|||||||||75
1621205400000|2021-05-16 22:50:00|||||||||4
1621205700000|2021-05-16 22:55:00|||||||||3
1621206000000|2021-05-16 23:00:00|||||||||13
1621206300000|2021-05-16 23:05:00|||||||||12
1621206600000|2021-05-16 23:10:00|12418.2|12416.2|12418.2|12416.2|12418.6|12416.6|12417.8|12415.8|168
1621206900000|2021-05-16 23:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|184
1621207200000|2021-05-16 23:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|105
1621207500000|2021-05-16 23:25:00|||||||||203
1621207800000|2021-05-16 23:30:00|||||||||5
1621208100000|2021-05-16 23:35:00|||||||||15
1621208400000|2021-05-16 23:40:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|82
1621208700000|2021-05-16 23:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|135
1621209000000|2021-05-16 23:50:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|406
1621209300000|2021-05-16 23:55:00|||||||||4
1621209600000|2021-05-17 00:00:00|||||||||23
1621209900000|2021-05-17 00:05:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|248
1621210200000|2021-05-17 00:10:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|458
1621210500000|2021-05-17 00:15:00|||||||||30
1621210800000|2021-05-17 00:20:00|||||||||45
1621211100000|2021-05-17 00:25:00|||||||||12
1621211400000|2021-05-17 00:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|224
1621211700000|2021-05-17 00:35:00|||||||||32
1621212000000|2021-05-17 00:40:00|||||||||141
1621212300000|2021-05-17 00:45:00|||||||||63
1621212600000|2021-05-17 00:50:00|||||||||23
1621212900000|2021-05-17 00:55:00|||||||||7
1621213200000|2021-05-17 01:00:00|||||||||58
1621213500000|2021-05-17 01:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|605
1621213800000|2021-05-17 01:10:00|||||||||15
1621214100000|2021-05-17 01:15:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|318
1621214400000|2021-05-17 01:20:00|||||||||37
1621214700000|2021-05-17 01:25:00|12421.7|12419.7|12422.1|12420.1|12422.5|12420.5|12420.9|12418.9|1022
1621215000000|2021-05-17 01:30:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|698
1621215300000|2021-05-17 01:35:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|173
1621215600000|2021-05-17 01:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|126
1621215900000|2021-05-17 01:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|90
1621216200000|2021-05-17 01:50:00|||||||||1
1621216500000|2021-05-17 01:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|231
1621216800000|2021-05-17 02:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|235
1621217100000|2021-05-17 02:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|304
1621217400000|2021-05-17 02:10:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|123
1621217700000|2021-05-17 02:15:00|||||||||5
1621218000000|2021-05-17 02:20:00|||||||||10
1621218300000|2021-05-17 02:25:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|302
1621218600000|2021-05-17 02:30:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|379
1621218900000|2021-05-17 02:35:00|||||||||77
1621219200000|2021-05-17 02:40:00|||||||||11
1621219500000|2021-05-17 02:45:00|||||||||109
1621219800000|2021-05-17 02:50:00|||||||||196
1621220100000|2021-05-17 02:55:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|72
1621220400000|2021-05-17 03:00:00|||||||||10
1621220700000|2021-05-17 03:05:00|12421.7|12419.7|12423.3|12421.3|12423.3|12421.3|12421.7|12419.7|164
1621221000000|2021-05-17 03:10:00|12423.7|12421.7|12423.3|12421.3|12423.7|12421.7|12423.3|12421.3|53
1621221300000|2021-05-17 03:15:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|73
1621221600000|2021-05-17 03:20:00|||||||||6
1621221900000|2021-05-17 03:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|150
1621222200000|2021-05-17 03:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|604
1621222500000|2021-05-17 03:35:00|||||||||21
1621222800000|2021-05-17 03:40:00|||||||||10
1621223100000|2021-05-17 03:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|549
1621223400000|2021-05-17 03:50:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|412
1621223700000|2021-05-17 03:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|876
1621224000000|2021-05-17 04:00:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|380
1621224300000|2021-05-17 04:05:00|12424|12422|12424.4|12422.4|12424.8|12422.8|12424|12422|173
1621224600000|2021-05-17 04:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|199
1621224900000|2021-05-17 04:15:00|||||||||148
1621225200000|2021-05-17 04:20:00|||||||||15
1621225500000|2021-05-17 04:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|267
1621225800000|2021-05-17 04:30:00|||||||||140
1621226100000|2021-05-17 04:35:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|123
1621226400000|2021-05-17 04:40:00|12424|12422|12424|12422|12424|12422|12424|12422|12
1621226700000|2021-05-17 04:45:00|||||||||106
1621227000000|2021-05-17 04:50:00|||||||||20
1621227300000|2021-05-17 04:55:00|||||||||20
1621227600000|2021-05-17 05:00:00|||||||||26
1621227900000|2021-05-17 05:05:00|||||||||123
1621228200000|2021-05-17 05:10:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|118
1621228500000|2021-05-17 05:15:00|12424|12422|12424|12422|12424|12422|12424|12422|71
1621228800000|2021-05-17 05:20:00|||||||||244
1621229100000|2021-05-17 05:25:00|||||||||26
1621229400000|2021-05-17 05:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|98
1621229700000|2021-05-17 05:35:00|12424|12422|12424|12422|12424|12422|12424|12422|139
1621230000000|2021-05-17 05:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|727
1621230300000|2021-05-17 05:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|633
1621230600000|2021-05-17 05:50:00|||||||||151
1621230900000|2021-05-17 05:55:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1292
1621231200000|2021-05-17 06:00:00|12424.8|12422.8|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|929
1621231500000|2021-05-17 06:05:00|12428|12426|12428|12426|12428.7|12426.7|12428|12426|1300
1621231800000|2021-05-17 06:10:00|12427.2|12425.2|12428|12426|12428.7|12426.7|12426.4|12424.4|769
1621232100000|2021-05-17 06:15:00|12428.7|12426.7|12429.5|12427.5|12431.1|12429.1|12428|12426|2084
1621232400000|2021-05-17 06:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2886
1621232700000|2021-05-17 06:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|957
1621233000000|2021-05-17 06:30:00|12431.1|12429.1|12431.1|12429.1|12432.6|12430.6|12431.1|12429.1|2309
1621233300000|2021-05-17 06:35:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|607
1621233600000|2021-05-17 06:40:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|425
1621233900000|2021-05-17 06:45:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|751
1621234200000|2021-05-17 06:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|758
1621234500000|2021-05-17 06:55:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|553
1621234800000|2021-05-17 07:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|887
1621235100000|2021-05-17 07:05:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|1100
1621235400000|2021-05-17 07:10:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|478
1621235700000|2021-05-17 07:15:00|12428.3|12426.3|12426.4|12424.4|12428.7|12426.7|12426.4|12424.4|785
1621236000000|2021-05-17 07:20:00|12427.2|12425.2|12428|12426|12428|12426|12426.4|12424.4|989
1621236300000|2021-05-17 07:25:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|575
1621236600000|2021-05-17 07:30:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|474
1621236900000|2021-05-17 07:35:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|80
1621237200000|2021-05-17 07:40:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|703
1621237500000|2021-05-17 07:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|360
1621237800000|2021-05-17 07:50:00|12429.5|12427.5|12428|12426|12429.5|12427.5|12427.2|12425.2|730
1621238100000|2021-05-17 07:55:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|496
1621238400000|2021-05-17 08:00:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|361
1621238700000|2021-05-17 08:05:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|315
1621239000000|2021-05-17 08:10:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|868
1621239300000|2021-05-17 08:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|408
1621239600000|2021-05-17 08:20:00|||||||||22
1621239900000|2021-05-17 08:25:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|264
1621240200000|2021-05-17 08:30:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|353
1621240500000|2021-05-17 08:35:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|865
1621240800000|2021-05-17 08:40:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|194
1621241100000|2021-05-17 08:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|496
1621241400000|2021-05-17 08:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|485
1621241700000|2021-05-17 08:55:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|118
1621242000000|2021-05-17 09:00:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|539
1621242300000|2021-05-17 09:05:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|253
1621242600000|2021-05-17 09:10:00|12425.2|12423.2|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|569
1621242900000|2021-05-17 09:15:00|12425.6|12423.6|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|2882
1621243200000|2021-05-17 09:20:00|||||||||605
1621243500000|2021-05-17 09:25:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|577
1621243800000|2021-05-17 09:30:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|159
1621244100000|2021-05-17 09:35:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|437
1621244400000|2021-05-17 09:40:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|294
1621244700000|2021-05-17 09:45:00|12422.5|12420.5|12423.3|12421.3|12424|12422|12422.5|12420.5|1267
1621245000000|2021-05-17 09:50:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|838
1621245300000|2021-05-17 09:55:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1229
1621245600000|2021-05-17 10:00:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|458
1621245900000|2021-05-17 10:05:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|656
1621246200000|2021-05-17 10:10:00|12422.9|12420.9|12424|12422|12424|12422|12422.5|12420.5|335
1621246500000|2021-05-17 10:15:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|197
1621246800000|2021-05-17 10:20:00|12424|12422|12423.3|12421.3|12424|12422|12422.5|12420.5|521
1621247100000|2021-05-17 10:25:00|12422.9|12420.9|12423.3|12421.3|12424|12422|12422.5|12420.5|1272
1621247400000|2021-05-17 10:30:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|640
1621247700000|2021-05-17 10:35:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1306
1621248000000|2021-05-17 10:40:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|210
1621248300000|2021-05-17 10:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|947
1621248600000|2021-05-17 10:50:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|773
1621248900000|2021-05-17 10:55:00|||||||||121
1621249200000|2021-05-17 11:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|133
1621249500000|2021-05-17 11:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|443
1621249800000|2021-05-17 11:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1215
1621250100000|2021-05-17 11:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|546
1621250400000|2021-05-17 11:20:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|1253
1621250700000|2021-05-17 11:25:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12417.8|12415.8|1638
1621251000000|2021-05-17 11:30:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1521
1621251300000|2021-05-17 11:35:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|739
1621251600000|2021-05-17 11:40:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1435
1621251900000|2021-05-17 11:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|3462
1621252200000|2021-05-17 11:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3068
1621252500000|2021-05-17 11:55:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|680
1621252800000|2021-05-17 12:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|3135
1621253100000|2021-05-17 12:05:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3407
1621253400000|2021-05-17 12:10:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|1180
1621253700000|2021-05-17 12:15:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|2652
1621254000000|2021-05-17 12:20:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12418.6|12416.6|3262
1621254300000|2021-05-17 12:25:00|12417.8|12415.8|12416.2|12414.2|12417.8|12415.8|12414.7|12412.7|9222
1621254600000|2021-05-17 12:30:00|12415.5|12413.5|12417.8|12415.8|12418.6|12416.6|12415.5|12413.5|3060
1621254900000|2021-05-17 12:35:00|12418.6|12416.6|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|4906
1621255200000|2021-05-17 12:40:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4289
1621255500000|2021-05-17 12:45:00|12418.6|12416.6|12417|12415|12420.1|12418.1|12416.2|12414.2|5986
1621255800000|2021-05-17 12:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2978
1621256100000|2021-05-17 12:55:00|12416.2|12414.2|12413.9|12411.9|12416.6|12414.6|12413.9|12411.9|2359
1621256400000|2021-05-17 13:00:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1401
1621256700000|2021-05-17 13:05:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1771
1621257000000|2021-05-17 13:10:00|12413.9|12411.9|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|2611
1621257300000|2021-05-17 13:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|2393
1621257600000|2021-05-17 13:20:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2718
1621257900000|2021-05-17 13:25:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1819
1621258200000|2021-05-17 13:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|1485
1621258500000|2021-05-17 13:35:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2607
1621258800000|2021-05-17 13:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|440
1621259100000|2021-05-17 13:45:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1264
1621259400000|2021-05-17 13:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|3174
1621259700000|2021-05-17 13:55:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|441
1621260000000|2021-05-17 14:00:00|12416.2|12414.2|12414.7|12412.7|12417|12415|12414.7|12412.7|3562
1621260300000|2021-05-17 14:05:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|3885
1621260600000|2021-05-17 14:10:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2043
1621260900000|2021-05-17 14:15:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1613
1621261200000|2021-05-17 14:20:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|4406
1621261500000|2021-05-17 14:25:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2431
1621261800000|2021-05-17 14:30:00|12414.7|12412.7|12411.5|12409.5|12414.7|12412.7|12411.5|12409.5|3194
1621262100000|2021-05-17 14:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|17154
1621262400000|2021-05-17 14:40:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|4107
1621262700000|2021-05-17 14:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|641
1621263000000|2021-05-17 14:50:00|12413.1|12411.1|12415.5|12413.5|12416.2|12414.2|12413.1|12411.1|4257
1621263300000|2021-05-17 14:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|4412
1621263600000|2021-05-17 15:00:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1832
1621263900000|2021-05-17 15:05:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1735
1621264200000|2021-05-17 15:10:00|12412.3|12410.3|12413.9|12411.9|12413.9|12411.9|12412.3|12410.3|1353
1621264500000|2021-05-17 15:15:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12413.9|12411.9|6400
1621264800000|2021-05-17 15:20:00|12417|12415|12417|12415|12417|12415|12417|12415|2026
1621265100000|2021-05-17 15:25:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1927
1621265400000|2021-05-17 15:30:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|935
1621265700000|2021-05-17 15:35:00|||||||||1545
1621266000000|2021-05-17 15:40:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1261
1621266300000|2021-05-17 15:45:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1150
1621266600000|2021-05-17 15:50:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|2293
1621266900000|2021-05-17 15:55:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1621
1621267200000|2021-05-17 16:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|1060
1621267500000|2021-05-17 16:05:00|12416.2|12414.2|12417|12415|12417.8|12415.8|12416.2|12414.2|1459
1621267800000|2021-05-17 16:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1341
1621268100000|2021-05-17 16:15:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1029
1621268400000|2021-05-17 16:20:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|882
1621268700000|2021-05-17 16:25:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1695
1621269000000|2021-05-17 16:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|786
1621269300000|2021-05-17 16:35:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1527
1621269600000|2021-05-17 16:40:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|562
1621269900000|2021-05-17 16:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|921
1621270200000|2021-05-17 16:50:00|||||||||585
1621270500000|2021-05-17 16:55:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|396
1621270800000|2021-05-17 17:00:00|12417|12415|12417|12415|12417|12415|12417|12415|418
1621271100000|2021-05-17 17:05:00|||||||||213
1621271400000|2021-05-17 17:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|2108
1621271700000|2021-05-17 17:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|353
1621272000000|2021-05-17 17:20:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|752
1621272300000|2021-05-17 17:25:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|988
1621272600000|2021-05-17 17:30:00|||||||||260
1621272900000|2021-05-17 17:35:00|12417|12415|12417|12415|12417|12415|12417|12415|540
1621273200000|2021-05-17 17:40:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1119
1621273500000|2021-05-17 17:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|651
1621273800000|2021-05-17 17:50:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|676
1621274100000|2021-05-17 17:55:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|516
1621274400000|2021-05-17 18:00:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|744
1621274700000|2021-05-17 18:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|211
1621275000000|2021-05-17 18:10:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|637
1621275300000|2021-05-17 18:15:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|818
1621275600000|2021-05-17 18:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|1156
1621275900000|2021-05-17 18:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1255
1621276200000|2021-05-17 18:30:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1257
1621276500000|2021-05-17 18:35:00|||||||||349
1621276800000|2021-05-17 18:40:00|||||||||538
1621277100000|2021-05-17 18:45:00|||||||||963
1621277400000|2021-05-17 18:50:00|||||||||1249
1621277700000|2021-05-17 18:55:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1824
1621278000000|2021-05-17 19:00:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|2090
1621278300000|2021-05-17 19:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|823
1621278600000|2021-05-17 19:10:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|574
1621278900000|2021-05-17 19:15:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|825
1621279200000|2021-05-17 19:20:00|||||||||2188
1621279500000|2021-05-17 19:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|2647
1621279800000|2021-05-17 19:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1293
1621280100000|2021-05-17 19:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|571
1621280400000|2021-05-17 19:40:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|596
1621280700000|2021-05-17 19:45:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|2026
1621281000000|2021-05-17 19:50:00|12415.1|12413.1|12414.7|12412.7|12415.1|12413.1|12413.9|12411.9|644
1621281300000|2021-05-17 19:55:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1315
1621281600000|2021-05-17 20:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1610
1621281900000|2021-05-17 20:05:00|||||||||1166
1621282200000|2021-05-17 20:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2193
1621282500000|2021-05-17 20:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|446
1621282800000|2021-05-17 20:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|925
1621283100000|2021-05-17 20:25:00|||||||||232
1621283400000|2021-05-17 20:30:00|||||||||786
1621283700000|2021-05-17 20:35:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1086
1621284000000|2021-05-17 20:40:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|1918
1621284300000|2021-05-17 20:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|1498
1621284600000|2021-05-17 20:50:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|2282
1621284900000|2021-05-17 20:55:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|1923
1621288800000|2021-05-17 22:00:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|215
1621289100000|2021-05-17 22:05:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|264
1621289400000|2021-05-17 22:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|102
1621289700000|2021-05-17 22:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12
1621290000000|2021-05-17 22:20:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|23
1621290300000|2021-05-17 22:25:00|||||||||1
1621290600000|2021-05-17 22:30:00|||||||||5
1621290900000|2021-05-17 22:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|356
1621291200000|2021-05-17 22:40:00|||||||||27
1621291500000|2021-05-17 22:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1621291800000|2021-05-17 22:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|45
1621292100000|2021-05-17 22:55:00|||||||||5
1621292400000|2021-05-17 23:00:00|||||||||4
1621292700000|2021-05-17 23:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|30
1621293000000|2021-05-17 23:10:00|||||||||15
1621293300000|2021-05-17 23:15:00|||||||||11
1621293600000|2021-05-17 23:20:00|||||||||58
1621293900000|2021-05-17 23:25:00|||||||||5
1621294200000|2021-05-17 23:30:00|||||||||3
1621294800000|2021-05-17 23:40:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|404
1621295100000|2021-05-17 23:45:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|284
1621295400000|2021-05-17 23:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|193
1621295700000|2021-05-17 23:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|473
1621296000000|2021-05-18 00:00:00|12413.5|12411.5|12413.1|12411.1|12413.5|12411.5|12413.1|12411.1|329
1621296300000|2021-05-18 00:05:00|||||||||34
1621296600000|2021-05-18 00:10:00|||||||||23
1621296900000|2021-05-18 00:15:00|||||||||8
1621297200000|2021-05-18 00:20:00|||||||||84
1621297500000|2021-05-18 00:25:00|||||||||5
1621297800000|2021-05-18 00:30:00|||||||||1
1621298100000|2021-05-18 00:35:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|505
1621298400000|2021-05-18 00:40:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|286
1621298700000|2021-05-18 00:45:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|237
1621299000000|2021-05-18 00:50:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|509
1621299300000|2021-05-18 00:55:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|218
1621299600000|2021-05-18 01:00:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|122
1621299900000|2021-05-18 01:05:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|110
1621300200000|2021-05-18 01:10:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|522
1621300500000|2021-05-18 01:15:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|257
1621300800000|2021-05-18 01:20:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12410.8|12408.8|508
1621301100000|2021-05-18 01:25:00|||||||||6
1621301400000|2021-05-18 01:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|176
1621301700000|2021-05-18 01:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|33
1621302000000|2021-05-18 01:40:00|||||||||24
1621302300000|2021-05-18 01:45:00|||||||||64
1621302600000|2021-05-18 01:50:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|321
1621302900000|2021-05-18 01:55:00|||||||||6
1621303200000|2021-05-18 02:00:00|||||||||45
1621303500000|2021-05-18 02:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|75
1621303800000|2021-05-18 02:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|146
1621304100000|2021-05-18 02:15:00|||||||||20
1621304400000|2021-05-18 02:20:00|||||||||77
1621304700000|2021-05-18 02:25:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|183
1621305000000|2021-05-18 02:30:00|||||||||33
1621305300000|2021-05-18 02:35:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|734
1621305900000|2021-05-18 02:45:00|||||||||2
1621306200000|2021-05-18 02:50:00|||||||||8
1621306500000|2021-05-18 02:55:00|||||||||44
1621307100000|2021-05-18 03:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|51
1621307400000|2021-05-18 03:10:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|230
1621307700000|2021-05-18 03:15:00|||||||||1
1621308000000|2021-05-18 03:20:00|||||||||27
1621308300000|2021-05-18 03:25:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|85
1621308600000|2021-05-18 03:30:00|||||||||12
1621308900000|2021-05-18 03:35:00|||||||||19
1621309200000|2021-05-18 03:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|261
1621309500000|2021-05-18 03:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|264
1621309800000|2021-05-18 03:50:00|||||||||5
1621310100000|2021-05-18 03:55:00|||||||||1
1621310400000|2021-05-18 04:00:00|||||||||1
1621310700000|2021-05-18 04:05:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|238
1621311000000|2021-05-18 04:10:00|||||||||3
1621312800000|2021-05-18 04:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|125
1621313100000|2021-05-18 04:45:00|||||||||158
1621313700000|2021-05-18 04:55:00|||||||||1
1621314000000|2021-05-18 05:00:00|||||||||4
1621314300000|2021-05-18 05:05:00|||||||||1
1621314600000|2021-05-18 05:10:00|||||||||166
1621314900000|2021-05-18 05:15:00|||||||||51
1621315200000|2021-05-18 05:20:00|||||||||533
1621315500000|2021-05-18 05:25:00|||||||||58
1621315800000|2021-05-18 05:30:00|||||||||115
1621316100000|2021-05-18 05:35:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|379
1621316400000|2021-05-18 05:40:00|||||||||74
1621316700000|2021-05-18 05:45:00|||||||||1137
1621317000000|2021-05-18 05:50:00|||||||||78
1621317300000|2021-05-18 05:55:00|||||||||55
1621317600000|2021-05-18 06:00:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|744
1621317900000|2021-05-18 06:05:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|655
1621318200000|2021-05-18 06:10:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|436
1621318500000|2021-05-18 06:15:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|443
1621318800000|2021-05-18 06:20:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|632
1621319100000|2021-05-18 06:25:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|432
1621319400000|2021-05-18 06:30:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|294
1621319700000|2021-05-18 06:35:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|731
1621320000000|2021-05-18 06:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|239
1621320300000|2021-05-18 06:45:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|490
1621320600000|2021-05-18 06:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|134
1621320900000|2021-05-18 06:55:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|679
1621321200000|2021-05-18 07:00:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|1285
1621321500000|2021-05-18 07:05:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|521
1621321800000|2021-05-18 07:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12413.9|12411.9|913
1621322100000|2021-05-18 07:15:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|365
1621322400000|2021-05-18 07:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|1492
1621322700000|2021-05-18 07:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|85
1621323000000|2021-05-18 07:30:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1030
1621323300000|2021-05-18 07:35:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|200
1621323600000|2021-05-18 07:40:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|2183
1621323900000|2021-05-18 07:45:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2033
1621324200000|2021-05-18 07:50:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|786
1621324500000|2021-05-18 07:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|437
1621324800000|2021-05-18 08:00:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|163
1621325100000|2021-05-18 08:05:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.9|12409.9|1943
1621325400000|2021-05-18 08:10:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|472
1621325700000|2021-05-18 08:15:00|||||||||166
1621326000000|2021-05-18 08:20:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|491
1621326300000|2021-05-18 08:25:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|686
1621326600000|2021-05-18 08:30:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|568
1621326900000|2021-05-18 08:35:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|536
1621327200000|2021-05-18 08:40:00|12413.1|12411.1|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|454
1621327500000|2021-05-18 08:45:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|344
1621327800000|2021-05-18 08:50:00|12412.7|12410.7|12412.3|12410.3|12412.7|12410.7|12412.3|12410.3|729
1621328100000|2021-05-18 08:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|428
1621328400000|2021-05-18 09:00:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|685
1621328700000|2021-05-18 09:05:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|522
1621329000000|2021-05-18 09:10:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1081
1621329300000|2021-05-18 09:15:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|4346
1621329600000|2021-05-18 09:20:00|||||||||632
1621329900000|2021-05-18 09:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1121
1621330200000|2021-05-18 09:30:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2015
1621330500000|2021-05-18 09:35:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|635
1621330800000|2021-05-18 09:40:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|837
1621331100000|2021-05-18 09:45:00|||||||||39
1621331400000|2021-05-18 09:50:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|1103
1621331700000|2021-05-18 09:55:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|1282
1621332000000|2021-05-18 10:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|63
1621332300000|2021-05-18 10:05:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12415.1|12413.1|2024
1621332600000|2021-05-18 10:10:00|12415.1|12413.1|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1897
1621332900000|2021-05-18 10:15:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|262
1621333200000|2021-05-18 10:20:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|946
1621333500000|2021-05-18 10:25:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|389
1621333800000|2021-05-18 10:30:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1269
1621334100000|2021-05-18 10:35:00|12414.7|12412.7|12412.3|12410.3|12414.7|12412.7|12412.3|12410.3|1516
1621334400000|2021-05-18 10:40:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1635
1621334700000|2021-05-18 10:45:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|2061
1621335000000|2021-05-18 10:50:00|||||||||296
1621335300000|2021-05-18 10:55:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|932
1621335600000|2021-05-18 11:00:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1719
1621335900000|2021-05-18 11:05:00|||||||||176
1621336200000|2021-05-18 11:10:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|582
1621336500000|2021-05-18 11:15:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|506
1621336800000|2021-05-18 11:20:00|||||||||532
1621337100000|2021-05-18 11:25:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1259
1621337400000|2021-05-18 11:30:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|1641
1621337700000|2021-05-18 11:35:00|12417|12415|12417|12415|12417|12415|12417|12415|715
1621338000000|2021-05-18 11:40:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|1249
1621338300000|2021-05-18 11:45:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|753
1621338600000|2021-05-18 11:50:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|873
1621338900000|2021-05-18 11:55:00|12415.5|12413.5|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1989
1621339200000|2021-05-18 12:00:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12415.5|12413.5|4045
1621339500000|2021-05-18 12:05:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|2714
1621339800000|2021-05-18 12:10:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|2050
1621340100000|2021-05-18 12:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|3059
1621340400000|2021-05-18 12:20:00|12416.2|12414.2|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|1804
1621340700000|2021-05-18 12:25:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|2063
1621341000000|2021-05-18 12:30:00|12416.6|12414.6|12418.6|12416.6|12419.4|12417.4|12416.6|12414.6|1876
1621341300000|2021-05-18 12:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2216
1621341600000|2021-05-18 12:40:00|12419.4|12417.4|12417.8|12415.8|12420.1|12418.1|12417.8|12415.8|4521
1621341900000|2021-05-18 12:45:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2933
1621342200000|2021-05-18 12:50:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|1893
1621342500000|2021-05-18 12:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|3267
1621342800000|2021-05-18 13:00:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2781
1621343100000|2021-05-18 13:05:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1673
1621343400000|2021-05-18 13:10:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2132
1621343700000|2021-05-18 13:15:00|12417|12415|12415.5|12413.5|12417|12415|12415.5|12413.5|1784
1621344000000|2021-05-18 13:20:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12415.5|12413.5|1333
1621344300000|2021-05-18 13:25:00|12417|12415|12416.2|12414.2|12417|12415|12416.2|12414.2|616
1621344600000|2021-05-18 13:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|2999
1621344900000|2021-05-18 13:35:00|12415.5|12413.5|12413.9|12411.9|12416.2|12414.2|12413.9|12411.9|2363
1621345200000|2021-05-18 13:40:00|12413.1|12411.1|12413.9|12411.9|12415.5|12413.5|12413.1|12411.1|1723
1621345500000|2021-05-18 13:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|3564
1621345800000|2021-05-18 13:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12412.3|12410.3|2071
1621346100000|2021-05-18 13:55:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1352
1621346400000|2021-05-18 14:00:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1848
1621346700000|2021-05-18 14:05:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1356
1621347000000|2021-05-18 14:10:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1501
1621347300000|2021-05-18 14:15:00|12413.1|12411.1|12415.5|12413.5|12415.5|12413.5|12413.1|12411.1|1426
1621347600000|2021-05-18 14:20:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12415.5|12413.5|1659
1621347900000|2021-05-18 14:25:00|12416.2|12414.2|12414.7|12412.7|12416.2|12414.2|12413.9|12411.9|4187
1621348200000|2021-05-18 14:30:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|1738
1621348500000|2021-05-18 14:35:00|12417|12415|12416.2|12414.2|12417|12415|12415.5|12413.5|1276
1621348800000|2021-05-18 14:40:00|12417|12415|12417|12415|12417|12415|12416.2|12414.2|1572
1621349100000|2021-05-18 14:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1310
1621349400000|2021-05-18 14:50:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|999
1621349700000|2021-05-18 14:55:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|2111
1621350000000|2021-05-18 15:00:00|12417|12415|12417|12415|12417.8|12415.8|12416.2|12414.2|750
1621350300000|2021-05-18 15:05:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|489
1621350600000|2021-05-18 15:10:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|306
1621350900000|2021-05-18 15:15:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|1495
1621351200000|2021-05-18 15:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2258
1621351500000|2021-05-18 15:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|5308
1621351800000|2021-05-18 15:30:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|829
1621352100000|2021-05-18 15:35:00|12416.2|12414.2|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|2775
1621352400000|2021-05-18 15:40:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1945
1621352700000|2021-05-18 15:45:00|12414.7|12412.7|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2082
1621353000000|2021-05-18 15:50:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|1408
1621353300000|2021-05-18 15:55:00|12415.5|12413.5|12416.2|12414.2|12416.2|12414.2|12414.7|12412.7|2817
1621353600000|2021-05-18 16:00:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1118
1621353900000|2021-05-18 16:05:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|1300
1621354200000|2021-05-18 16:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|4112
1621354500000|2021-05-18 16:15:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|5042
1621354800000|2021-05-18 16:20:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|979
1621355100000|2021-05-18 16:25:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|275
1621355400000|2021-05-18 16:30:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3018
1621355700000|2021-05-18 16:35:00|||||||||647
1621356000000|2021-05-18 16:40:00|12418.6|12416.6|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|5936
1621356300000|2021-05-18 16:45:00|||||||||2409
1621356600000|2021-05-18 16:50:00|12418.2|12416.2|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|1322
1621356900000|2021-05-18 16:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2351
1621357200000|2021-05-18 17:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|2412
1621357500000|2021-05-18 17:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|1614
1621357800000|2021-05-18 17:10:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|1697
1621358100000|2021-05-18 17:15:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|3905
1621358400000|2021-05-18 17:20:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1942
1621358700000|2021-05-18 17:25:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2097
1621359000000|2021-05-18 17:30:00|||||||||73
1621359300000|2021-05-18 17:35:00|||||||||14857
1621359600000|2021-05-18 17:40:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|11535
1621359900000|2021-05-18 17:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|3343
1621360200000|2021-05-18 17:50:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|532
1621360500000|2021-05-18 17:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|189
1621360800000|2021-05-18 18:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|963
1621361100000|2021-05-18 18:05:00|||||||||305
1621361400000|2021-05-18 18:10:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|442
1621361700000|2021-05-18 18:15:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2193
1621362000000|2021-05-18 18:20:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|764
1621362300000|2021-05-18 18:25:00|||||||||305
1621362600000|2021-05-18 18:30:00|||||||||247
1621362900000|2021-05-18 18:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|287
1621363200000|2021-05-18 18:40:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|2108
1621363500000|2021-05-18 18:45:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|1303
1621363800000|2021-05-18 18:50:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1262
1621364100000|2021-05-18 18:55:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|2460
1621364400000|2021-05-18 19:00:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|3372
1621364700000|2021-05-18 19:05:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1848
1621365000000|2021-05-18 19:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|490
1621365300000|2021-05-18 19:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|323
1621365600000|2021-05-18 19:20:00|||||||||184
1621365900000|2021-05-18 19:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|608
1621366200000|2021-05-18 19:30:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|669
1621366500000|2021-05-18 19:35:00|||||||||204
1621366800000|2021-05-18 19:40:00|||||||||514
1621367100000|2021-05-18 19:45:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|727
1621367400000|2021-05-18 19:50:00|||||||||428
1621367700000|2021-05-18 19:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|2333
1621368000000|2021-05-18 20:00:00|||||||||1559
1621368300000|2021-05-18 20:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1844
1621368600000|2021-05-18 20:10:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|170
1621368900000|2021-05-18 20:15:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|642
1621369200000|2021-05-18 20:20:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1358
1621369500000|2021-05-18 20:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|850
1621369800000|2021-05-18 20:30:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|841
1621370100000|2021-05-18 20:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|163
1621370400000|2021-05-18 20:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|133
1621370700000|2021-05-18 20:45:00|||||||||617
1621371000000|2021-05-18 20:50:00|||||||||116
1621371300000|2021-05-18 20:55:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1505
1621375200000|2021-05-18 22:00:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|548
1621375500000|2021-05-18 22:05:00|||||||||108
1621375800000|2021-05-18 22:10:00|||||||||1
1621376100000|2021-05-18 22:15:00|||||||||5
1621376700000|2021-05-18 22:25:00|||||||||1
1621377000000|2021-05-18 22:30:00|||||||||10
1621377300000|2021-05-18 22:35:00|||||||||13
1621377600000|2021-05-18 22:40:00|||||||||17
1621377900000|2021-05-18 22:45:00|||||||||40
1621378200000|2021-05-18 22:50:00|||||||||253
1621378500000|2021-05-18 22:55:00|||||||||87
1621378800000|2021-05-18 23:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|151
1621379100000|2021-05-18 23:05:00|||||||||5
1621379400000|2021-05-18 23:10:00|||||||||10
1621379700000|2021-05-18 23:15:00|||||||||55
1621380000000|2021-05-18 23:20:00|||||||||1
1621380300000|2021-05-18 23:25:00|||||||||6
1621380600000|2021-05-18 23:30:00|12420.5|12418.5|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|423
1621380900000|2021-05-18 23:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|85
1621381200000|2021-05-18 23:40:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|331
1621381500000|2021-05-18 23:45:00|||||||||67
1621381800000|2021-05-18 23:50:00|||||||||5
1621382100000|2021-05-18 23:55:00|||||||||8
1621382400000|2021-05-19 00:00:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|152
1621382700000|2021-05-19 00:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|357
1621383000000|2021-05-19 00:10:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|191
1621383300000|2021-05-19 00:15:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|2759
1621383600000|2021-05-19 00:20:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|78
1621383900000|2021-05-19 00:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|170
1621384200000|2021-05-19 00:30:00|||||||||38
1621384500000|2021-05-19 00:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|306
1621384800000|2021-05-19 00:40:00|12420.5|12418.5|12420.1|12418.1|12420.5|12418.5|12420.1|12418.1|1611
1621385100000|2021-05-19 00:45:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|275
1621385400000|2021-05-19 00:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|163
1621385700000|2021-05-19 00:55:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|51
1621386000000|2021-05-19 01:00:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|209
1621386300000|2021-05-19 01:05:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|852
1621386600000|2021-05-19 01:10:00|12419|12417|12418.6|12416.6|12419|12417|12418.6|12416.6|662
1621386900000|2021-05-19 01:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|27
1621387200000|2021-05-19 01:20:00|||||||||29
1621387500000|2021-05-19 01:25:00|12419|12417|12419.4|12417.4|12419.4|12417.4|12419|12417|87
1621387800000|2021-05-19 01:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|687
1621388100000|2021-05-19 01:35:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|138
1621388400000|2021-05-19 01:40:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419|12417|164
1621388700000|2021-05-19 01:45:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|42
1621389000000|2021-05-19 01:50:00|||||||||11
1621389300000|2021-05-19 01:55:00|||||||||5
1621389600000|2021-05-19 02:00:00|||||||||24
1621389900000|2021-05-19 02:05:00|||||||||15
1621390200000|2021-05-19 02:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|131
1621390500000|2021-05-19 02:15:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|440
1621390800000|2021-05-19 02:20:00|12420.5|12418.5|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|133
1621391100000|2021-05-19 02:25:00|||||||||16
1621391400000|2021-05-19 02:30:00|||||||||4
1621391700000|2021-05-19 02:35:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|269
1621392000000|2021-05-19 02:40:00|12420.1|12418.1|12419.8|12417.8|12420.1|12418.1|12419.4|12417.4|117
1621392300000|2021-05-19 02:45:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|0
1621392600000|2021-05-19 02:50:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|43
1621392900000|2021-05-19 02:55:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|71
1621393200000|2021-05-19 03:00:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|18
1621394100000|2021-05-19 03:15:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|94
1621394400000|2021-05-19 03:20:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|183
1621394700000|2021-05-19 03:25:00|||||||||22
1621395000000|2021-05-19 03:30:00|||||||||5
1621395300000|2021-05-19 03:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|27
1621395600000|2021-05-19 03:40:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|22
1621395900000|2021-05-19 03:45:00|||||||||87
1621396200000|2021-05-19 03:50:00|||||||||8
1621396500000|2021-05-19 03:55:00|||||||||10
1621396800000|2021-05-19 04:00:00|||||||||9
1621397100000|2021-05-19 04:05:00|||||||||13
1621397400000|2021-05-19 04:10:00|||||||||11
1621397700000|2021-05-19 04:15:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|92
1621398000000|2021-05-19 04:20:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|33
1621398300000|2021-05-19 04:25:00|||||||||4
1621398600000|2021-05-19 04:30:00|||||||||7
1621398900000|2021-05-19 04:35:00|||||||||6
1621399200000|2021-05-19 04:40:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|97
1621399500000|2021-05-19 04:45:00|12419.4|12417.4|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|178
1621399800000|2021-05-19 04:50:00|12419.8|12417.8|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|217
1621400100000|2021-05-19 04:55:00|||||||||12
1621400400000|2021-05-19 05:00:00|||||||||6
1621400700000|2021-05-19 05:05:00|||||||||13
1621401000000|2021-05-19 05:10:00|||||||||72
1621401300000|2021-05-19 05:15:00|||||||||225
1621401600000|2021-05-19 05:20:00|||||||||165
1621401900000|2021-05-19 05:25:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|220
1621402200000|2021-05-19 05:30:00|||||||||29
1621402500000|2021-05-19 05:35:00|||||||||13
1621402800000|2021-05-19 05:40:00|||||||||18
1621403100000|2021-05-19 05:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|45
1621403400000|2021-05-19 05:50:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|447
1621403700000|2021-05-19 05:55:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|230
1621404000000|2021-05-19 06:00:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|199
1621404300000|2021-05-19 06:05:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|163
1621404600000|2021-05-19 06:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|63
1621404900000|2021-05-19 06:15:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|230
1621405200000|2021-05-19 06:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|229
1621405500000|2021-05-19 06:25:00|12420.1|12418.1|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|1197
1621405800000|2021-05-19 06:30:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|907
1621406100000|2021-05-19 06:35:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|413
1621406400000|2021-05-19 06:40:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|851
1621406700000|2021-05-19 06:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1014
1621407000000|2021-05-19 06:50:00|12417|12415|12418.6|12416.6|12418.6|12416.6|12417|12415|603
1621407300000|2021-05-19 06:55:00|||||||||215
1621407600000|2021-05-19 07:00:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12416.2|12414.2|1713
1621407900000|2021-05-19 07:05:00|12416.2|12414.2|12415.5|12413.5|12417|12415|12415.5|12413.5|552
1621408200000|2021-05-19 07:10:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|1615
1621408500000|2021-05-19 07:15:00|12414.7|12412.7|12416.2|12414.2|12416.6|12414.6|12414.7|12412.7|1682
1621408800000|2021-05-19 07:20:00|12415.5|12413.5|12414.7|12412.7|12416.2|12414.2|12414.7|12412.7|577
1621409100000|2021-05-19 07:25:00|12415.5|12413.5|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|641
1621409400000|2021-05-19 07:30:00|12414.7|12412.7|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1002
1621409700000|2021-05-19 07:35:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.9|12411.9|1291
1621410000000|2021-05-19 07:40:00|12413.1|12411.1|12412.3|12410.3|12413.9|12411.9|12412.3|12410.3|1340
1621410300000|2021-05-19 07:45:00|12411.5|12409.5|12410.8|12408.8|12412.3|12410.3|12410|12408|4996
1621410600000|2021-05-19 07:50:00|12410|12408|12410.8|12408.8|12410.8|12408.8|12410|12408|1978
1621410900000|2021-05-19 07:55:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410|12408|1980
1621411200000|2021-05-19 08:00:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|690
1621411500000|2021-05-19 08:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|881
1621411800000|2021-05-19 08:10:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|515
1621412100000|2021-05-19 08:15:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1368
1621412400000|2021-05-19 08:20:00|12413.9|12411.9|12414.7|12412.7|12415.5|12413.5|12413.9|12411.9|2299
1621412700000|2021-05-19 08:25:00|12415.5|12413.5|12413.9|12411.9|12415.5|12413.5|12413.9|12411.9|1710
1621413000000|2021-05-19 08:30:00|12414.7|12412.7|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1533
1621413300000|2021-05-19 08:35:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12412.3|12410.3|1367
1621413600000|2021-05-19 08:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|555
1621413900000|2021-05-19 08:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|533
1621414200000|2021-05-19 08:50:00|12414.7|12412.7|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|778
1621414500000|2021-05-19 08:55:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|609
1621414800000|2021-05-19 09:00:00|12413.1|12411.1|12414.7|12412.7|12414.7|12412.7|12413.1|12411.1|1200
1621415100000|2021-05-19 09:05:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|1117
1621415400000|2021-05-19 09:10:00|12415.5|12413.5|12413.1|12411.1|12415.5|12413.5|12413.1|12411.1|2652
1621415700000|2021-05-19 09:15:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1320
1621416000000|2021-05-19 09:20:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|985
1621416300000|2021-05-19 09:25:00|||||||||117
1621416600000|2021-05-19 09:30:00|12411.5|12409.5|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2454
1621416900000|2021-05-19 09:35:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|127
1621417200000|2021-05-19 09:40:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|166
1621417500000|2021-05-19 09:45:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|469
1621417800000|2021-05-19 09:50:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|379
1621418100000|2021-05-19 09:55:00|12413.9|12411.9|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|1312
1621418400000|2021-05-19 10:00:00|12413.9|12411.9|12414.7|12412.7|12414.7|12412.7|12413.9|12411.9|445
1621418700000|2021-05-19 10:05:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|767
1621419000000|2021-05-19 10:10:00|12415.1|12413.1|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|177
1621419300000|2021-05-19 10:15:00|||||||||110
1621419600000|2021-05-19 10:20:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|1343
1621419900000|2021-05-19 10:25:00|12415.5|12413.5|12414.7|12412.7|12415.5|12413.5|12414.7|12412.7|641
1621420200000|2021-05-19 10:30:00|||||||||566
1621420500000|2021-05-19 10:35:00|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|12413.9|12411.9|93
1621420800000|2021-05-19 10:40:00|||||||||742
1621421100000|2021-05-19 10:45:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|1255
1621421400000|2021-05-19 10:50:00|12413.1|12411.1|12413.1|12411.1|12413.9|12411.9|12413.1|12411.1|402
1621421700000|2021-05-19 10:55:00|12412.3|12410.3|12410.8|12408.8|12413.1|12411.1|12410.8|12408.8|1328
1621422000000|2021-05-19 11:00:00|12411.5|12409.5|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|813
1621422300000|2021-05-19 11:05:00|12410.8|12408.8|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|454
1621422600000|2021-05-19 11:10:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|830
1621422900000|2021-05-19 11:15:00|12410.8|12408.8|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|489
1621423200000|2021-05-19 11:20:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1531
1621423500000|2021-05-19 11:25:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|892
1621423800000|2021-05-19 11:30:00|12414.7|12412.7|12415.5|12413.5|12415.5|12413.5|12414.7|12412.7|2237
1621424100000|2021-05-19 11:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1114
1621424400000|2021-05-19 11:40:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2214
1621424700000|2021-05-19 11:45:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|1362
1621425000000|2021-05-19 11:50:00|12416.2|12414.2|12416.2|12414.2|12417|12415|12416.2|12414.2|596
1621425300000|2021-05-19 11:55:00|12417|12415|12416.6|12414.6|12417|12415|12416.2|12414.2|279
1621425600000|2021-05-19 12:00:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|1001
1621425900000|2021-05-19 12:05:00|12416.2|12414.2|12417.8|12415.8|12417.8|12415.8|12416.2|12414.2|758
1621426200000|2021-05-19 12:10:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1103
1621426500000|2021-05-19 12:15:00|12417.8|12415.8|12417|12415|12417.8|12415.8|12417|12415|278
1621426800000|2021-05-19 12:20:00|12417.8|12415.8|12415.5|12413.5|12417.8|12415.8|12415.5|12413.5|976
1621427100000|2021-05-19 12:25:00|||||||||1097
1621427400000|2021-05-19 12:30:00|12414.7|12412.7|12413.1|12411.1|12414.7|12412.7|12413.1|12411.1|2177
1621427700000|2021-05-19 12:35:00|12413.9|12411.9|12413.9|12411.9|12414.7|12412.7|12413.1|12411.1|1507
1621428000000|2021-05-19 12:40:00|12414.7|12412.7|12415.5|12413.5|12416.2|12414.2|12414.7|12412.7|3193
1621428300000|2021-05-19 12:45:00|12415.8|12413.8|12416.2|12414.2|12416.2|12414.2|12415.8|12413.8|303
1621428600000|2021-05-19 12:50:00|12415.5|12413.5|12420.9|12418.9|12420.9|12418.9|12415.5|12413.5|5446
1621428900000|2021-05-19 12:55:00|12421.7|12419.7|12424.8|12422.8|12425.6|12423.6|12420.9|12418.9|9112
1621429200000|2021-05-19 13:00:00|12425.6|12423.6|12424.8|12422.8|12427.2|12425.2|12424.8|12422.8|7679
1621429500000|2021-05-19 13:05:00|12425.6|12423.6|12426.4|12424.4|12428|12426|12424.8|12422.8|4372
1621429800000|2021-05-19 13:10:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12425.6|12423.6|3023
1621430100000|2021-05-19 13:15:00|12426.4|12424.4|12421.7|12419.7|12427.2|12425.2|12421.7|12419.7|4196
1621430400000|2021-05-19 13:20:00|12422.5|12420.5|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|12176
1621430700000|2021-05-19 13:25:00|12419.4|12417.4|12418.6|12416.6|12420.1|12418.1|12417.8|12415.8|4786
1621431000000|2021-05-19 13:30:00|12419.4|12417.4|12417|12415|12420.1|12418.1|12417|12415|4913
1621431300000|2021-05-19 13:35:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|3279
1621431600000|2021-05-19 13:40:00|12418.6|12416.6|12419.4|12417.4|12420.9|12418.9|12417.8|12415.8|6926
1621431900000|2021-05-19 13:45:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|1579
1621432200000|2021-05-19 13:50:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12417.8|12415.8|3979
1621432500000|2021-05-19 13:55:00|12420.1|12418.1|12420.9|12418.9|12421.7|12419.7|12419.4|12417.4|3435
1621432800000|2021-05-19 14:00:00|12420.1|12418.1|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|5861
1621433100000|2021-05-19 14:05:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12423.3|12421.3|3191
1621433400000|2021-05-19 14:10:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12423.3|12421.3|5276
1621433700000|2021-05-19 14:15:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424|12422|3935
1621434000000|2021-05-19 14:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|6282
1621434300000|2021-05-19 14:25:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424|12422|10752
1621434600000|2021-05-19 14:30:00|12424|12422|12426.4|12424.4|12426.4|12424.4|12424|12422|4124
1621434900000|2021-05-19 14:35:00|12425.6|12423.6|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|4010
1621435200000|2021-05-19 14:40:00|12427.2|12425.2|12429.5|12427.5|12431.1|12429.1|12427.2|12425.2|21214
1621435500000|2021-05-19 14:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|5850
1621435800000|2021-05-19 14:50:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|4060
1621436100000|2021-05-19 14:55:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428|12426|2026
1621436400000|2021-05-19 15:00:00|12429.5|12427.5|12428.7|12426.7|12429.5|12427.5|12428.7|12426.7|961
1621436700000|2021-05-19 15:05:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|2474
1621437000000|2021-05-19 15:10:00|12427.2|12425.2|12428|12426|12428|12426|12427.2|12425.2|3925
1621437300000|2021-05-19 15:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428|12426|739
1621437600000|2021-05-19 15:20:00|12429.5|12427.5|12427.2|12425.2|12429.5|12427.5|12427.2|12425.2|2266
1621437900000|2021-05-19 15:25:00|12428|12426|12427.2|12425.2|12428|12426|12426.4|12424.4|1436
1621438200000|2021-05-19 15:30:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|1470
1621438500000|2021-05-19 15:35:00|||||||||8014
1621438800000|2021-05-19 15:40:00|12428|12426|12428|12426|12428|12426|12427.2|12425.2|1787
1621439100000|2021-05-19 15:45:00|12427.2|12425.2|12426.4|12424.4|12428|12426|12425.6|12423.6|3769
1621439400000|2021-05-19 15:50:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|6984
1621439700000|2021-05-19 15:55:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|5054
1621440000000|2021-05-19 16:00:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|2952
1621440300000|2021-05-19 16:05:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2104
1621440600000|2021-05-19 16:10:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|2073
1621440900000|2021-05-19 16:15:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|2594
1621441200000|2021-05-19 16:20:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2722
1621441500000|2021-05-19 16:25:00|12424|12422|12424|12422|12424|12422|12424|12422|3047
1621441800000|2021-05-19 16:30:00|||||||||392
1621442100000|2021-05-19 16:35:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2311
1621442400000|2021-05-19 16:40:00|||||||||1403
1621442700000|2021-05-19 16:45:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|3474
1621443000000|2021-05-19 16:50:00|||||||||996
1621443300000|2021-05-19 16:55:00|12422.5|12420.5|12424|12422|12424|12422|12422.5|12420.5|2229
1621443600000|2021-05-19 17:00:00|12423.3|12421.3|12422.5|12420.5|12424|12422|12420.9|12418.9|3050
1621443900000|2021-05-19 17:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|1875
1621444200000|2021-05-19 17:10:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|3397
1621444500000|2021-05-19 17:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.1|12418.1|1452
1621444800000|2021-05-19 17:20:00|12420.1|12418.1|12417.8|12415.8|12420.9|12418.9|12417.8|12415.8|4321
1621445100000|2021-05-19 17:25:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2164
1621445400000|2021-05-19 17:30:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|671
1621445700000|2021-05-19 17:35:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|2957
1621446000000|2021-05-19 17:40:00|12418.6|12416.6|12417.8|12415.8|12418.6|12416.6|12417|12415|2788
1621446300000|2021-05-19 17:45:00|12417|12415|12417.8|12415.8|12417.8|12415.8|12417|12415|1954
1621446600000|2021-05-19 17:50:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|2187
1621446900000|2021-05-19 17:55:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|3390
1621447200000|2021-05-19 18:00:00|12415.8|12413.8|12410|12408|12415.8|12413.8|12410|12408|9735
1621447500000|2021-05-19 18:05:00|12409.2|12407.2|12404.5|12402.5|12410|12408|12403|12401|16670
1621447800000|2021-05-19 18:10:00|12403.7|12401.7|12403|12401|12404.5|12402.5|12400.6|12398.6|11058
1621448100000|2021-05-19 18:15:00|12403.7|12401.7|12400.6|12398.6|12403.7|12401.7|12399.8|12397.8|19419
1621448400000|2021-05-19 18:20:00|12399.8|12397.8|12403|12401|12403.7|12401.7|12399|12397|6109
1621448700000|2021-05-19 18:25:00|12402.2|12400.2|12403|12401|12403.7|12401.7|12401.4|12399.4|2814
1621449000000|2021-05-19 18:30:00|12402.2|12400.2|12400.6|12398.6|12403|12401|12400.6|12398.6|4102
1621449300000|2021-05-19 18:35:00|12399.8|12397.8|12399|12397|12401.4|12399.4|12398.3|12396.3|20632
1621449600000|2021-05-19 18:40:00|12399.8|12397.8|12398.3|12396.3|12399.8|12397.8|12398.3|12396.3|6402
1621449900000|2021-05-19 18:45:00|12397.5|12395.5|12395.1|12393.1|12397.5|12395.5|12395.1|12393.1|7341
1621450200000|2021-05-19 18:50:00|12395.9|12393.9|12398.3|12396.3|12398.3|12396.3|12395.9|12393.9|8642
1621450500000|2021-05-19 18:55:00|12397.5|12395.5|12399.8|12397.8|12402.2|12400.2|12397.5|12395.5|9220
1621450800000|2021-05-19 19:00:00|12399|12397|12399|12397|12399.8|12397.8|12395.9|12393.9|4372
1621451100000|2021-05-19 19:05:00|12398.3|12396.3|12397.5|12395.5|12398.3|12396.3|12395.9|12393.9|3239
1621451400000|2021-05-19 19:10:00|12396.7|12394.7|12400.6|12398.6|12400.6|12398.6|12396.7|12394.7|3712
1621451700000|2021-05-19 19:15:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|2118
1621452000000|2021-05-19 19:20:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12400.6|12398.6|3202
1621452300000|2021-05-19 19:25:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|2340
1621452600000|2021-05-19 19:30:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12401.4|12399.4|2017
1621452900000|2021-05-19 19:35:00|12401.4|12399.4|12402.2|12400.2|12403|12401|12401.4|12399.4|4510
1621453200000|2021-05-19 19:40:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2276
1621453500000|2021-05-19 19:45:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|1415
1621453800000|2021-05-19 19:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|2213
1621454100000|2021-05-19 19:55:00|12403|12401|12402.2|12400.2|12403|12401|12401.4|12399.4|6562
1621454400000|2021-05-19 20:00:00|12401.4|12399.4|12400.6|12398.6|12402.2|12400.2|12400.6|12398.6|11601
1621454700000|2021-05-19 20:05:00|12399.8|12397.8|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|1441
1621455000000|2021-05-19 20:10:00|12399.8|12397.8|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|599
1621455300000|2021-05-19 20:15:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|2060
1621455600000|2021-05-19 20:20:00|12401.4|12399.4|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|3098
1621455900000|2021-05-19 20:25:00|12401.4|12399.4|12399.8|12397.8|12401.4|12399.4|12399.8|12397.8|3943
1621456200000|2021-05-19 20:30:00|12400.6|12398.6|12400.6|12398.6|12400.6|12398.6|12399.8|12397.8|1507
1621456500000|2021-05-19 20:35:00|||||||||447
1621456800000|2021-05-19 20:40:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|1302
1621457100000|2021-05-19 20:45:00|12402.2|12400.2|12402.2|12400.2|12403|12401|12402.2|12400.2|1247
1621457400000|2021-05-19 20:50:00|12403|12401|12402.2|12400.2|12403|12401|12402.2|12400.2|1354
1621457700000|2021-05-19 20:55:00|12403|12401|12401.4|12399.4|12403|12401|12401.4|12399.4|2897
1621461600000|2021-05-19 22:00:00|12399.8|12397.8|12400.2|12398.2|12400.6|12398.6|12399.8|12397.8|713
1621461900000|2021-05-19 22:05:00|12400.6|12398.6|12400.6|12398.6|12401.4|12399.4|12400.6|12398.6|83
1621462200000|2021-05-19 22:10:00|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|12401.4|12399.4|75
1621462500000|2021-05-19 22:15:00|12400.6|12398.6|12401.4|12399.4|12401.4|12399.4|12400.6|12398.6|129
1621462800000|2021-05-19 22:20:00|||||||||2
1621463100000|2021-05-19 22:25:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|97
1621463400000|2021-05-19 22:30:00|12401.4|12399.4|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|341
1621463700000|2021-05-19 22:35:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|324
1621464000000|2021-05-19 22:40:00|||||||||14
1621464300000|2021-05-19 22:45:00|||||||||114
1621464600000|2021-05-19 22:50:00|||||||||241
1621464900000|2021-05-19 22:55:00|||||||||24
1621465200000|2021-05-19 23:00:00|||||||||21
1621465500000|2021-05-19 23:05:00|12403|12401|12403|12401|12403|12401|12403|12401|415
1621465800000|2021-05-19 23:10:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|131
1621466100000|2021-05-19 23:15:00|||||||||63
1621466400000|2021-05-19 23:20:00|||||||||165
1621466700000|2021-05-19 23:25:00|||||||||66
1621467000000|2021-05-19 23:30:00|12403|12401|12403|12401|12403|12401|12403|12401|522
1621467300000|2021-05-19 23:35:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|340
1621467600000|2021-05-19 23:40:00|||||||||21
1621467900000|2021-05-19 23:45:00|||||||||35
1621468200000|2021-05-19 23:50:00|||||||||5
1621468500000|2021-05-19 23:55:00|12402.2|12400.2|12403|12401|12403|12401|12402.2|12400.2|466
1621468800000|2021-05-20 00:00:00|||||||||272
1621469100000|2021-05-20 00:05:00|12402.2|12400.2|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|694
1621469400000|2021-05-20 00:10:00|||||||||1354
1621469700000|2021-05-20 00:15:00|12400.6|12398.6|12402.2|12400.2|12402.2|12400.2|12400.6|12398.6|767
1621470000000|2021-05-20 00:20:00|||||||||179
1621470300000|2021-05-20 00:25:00|12401.8|12399.8|12401.4|12399.4|12402.2|12400.2|12401.4|12399.4|291
1621470600000|2021-05-20 00:30:00|||||||||24
1621470900000|2021-05-20 00:35:00|12402.2|12400.2|12402.2|12400.2|12402.2|12400.2|12401.4|12399.4|443
1621471200000|2021-05-20 00:40:00|12403|12401|12403|12401|12403.7|12401.7|12403|12401|565
1621471500000|2021-05-20 00:45:00|12403.7|12401.7|12403.7|12401.7|12403.7|12401.7|12403|12401|632
1621471800000|2021-05-20 00:50:00|12403|12401|12403.7|12401.7|12403.7|12401.7|12403|12401|467
1621472100000|2021-05-20 00:55:00|||||||||6
1621472400000|2021-05-20 01:00:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|262
1621472700000|2021-05-20 01:05:00|12404.9|12402.9|12405.3|12403.3|12405.3|12403.3|12404.5|12402.5|1228
1621473000000|2021-05-20 01:10:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|613
1621473300000|2021-05-20 01:15:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|160
1621473600000|2021-05-20 01:20:00|||||||||5
1621473900000|2021-05-20 01:25:00|||||||||86
1621474200000|2021-05-20 01:30:00|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|12404.5|12402.5|208
1621474500000|2021-05-20 01:35:00|||||||||32
1621474800000|2021-05-20 01:40:00|||||||||74
1621475100000|2021-05-20 01:45:00|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|12405.3|12403.3|1438
1621475400000|2021-05-20 01:50:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|170
1621475700000|2021-05-20 01:55:00|||||||||293
1621476000000|2021-05-20 02:00:00|12408.4|12406.4|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1922
1621476300000|2021-05-20 02:05:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1372
1621476600000|2021-05-20 02:10:00|||||||||511
1621476900000|2021-05-20 02:15:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1190
1621477200000|2021-05-20 02:20:00|||||||||67
1621477500000|2021-05-20 02:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|282
1621477800000|2021-05-20 02:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|306
1621478100000|2021-05-20 02:35:00|||||||||25
1621478400000|2021-05-20 02:40:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1185
1621478700000|2021-05-20 02:45:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|472
1621479000000|2021-05-20 02:50:00|||||||||886
1621479300000|2021-05-20 02:55:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|1255
1621479600000|2021-05-20 03:00:00|||||||||35
1621479900000|2021-05-20 03:05:00|||||||||205
1621480200000|2021-05-20 03:10:00|||||||||3
1621480500000|2021-05-20 03:15:00|||||||||10
1621480800000|2021-05-20 03:20:00|||||||||3
1621481100000|2021-05-20 03:25:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|902
1621481400000|2021-05-20 03:30:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|145
1621481700000|2021-05-20 03:35:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|189
1621482000000|2021-05-20 03:40:00|||||||||263
1621482300000|2021-05-20 03:45:00|||||||||11
1621482600000|2021-05-20 03:50:00|||||||||8
1621482900000|2021-05-20 03:55:00|||||||||12
1621483200000|2021-05-20 04:00:00|||||||||4
1621483800000|2021-05-20 04:10:00|||||||||2
1621484400000|2021-05-20 04:20:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|40
1621484700000|2021-05-20 04:25:00|||||||||2
1621485000000|2021-05-20 04:30:00|||||||||4
1621485300000|2021-05-20 04:35:00|||||||||32
1621485600000|2021-05-20 04:40:00|||||||||5
1621485900000|2021-05-20 04:45:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|121
1621486200000|2021-05-20 04:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|157
1621486500000|2021-05-20 04:55:00|||||||||10
1621486800000|2021-05-20 05:00:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|5
1621487100000|2021-05-20 05:05:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|623
1621487400000|2021-05-20 05:10:00|||||||||317
1621487700000|2021-05-20 05:15:00|||||||||179
1621488000000|2021-05-20 05:20:00|||||||||21
1621488300000|2021-05-20 05:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|134
1621488600000|2021-05-20 05:30:00|12406.9|12404.9|12406.1|12404.1|12406.9|12404.9|12406.1|12404.1|534
1621488900000|2021-05-20 05:35:00|||||||||382
1621489200000|2021-05-20 05:40:00|12405.3|12403.3|12405.3|12403.3|12406.1|12404.1|12405.3|12403.3|224
1621489500000|2021-05-20 05:45:00|||||||||25
1621489800000|2021-05-20 05:50:00|||||||||66
1621490100000|2021-05-20 05:55:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|519
1621490400000|2021-05-20 06:00:00|12405.3|12403.3|12406.9|12404.9|12407.6|12405.6|12405.3|12403.3|1168
1621490700000|2021-05-20 06:05:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|545
1621491000000|2021-05-20 06:10:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|413
1621491300000|2021-05-20 06:15:00|||||||||60
1621491600000|2021-05-20 06:20:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|386
1621491900000|2021-05-20 06:25:00|12407.6|12405.6|12406.1|12404.1|12407.6|12405.6|12405.3|12403.3|1486
1621492200000|2021-05-20 06:30:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.1|12404.1|498
1621492500000|2021-05-20 06:35:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12408.4|12406.4|1088
1621492800000|2021-05-20 06:40:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|952
1621493100000|2021-05-20 06:45:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|660
1621493400000|2021-05-20 06:50:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|352
1621493700000|2021-05-20 06:55:00|12406.1|12404.1|12406.9|12404.9|12406.9|12404.9|12406.1|12404.1|485
1621494000000|2021-05-20 07:00:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|555
1621494300000|2021-05-20 07:05:00|12406.9|12404.9|12407.6|12405.6|12408.4|12406.4|12406.9|12404.9|874
1621494600000|2021-05-20 07:10:00|12406.9|12404.9|12406.9|12404.9|12407.6|12405.6|12406.1|12404.1|937
1621494900000|2021-05-20 07:15:00|12406.1|12404.1|12406.1|12404.1|12406.1|12404.1|12405.3|12403.3|775
1621495200000|2021-05-20 07:20:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12406.9|12404.9|1326
1621495500000|2021-05-20 07:25:00|12407.6|12405.6|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|367
1621495800000|2021-05-20 07:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|994
1621496100000|2021-05-20 07:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|662
1621496400000|2021-05-20 07:40:00|12407.6|12405.6|12410|12408|12410|12408|12407.6|12405.6|839
1621496700000|2021-05-20 07:45:00|12410.8|12408.8|12409.2|12407.2|12410.8|12408.8|12409.2|12407.2|5505
1621497000000|2021-05-20 07:50:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|647
1621497300000|2021-05-20 07:55:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|316
1621497600000|2021-05-20 08:00:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|1033
1621497900000|2021-05-20 08:05:00|12411.2|12409.2|12411.5|12409.5|12411.5|12409.5|12410.8|12408.8|696
1621498200000|2021-05-20 08:10:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|2993
1621498500000|2021-05-20 08:15:00|12412.3|12410.3|12410.8|12408.8|12412.3|12410.3|12410.8|12408.8|530
1621498800000|2021-05-20 08:20:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|667
1621499100000|2021-05-20 08:25:00|12411.5|12409.5|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|902
1621499400000|2021-05-20 08:30:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|320
1621499700000|2021-05-20 08:35:00|12413.1|12411.1|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|895
1621500000000|2021-05-20 08:40:00|12412.3|12410.3|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|627
1621500300000|2021-05-20 08:45:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12411.5|12409.5|354
1621500600000|2021-05-20 08:50:00|||||||||378
1621500900000|2021-05-20 08:55:00|12413.1|12411.1|12413.9|12411.9|12413.9|12411.9|12413.1|12411.1|814
1621501200000|2021-05-20 09:00:00|12413.1|12411.1|12413.1|12411.1|12413.1|12411.1|12412.3|12410.3|1220
1621501500000|2021-05-20 09:05:00|12412.3|12410.3|12412.3|12410.3|12413.1|12411.1|12412.3|12410.3|570
1621501800000|2021-05-20 09:10:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|322
1621502100000|2021-05-20 09:15:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|588
1621502400000|2021-05-20 09:20:00|12412.3|12410.3|12413.1|12411.1|12413.1|12411.1|12411.5|12409.5|1980
1621502700000|2021-05-20 09:25:00|12412.3|12410.3|12411.5|12409.5|12413.1|12411.1|12411.5|12409.5|2141
1621503000000|2021-05-20 09:30:00|12412.3|12410.3|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|1384
1621503300000|2021-05-20 09:35:00|12411.9|12409.9|12411.5|12409.5|12412.3|12410.3|12411.5|12409.5|713
1621503600000|2021-05-20 09:40:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|1123
1621503900000|2021-05-20 09:45:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|636
1621504200000|2021-05-20 09:50:00|12410|12408|12410.8|12408.8|12411.5|12409.5|12410|12408|474
1621504500000|2021-05-20 09:55:00|12411.5|12409.5|12410.8|12408.8|12411.5|12409.5|12410.8|12408.8|260
1621504800000|2021-05-20 10:00:00|12410|12408|12410|12408|12410.8|12408.8|12409.2|12407.2|575
1621505100000|2021-05-20 10:05:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|375
1621505400000|2021-05-20 10:10:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|282
1621505700000|2021-05-20 10:15:00|12410.8|12408.8|12410.8|12408.8|12410.8|12408.8|12410|12408|151
1621506000000|2021-05-20 10:20:00|12410|12408|12410|12408|12410|12408|12410|12408|188
1621506300000|2021-05-20 10:25:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|217
1621506600000|2021-05-20 10:30:00|12410|12408|12409.2|12407.2|12410|12408|12409.2|12407.2|1275
1621506900000|2021-05-20 10:35:00|12410|12408|12408.4|12406.4|12410|12408|12407.6|12405.6|2171
1621507200000|2021-05-20 10:40:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12408.4|12406.4|2375
1621507500000|2021-05-20 10:45:00|12410|12408|12408.4|12406.4|12410|12408|12408.4|12406.4|1730
1621507800000|2021-05-20 10:50:00|12407.6|12405.6|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|687
1621508100000|2021-05-20 10:55:00|12408.4|12406.4|12410|12408|12410|12408|12407.6|12405.6|2181
1621508400000|2021-05-20 11:00:00|12409.2|12407.2|12407.6|12405.6|12410|12408|12407.6|12405.6|1115
1621508700000|2021-05-20 11:05:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.3|12405.3|843
1621509000000|2021-05-20 11:10:00|12408.4|12406.4|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|2411
1621509300000|2021-05-20 11:15:00|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|12406.9|12404.9|1061
1621509600000|2021-05-20 11:20:00|12407.6|12405.6|12406.9|12404.9|12407.6|12405.6|12406.9|12404.9|900
1621509900000|2021-05-20 11:25:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|369
1621510200000|2021-05-20 11:30:00|12406.9|12404.9|12407.6|12405.6|12407.6|12405.6|12406.9|12404.9|695
1621510500000|2021-05-20 11:35:00|12408.4|12406.4|12408.4|12406.4|12408.4|12406.4|12407.6|12405.6|299
1621510800000|2021-05-20 11:40:00|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|12407.6|12405.6|3948
1621511100000|2021-05-20 11:45:00|12408|12406|12407.6|12405.6|12408.4|12406.4|12407.6|12405.6|1865
1621511400000|2021-05-20 11:50:00|12408|12406|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2413
1621511700000|2021-05-20 11:55:00|12409.2|12407.2|12407.6|12405.6|12409.2|12407.2|12407.6|12405.6|2594
1621512000000|2021-05-20 12:00:00|12406.9|12404.9|12408.4|12406.4|12408.4|12406.4|12405.3|12403.3|5287
1621512300000|2021-05-20 12:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12406.9|12404.9|1812
1621512600000|2021-05-20 12:10:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|2578
1621512900000|2021-05-20 12:15:00|12409.2|12407.2|12408.4|12406.4|12410|12408|12408.4|12406.4|2051
1621513200000|2021-05-20 12:20:00|12409.2|12407.2|12409.2|12407.2|12409.2|12407.2|12407.6|12405.6|4843
1621513500000|2021-05-20 12:25:00|12409.6|12407.6|12410.8|12408.8|12410.8|12408.8|12409.2|12407.2|5579
1621513800000|2021-05-20 12:30:00|12411.5|12409.5|12412.3|12410.3|12413.9|12411.9|12411.5|12409.5|4726
1621514100000|2021-05-20 12:35:00|12411.5|12409.5|12412.3|12410.3|12412.3|12410.3|12410.8|12408.8|24431
1621514400000|2021-05-20 12:40:00|12412.7|12410.7|12412.3|12410.3|12413.1|12411.1|12411.5|12409.5|2428
1621514700000|2021-05-20 12:45:00|12411.5|12409.5|12409.2|12407.2|12412.3|12410.3|12409.2|12407.2|4042
1621515000000|2021-05-20 12:50:00|12410|12408|12409.2|12407.2|12410.8|12408.8|12408.4|12406.4|5751
1621515300000|2021-05-20 12:55:00|12408.8|12406.8|12409.2|12407.2|12410|12408|12408.4|12406.4|3014
1621515600000|2021-05-20 13:00:00|12410|12408|12410|12408|12410.8|12408.8|12410|12408|1630
1621515900000|2021-05-20 13:05:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|4139
1621516200000|2021-05-20 13:10:00|12409.2|12407.2|12408.4|12406.4|12409.2|12407.2|12407.6|12405.6|2796
1621516500000|2021-05-20 13:15:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12408.4|12406.4|1735
1621516800000|2021-05-20 13:20:00|12410|12408|12410|12408|12410|12408|12409.2|12407.2|2286
1621517100000|2021-05-20 13:25:00|12410.8|12408.8|12410|12408|12410.8|12408.8|12409.2|12407.2|2337
1621517400000|2021-05-20 13:30:00|12409.2|12407.2|12409.2|12407.2|12410|12408|12409.2|12407.2|3339
1621517700000|2021-05-20 13:35:00|12410|12408|12412.3|12410.3|12412.3|12410.3|12410|12408|2948
1621518000000|2021-05-20 13:40:00|12411.5|12409.5|12414.7|12412.7|12414.7|12412.7|12410.8|12408.8|7342
1621518300000|2021-05-20 13:45:00|12415.5|12413.5|12415.5|12413.5|12417|12415|12414.7|12412.7|7016
1621518600000|2021-05-20 13:50:00|12414.7|12412.7|12416.2|12414.2|12417|12415|12414.7|12412.7|2683
1621518900000|2021-05-20 13:55:00|12416.6|12414.6|12417|12415|12417.8|12415.8|12416.2|12414.2|7448
1621519200000|2021-05-20 14:00:00|12417.8|12415.8|12418.6|12416.6|12419.4|12417.4|12417|12415|6313
1621519500000|2021-05-20 14:05:00|12419|12417|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|3968
1621519800000|2021-05-20 14:10:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|2054
1621520100000|2021-05-20 14:15:00|||||||||1993
1621520400000|2021-05-20 14:20:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417|12415|6039
1621520700000|2021-05-20 14:25:00|12417|12415|12417.8|12415.8|12419.4|12417.4|12417|12415|5733
1621521000000|2021-05-20 14:30:00|12418.6|12416.6|12418.6|12416.6|12419.4|12417.4|12417.8|12415.8|4262
1621521300000|2021-05-20 14:35:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12418.6|12416.6|2760
1621521600000|2021-05-20 14:40:00|12420.9|12418.9|12419.4|12417.4|12420.9|12418.9|12418.6|12416.6|6934
1621521900000|2021-05-20 14:45:00|12418.6|12416.6|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3137
1621522200000|2021-05-20 14:50:00|||||||||2933
1621522500000|2021-05-20 14:55:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3336
1621522800000|2021-05-20 15:00:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|998
1621523100000|2021-05-20 15:05:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|2274
1621523400000|2021-05-20 15:10:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12418.6|12416.6|4563
1621523700000|2021-05-20 15:15:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|2119
1621524000000|2021-05-20 15:20:00|12419.4|12417.4|12418.6|12416.6|12419.4|12417.4|12418.6|12416.6|1426
1621524300000|2021-05-20 15:25:00|12419.4|12417.4|12417.8|12415.8|12419.4|12417.4|12417.8|12415.8|3154
1621524600000|2021-05-20 15:30:00|12417|12415|12417|12415|12417.8|12415.8|12417|12415|1296
1621524900000|2021-05-20 15:35:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2052
1621525200000|2021-05-20 15:40:00|12418.6|12416.6|12419.4|12417.4|12420.1|12418.1|12418.6|12416.6|4955
1621525500000|2021-05-20 15:45:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1848
1621525800000|2021-05-20 15:50:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|1869
1621526100000|2021-05-20 15:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1900
1621526400000|2021-05-20 16:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|2619
1621526700000|2021-05-20 16:05:00|||||||||1534
1621527000000|2021-05-20 16:10:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|732
1621527300000|2021-05-20 16:15:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|3887
1621527600000|2021-05-20 16:20:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|2545
1621527900000|2021-05-20 16:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|5167
1621528200000|2021-05-20 16:30:00|||||||||1210
1621528500000|2021-05-20 16:35:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|28263
1621528800000|2021-05-20 16:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|56848
1621529100000|2021-05-20 16:45:00|12424|12422|12422.5|12420.5|12424|12422|12422.5|12420.5|3997
1621529400000|2021-05-20 16:50:00|||||||||761
1621529700000|2021-05-20 16:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|731
1621530000000|2021-05-20 17:00:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.1|12418.1|2709
1621530300000|2021-05-20 17:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|7825
1621530600000|2021-05-20 17:10:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|1240
1621530900000|2021-05-20 17:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|1051
1621531200000|2021-05-20 17:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2541
1621531500000|2021-05-20 17:25:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|451
1621531800000|2021-05-20 17:30:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1761
1621532100000|2021-05-20 17:35:00|||||||||1017
1621532400000|2021-05-20 17:40:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|1582
1621532700000|2021-05-20 17:45:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2311
1621533000000|2021-05-20 17:50:00|||||||||1413
1621533300000|2021-05-20 17:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|3689
1621533600000|2021-05-20 18:00:00|||||||||760
1621533900000|2021-05-20 18:05:00|||||||||426
1621534200000|2021-05-20 18:10:00|||||||||1323
1621534500000|2021-05-20 18:15:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|893
1621534800000|2021-05-20 18:20:00|||||||||1363
1621535100000|2021-05-20 18:25:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|1484
1621535400000|2021-05-20 18:30:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1393
1621535700000|2021-05-20 18:35:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2155
1621536000000|2021-05-20 18:40:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2488
1621536300000|2021-05-20 18:45:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|3273
1621536600000|2021-05-20 18:50:00|||||||||1873
1621536900000|2021-05-20 18:55:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12423.3|12421.3|6553
1621537200000|2021-05-20 19:00:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|2454
1621537500000|2021-05-20 19:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|3128
1621537800000|2021-05-20 19:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2130
1621538100000|2021-05-20 19:15:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1342
1621538400000|2021-05-20 19:20:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3823
1621538700000|2021-05-20 19:25:00|||||||||1490
1621539000000|2021-05-20 19:30:00|12424|12422|12424|12422|12424|12422|12424|12422|632
1621539300000|2021-05-20 19:35:00|||||||||493
1621539600000|2021-05-20 19:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2900
1621539900000|2021-05-20 19:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|3854
1621540200000|2021-05-20 19:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1385
1621540500000|2021-05-20 19:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|2425
1621540800000|2021-05-20 20:00:00|||||||||2479
1621541100000|2021-05-20 20:05:00|||||||||67
1621541400000|2021-05-20 20:10:00|12424|12422|12424|12422|12424|12422|12424|12422|1307
1621541700000|2021-05-20 20:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|601
1621542000000|2021-05-20 20:20:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|312
1621542300000|2021-05-20 20:25:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|2054
1621542600000|2021-05-20 20:30:00|||||||||759
1621542900000|2021-05-20 20:35:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2249
1621543200000|2021-05-20 20:40:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2066
1621543500000|2021-05-20 20:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|1051
1621543800000|2021-05-20 20:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|1614
1621544100000|2021-05-20 20:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|2310
1621548000000|2021-05-20 22:00:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|4659
1621548300000|2021-05-20 22:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|318
1621548600000|2021-05-20 22:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|295
1621548900000|2021-05-20 22:15:00|||||||||59
1621549200000|2021-05-20 22:20:00|||||||||3
1621549500000|2021-05-20 22:25:00|||||||||8
1621549800000|2021-05-20 22:30:00|||||||||191
1621550100000|2021-05-20 22:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|222
1621550400000|2021-05-20 22:40:00|||||||||19
1621550700000|2021-05-20 22:45:00|||||||||10
1621551000000|2021-05-20 22:50:00|||||||||22
1621551300000|2021-05-20 22:55:00|||||||||15
1621551600000|2021-05-20 23:00:00|||||||||110
1621551900000|2021-05-20 23:05:00|||||||||18
1621552200000|2021-05-20 23:10:00|||||||||7
1621552500000|2021-05-20 23:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|542
1621552800000|2021-05-20 23:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|335
1621553100000|2021-05-20 23:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|59
1621553400000|2021-05-20 23:30:00|||||||||30
1621553700000|2021-05-20 23:35:00|||||||||21
1621554000000|2021-05-20 23:40:00|||||||||87
1621554300000|2021-05-20 23:45:00|||||||||8
1621554600000|2021-05-20 23:50:00|||||||||52
1621554900000|2021-05-20 23:55:00|||||||||13
1621555200000|2021-05-21 00:00:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|335
1621555500000|2021-05-21 00:05:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|253
1621555800000|2021-05-21 00:10:00|||||||||55
1621556100000|2021-05-21 00:15:00|||||||||330
1621556400000|2021-05-21 00:20:00|||||||||954
1621556700000|2021-05-21 00:25:00|||||||||27
1621557000000|2021-05-21 00:30:00|||||||||39
1621557300000|2021-05-21 00:35:00|||||||||98
1621557600000|2021-05-21 00:40:00|||||||||581
1621557900000|2021-05-21 00:45:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|271
1621558200000|2021-05-21 00:50:00|||||||||2
1621558500000|2021-05-21 00:55:00|||||||||25
1621558800000|2021-05-21 01:00:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|196
1621559100000|2021-05-21 01:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|164
1621559400000|2021-05-21 01:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|296
1621559700000|2021-05-21 01:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|903
1621560000000|2021-05-21 01:20:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|153
1621560300000|2021-05-21 01:25:00|||||||||29
1621560600000|2021-05-21 01:30:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|285
1621560900000|2021-05-21 01:35:00|||||||||65
1621561200000|2021-05-21 01:40:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|123
1621561500000|2021-05-21 01:45:00|||||||||300
1621561800000|2021-05-21 01:50:00|||||||||9
1621562100000|2021-05-21 01:55:00|||||||||433
1621562400000|2021-05-21 02:00:00|||||||||230
1621562700000|2021-05-21 02:05:00|||||||||179
1621563000000|2021-05-21 02:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|489
1621563300000|2021-05-21 02:15:00|||||||||441
1621563600000|2021-05-21 02:20:00|||||||||2
1621563900000|2021-05-21 02:25:00|||||||||17
1621564200000|2021-05-21 02:30:00|||||||||9
1621564500000|2021-05-21 02:35:00|12420.9|12418.9|12421.7|12419.7|12422.5|12420.5|12420.9|12418.9|481
1621564800000|2021-05-21 02:40:00|||||||||412
1621565100000|2021-05-21 02:45:00|||||||||14
1621565400000|2021-05-21 02:50:00|||||||||103
1621565700000|2021-05-21 02:55:00|||||||||10
1621566000000|2021-05-21 03:00:00|||||||||29
1621566300000|2021-05-21 03:05:00|||||||||34
1621566600000|2021-05-21 03:10:00|||||||||10
1621566900000|2021-05-21 03:15:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|143
1621567200000|2021-05-21 03:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|552
1621567500000|2021-05-21 03:25:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|396
1621567800000|2021-05-21 03:30:00|||||||||84
1621568100000|2021-05-21 03:35:00|||||||||15
1621568400000|2021-05-21 03:40:00|||||||||117
1621568700000|2021-05-21 03:45:00|||||||||11
1621569000000|2021-05-21 03:50:00|||||||||42
1621569300000|2021-05-21 03:55:00|||||||||226
1621569600000|2021-05-21 04:00:00|12422.1|12420.1|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|453
1621569900000|2021-05-21 04:05:00|||||||||31
1621570200000|2021-05-21 04:10:00|||||||||122
1621570500000|2021-05-21 04:15:00|||||||||78
1621570800000|2021-05-21 04:20:00|||||||||6
1621571100000|2021-05-21 04:25:00|||||||||53
1621571400000|2021-05-21 04:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|433
1621571700000|2021-05-21 04:35:00|||||||||255
1621572000000|2021-05-21 04:40:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|460
1621572300000|2021-05-21 04:45:00|||||||||7
1621572600000|2021-05-21 04:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|884
1621572900000|2021-05-21 04:55:00|||||||||134
1621573200000|2021-05-21 05:00:00|||||||||63
1621573500000|2021-05-21 05:05:00|||||||||18
1621573800000|2021-05-21 05:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|62
1621574100000|2021-05-21 05:15:00|||||||||132
1621574400000|2021-05-21 05:20:00|||||||||31
1621574700000|2021-05-21 05:25:00|||||||||6
1621575000000|2021-05-21 05:30:00|||||||||27
1621575300000|2021-05-21 05:35:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|325
1621575600000|2021-05-21 05:40:00|||||||||1
1621575900000|2021-05-21 05:45:00|||||||||7
1621576200000|2021-05-21 05:50:00|||||||||98
1621576500000|2021-05-21 05:55:00|||||||||24
1621576800000|2021-05-21 06:00:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|712
1621577100000|2021-05-21 06:05:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|634
1621577400000|2021-05-21 06:10:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|286
1621577700000|2021-05-21 06:15:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|296
1621578000000|2021-05-21 06:20:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|601
1621578300000|2021-05-21 06:25:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|341
1621578600000|2021-05-21 06:30:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|509
1621578900000|2021-05-21 06:35:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|683
1621579200000|2021-05-21 06:40:00|||||||||143
1621579500000|2021-05-21 06:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|707
1621579800000|2021-05-21 06:50:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|1385
1621580100000|2021-05-21 06:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|687
1621580400000|2021-05-21 07:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|1027
1621580700000|2021-05-21 07:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|543
1621581000000|2021-05-21 07:10:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|555
1621581300000|2021-05-21 07:15:00|12421.7|12419.7|12421.3|12419.3|12421.7|12419.7|12419.4|12417.4|1442
1621581600000|2021-05-21 07:20:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|772
1621581900000|2021-05-21 07:25:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|474
1621582200000|2021-05-21 07:30:00|12423.3|12421.3|12425.6|12423.6|12425.6|12423.6|12423.3|12421.3|1267
1621582500000|2021-05-21 07:35:00|12424.8|12422.8|12426.4|12424.4|12426.4|12424.4|12424.8|12422.8|1085
1621582800000|2021-05-21 07:40:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1408
1621583100000|2021-05-21 07:45:00|12426|12424|12426.4|12424.4|12427.2|12425.2|12426|12424|995
1621583400000|2021-05-21 07:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|371
1621583700000|2021-05-21 07:55:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3242
1621584000000|2021-05-21 08:00:00|12424|12422|12425.6|12423.6|12426.4|12424.4|12424|12422|1774
1621584300000|2021-05-21 08:05:00|12426.4|12424.4|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|829
1621584600000|2021-05-21 08:10:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|574
1621584900000|2021-05-21 08:15:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2265
1621585200000|2021-05-21 08:20:00|12425.6|12423.6|12426.4|12424.4|12426.4|12424.4|12425.6|12423.6|1950
1621585500000|2021-05-21 08:25:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12424.8|12422.8|2695
1621585800000|2021-05-21 08:30:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|1082
1621586100000|2021-05-21 08:35:00|||||||||246
1621586400000|2021-05-21 08:40:00|12424.4|12422.4|12423.3|12421.3|12424.4|12422.4|12423.3|12421.3|449
1621586700000|2021-05-21 08:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|840
1621587000000|2021-05-21 08:50:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|418
1621587300000|2021-05-21 08:55:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|727
1621587600000|2021-05-21 09:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|219
1621587900000|2021-05-21 09:05:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|637
1621588200000|2021-05-21 09:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|404
1621588500000|2021-05-21 09:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|313
1621588800000|2021-05-21 09:20:00|||||||||212
1621589100000|2021-05-21 09:25:00|12424|12422|12424|12422|12424|12422|12424|12422|632
1621589400000|2021-05-21 09:30:00|||||||||218
1621589700000|2021-05-21 09:35:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2545
1621590000000|2021-05-21 09:40:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|250
1621590300000|2021-05-21 09:45:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|790
1621590600000|2021-05-21 09:50:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|186
1621590900000|2021-05-21 09:55:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|828
1621591200000|2021-05-21 10:00:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1363
1621591500000|2021-05-21 10:05:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|554
1621591800000|2021-05-21 10:10:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|745
1621592100000|2021-05-21 10:15:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|1064
1621592400000|2021-05-21 10:20:00|||||||||340
1621592700000|2021-05-21 10:25:00|12420.9|12418.9|12422.5|12420.5|12422.5|12420.5|12420.9|12418.9|519
1621593000000|2021-05-21 10:30:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|887
1621593300000|2021-05-21 10:35:00|||||||||7496
1621593600000|2021-05-21 10:40:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|301
1621593900000|2021-05-21 10:45:00|||||||||1229
1621594200000|2021-05-21 10:50:00|12422.9|12420.9|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|304
1621594500000|2021-05-21 10:55:00|||||||||314
1621594800000|2021-05-21 11:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|590
1621595100000|2021-05-21 11:05:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|1026
1621595400000|2021-05-21 11:10:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|757
1621595700000|2021-05-21 11:15:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|1427
1621596000000|2021-05-21 11:20:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|939
1621596300000|2021-05-21 11:25:00|||||||||202
1621596600000|2021-05-21 11:30:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1116
1621596900000|2021-05-21 11:35:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|776
1621597200000|2021-05-21 11:40:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|594
1621597500000|2021-05-21 11:45:00|12423.7|12421.7|12423.3|12421.3|12424|12422|12423.3|12421.3|342
1621597800000|2021-05-21 11:50:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|1832
1621598100000|2021-05-21 11:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1191
1621598400000|2021-05-21 12:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|770
1621598700000|2021-05-21 12:05:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2593
1621599000000|2021-05-21 12:10:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1787
1621599300000|2021-05-21 12:15:00|12425.6|12423.6|12427.2|12425.2|12427.2|12425.2|12424.8|12422.8|1544
1621599600000|2021-05-21 12:20:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3565
1621599900000|2021-05-21 12:25:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2479
1621600200000|2021-05-21 12:30:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|37869
1621600500000|2021-05-21 12:35:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|3302
1621600800000|2021-05-21 12:40:00|||||||||1703
1621601100000|2021-05-21 12:45:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|38465
1621601400000|2021-05-21 12:50:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|2850
1621601700000|2021-05-21 12:55:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|2214
1621602000000|2021-05-21 13:00:00|12428.7|12426.7|12428|12426|12428.7|12426.7|12428|12426|3218
1621602300000|2021-05-21 13:05:00|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|12427.2|12425.2|5862
1621602600000|2021-05-21 13:10:00|12426.4|12424.4|12427.2|12425.2|12427.2|12425.2|12426.4|12424.4|2992
1621602900000|2021-05-21 13:15:00|12426.4|12424.4|12428|12426|12428|12426|12426.4|12424.4|1395
1621603200000|2021-05-21 13:20:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12426.4|12424.4|1824
1621603500000|2021-05-21 13:25:00|12426.8|12424.8|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2340
1621603800000|2021-05-21 13:30:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|2431
1621604100000|2021-05-21 13:35:00|12427.2|12425.2|12427.2|12425.2|12428|12426|12427.2|12425.2|2635
1621604400000|2021-05-21 13:40:00|12428|12426|12426.4|12424.4|12428|12426|12426.4|12424.4|3131
1621604700000|2021-05-21 13:45:00|12425.6|12423.6|12422.5|12420.5|12425.6|12423.6|12421.7|12419.7|6845
1621605000000|2021-05-21 13:50:00|12421.7|12419.7|12420.1|12418.1|12422.5|12420.5|12420.1|12418.1|3796
1621605300000|2021-05-21 13:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|3333
1621605600000|2021-05-21 14:00:00|12421.7|12419.7|12420.1|12418.1|12423.3|12421.3|12419.4|12417.4|14086
1621605900000|2021-05-21 14:05:00|12419.4|12417.4|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|20314
1621606200000|2021-05-21 14:10:00|12420.1|12418.1|12417|12415|12420.1|12418.1|12417|12415|5512
1621606500000|2021-05-21 14:15:00|12417.8|12415.8|12416.2|12414.2|12418.6|12416.6|12416.2|12414.2|8901
1621606800000|2021-05-21 14:20:00|12415.5|12413.5|12416.2|12414.2|12417|12415|12415.5|12413.5|5417
1621607100000|2021-05-21 14:25:00|12415.5|12413.5|12417|12415|12417|12415|12415.5|12413.5|2919
1621607400000|2021-05-21 14:30:00|12416.2|12414.2|12417|12415|12417|12415|12415.5|12413.5|3289
1621607700000|2021-05-21 14:35:00|12416.2|12414.2|12417|12415|12417|12415|12416.2|12414.2|3197
1621608000000|2021-05-21 14:40:00|12417.8|12415.8|12417.8|12415.8|12417.8|12415.8|12417|12415|5312
1621608300000|2021-05-21 14:45:00|12418.6|12416.6|12417|12415|12418.6|12416.6|12417|12415|3365
1621608600000|2021-05-21 14:50:00|12417.8|12415.8|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|5681
1621608900000|2021-05-21 14:55:00|12417.8|12415.8|12417.8|12415.8|12418.6|12416.6|12417.8|12415.8|2535
1621609200000|2021-05-21 15:00:00|12418.6|12416.6|12418.6|12416.6|12418.6|12416.6|12417.8|12415.8|3909
1621609500000|2021-05-21 15:05:00|12419.4|12417.4|12419.4|12417.4|12419.4|12417.4|12418.6|12416.6|3676
1621609800000|2021-05-21 15:10:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|9483
1621610100000|2021-05-21 15:15:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2214
1621610400000|2021-05-21 15:20:00|||||||||958
1621610700000|2021-05-21 15:25:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|763
1621611000000|2021-05-21 15:30:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|488
1621611300000|2021-05-21 15:35:00|12419.4|12417.4|12420.1|12418.1|12420.1|12418.1|12419.4|12417.4|4157
1621611600000|2021-05-21 15:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|6674
1621611900000|2021-05-21 15:45:00|||||||||264
1621612200000|2021-05-21 15:50:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|2412
1621612500000|2021-05-21 15:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|1256
1621612800000|2021-05-21 16:00:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12421.7|12419.7|3643
1621613100000|2021-05-21 16:05:00|12423.3|12421.3|12420.9|12418.9|12423.3|12421.3|12420.9|12418.9|2444
1621613400000|2021-05-21 16:10:00|12420.1|12418.1|12419.4|12417.4|12420.9|12418.9|12419.4|12417.4|3885
1621613700000|2021-05-21 16:15:00|12420.1|12418.1|12421.7|12419.7|12421.7|12419.7|12420.1|12418.1|3095
1621614000000|2021-05-21 16:20:00|12422.5|12420.5|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|3965
1621614300000|2021-05-21 16:25:00|||||||||870
1621614600000|2021-05-21 16:30:00|12420.1|12418.1|12419.4|12417.4|12420.1|12418.1|12419.4|12417.4|6439
1621614900000|2021-05-21 16:35:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1510
1621615200000|2021-05-21 16:40:00|12419.4|12417.4|12420.9|12418.9|12420.9|12418.9|12419.4|12417.4|2697
1621615500000|2021-05-21 16:45:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|2376
1621615800000|2021-05-21 16:50:00|||||||||728
1621616100000|2021-05-21 16:55:00|12419.4|12417.4|12420.1|12418.1|12420.9|12418.9|12419.4|12417.4|1817
1621616400000|2021-05-21 17:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1250
1621616700000|2021-05-21 17:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1777
1621617000000|2021-05-21 17:10:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|1502
1621617300000|2021-05-21 17:15:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|2433
1621617600000|2021-05-21 17:20:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|6334
1621617900000|2021-05-21 17:25:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|4780
1621618200000|2021-05-21 17:30:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|942
1621618500000|2021-05-21 17:35:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2340
1621618800000|2021-05-21 17:40:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|2145
1621619100000|2021-05-21 17:45:00|||||||||1287
1621619400000|2021-05-21 17:50:00|||||||||724
1621619700000|2021-05-21 17:55:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|2569
1621620000000|2021-05-21 18:00:00|||||||||975
1621620300000|2021-05-21 18:05:00|||||||||758
1621620600000|2021-05-21 18:10:00|||||||||1286
1621620900000|2021-05-21 18:15:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|672
1621621200000|2021-05-21 18:20:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|655
1621621500000|2021-05-21 18:25:00|||||||||6785
1621621800000|2021-05-21 18:30:00|12421.7|12419.7|12420.1|12418.1|12421.7|12419.7|12420.1|12418.1|884
1621622100000|2021-05-21 18:35:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|1041
1621622400000|2021-05-21 18:40:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1887
1621622700000|2021-05-21 18:45:00|||||||||750
1621623000000|2021-05-21 18:50:00|12420.1|12418.1|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|635
1621623300000|2021-05-21 18:55:00|12420.9|12418.9|12420.1|12418.1|12420.9|12418.9|12420.1|12418.1|2601
1621623600000|2021-05-21 19:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|4685
1621623900000|2021-05-21 19:05:00|||||||||1040
1621624200000|2021-05-21 19:10:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1330
1621624500000|2021-05-21 19:15:00|||||||||837
1621624800000|2021-05-21 19:20:00|||||||||673
1621625100000|2021-05-21 19:25:00|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|12420.1|12418.1|1511
1621625400000|2021-05-21 19:30:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|3179
1621625700000|2021-05-21 19:35:00|||||||||307
1621626000000|2021-05-21 19:40:00|||||||||1095
1621626300000|2021-05-21 19:45:00|12421.7|12419.7|12420.9|12418.9|12422.5|12420.5|12420.9|12418.9|1924
1621626600000|2021-05-21 19:50:00|||||||||2986
1621626900000|2021-05-21 19:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|4407
1621627200000|2021-05-21 20:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|8660
1621627500000|2021-05-21 20:05:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|1460
1621627800000|2021-05-21 20:10:00|||||||||189
1621628100000|2021-05-21 20:15:00|12420.1|12418.1|12420.9|12418.9|12420.9|12418.9|12420.1|12418.1|1470
1621628400000|2021-05-21 20:20:00|||||||||214
1621628700000|2021-05-21 20:25:00|||||||||153
1621629000000|2021-05-21 20:30:00|12421.7|12419.7|12421.3|12419.3|12421.7|12419.7|12420.9|12418.9|1241
1621629300000|2021-05-21 20:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|101
1621629600000|2021-05-21 20:40:00|||||||||232
1621629900000|2021-05-21 20:45:00|12420.9|12418.9|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|925
1621630200000|2021-05-21 20:50:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|4747
1621630500000|2021-05-21 20:55:00|12420.9|12418.9|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|8800
1621807200000|2021-05-23 22:00:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|513
1621807500000|2021-05-23 22:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|435
1621807800000|2021-05-23 22:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|54
1621808100000|2021-05-23 22:15:00|12422.1|12420.1|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|50
1621808400000|2021-05-23 22:20:00|||||||||5
1621808700000|2021-05-23 22:25:00|||||||||6
1621809300000|2021-05-23 22:35:00|||||||||14
1621809600000|2021-05-23 22:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|318
1621809900000|2021-05-23 22:45:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|512
1621810200000|2021-05-23 22:50:00|||||||||54
1621810800000|2021-05-23 23:00:00|||||||||119
1621811100000|2021-05-23 23:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|35
1621811400000|2021-05-23 23:10:00|||||||||11
1621811700000|2021-05-23 23:15:00|||||||||7
1621812000000|2021-05-23 23:20:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|120
1621812300000|2021-05-23 23:25:00|||||||||2
1621812600000|2021-05-23 23:30:00|||||||||40
1621812900000|2021-05-23 23:35:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|25
1621813200000|2021-05-23 23:40:00|||||||||30
1621813500000|2021-05-23 23:45:00|||||||||33
1621813800000|2021-05-23 23:50:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|256
1621814100000|2021-05-23 23:55:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|577
1621814400000|2021-05-24 00:00:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12420.9|12418.9|194
1621814700000|2021-05-24 00:05:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|269
1621815000000|2021-05-24 00:10:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|328
1621815300000|2021-05-24 00:15:00|12421.3|12419.3|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|166
1621815600000|2021-05-24 00:20:00|||||||||11
1621815900000|2021-05-24 00:25:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|151
1621816200000|2021-05-24 00:30:00|12421.3|12419.3|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|238
1621816500000|2021-05-24 00:35:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.5|12418.5|127
1621816800000|2021-05-24 00:40:00|||||||||59
1621817100000|2021-05-24 00:45:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|723
1621817400000|2021-05-24 00:50:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|265
1621817700000|2021-05-24 00:55:00|12421.7|12419.7|12420.9|12418.9|12421.7|12419.7|12420.9|12418.9|1445
1621818000000|2021-05-24 01:00:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12420.9|12418.9|437
1621818300000|2021-05-24 01:05:00|||||||||447
1621818600000|2021-05-24 01:10:00|||||||||16
1621818900000|2021-05-24 01:15:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.1|12420.1|708
1621819200000|2021-05-24 01:20:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|467
1621819500000|2021-05-24 01:25:00|||||||||47
1621819800000|2021-05-24 01:30:00|||||||||30
1621820100000|2021-05-24 01:35:00|||||||||24
1621820400000|2021-05-24 01:40:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|151
1621820700000|2021-05-24 01:45:00|12421.7|12419.7|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|51
1621821000000|2021-05-24 01:50:00|||||||||626
1621821300000|2021-05-24 01:55:00|||||||||82
1621821600000|2021-05-24 02:00:00|||||||||75
1621821900000|2021-05-24 02:05:00|||||||||329
1621822200000|2021-05-24 02:10:00|||||||||19
1621822500000|2021-05-24 02:15:00|12421.7|12419.7|12421.7|12419.7|12422.1|12420.1|12421.7|12419.7|496
1621822800000|2021-05-24 02:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|422
1621823100000|2021-05-24 02:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|269
1621823400000|2021-05-24 02:30:00|||||||||32
1621823700000|2021-05-24 02:35:00|||||||||25
1621824000000|2021-05-24 02:40:00|||||||||4881
1621824300000|2021-05-24 02:45:00|||||||||21
1621824600000|2021-05-24 02:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|365
1621824900000|2021-05-24 02:55:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|97
1621825200000|2021-05-24 03:00:00|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|12420.9|12418.9|536
1621825500000|2021-05-24 03:05:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|18879
1621825800000|2021-05-24 03:10:00|||||||||207
1621826100000|2021-05-24 03:15:00|||||||||22
1621826400000|2021-05-24 03:20:00|||||||||115
1621826700000|2021-05-24 03:25:00|||||||||164
1621827000000|2021-05-24 03:30:00|||||||||11
1621827300000|2021-05-24 03:35:00|||||||||122
1621827600000|2021-05-24 03:40:00|||||||||173
1621827900000|2021-05-24 03:45:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|355
1621828200000|2021-05-24 03:50:00|||||||||12
1621828500000|2021-05-24 03:55:00|||||||||21
1621828800000|2021-05-24 04:00:00|||||||||96
1621829100000|2021-05-24 04:05:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|276
1621829400000|2021-05-24 04:10:00|||||||||110
1621829700000|2021-05-24 04:15:00|||||||||6
1621830000000|2021-05-24 04:20:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|137
1621830300000|2021-05-24 04:25:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|43
1621830600000|2021-05-24 04:30:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|89
1621830900000|2021-05-24 04:35:00|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|12421.7|12419.7|140
1621831200000|2021-05-24 04:40:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|43
1621831500000|2021-05-24 04:45:00|||||||||6
1621831800000|2021-05-24 04:50:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|182
1621832100000|2021-05-24 04:55:00|12422.1|12420.1|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|214
1621832400000|2021-05-24 05:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|147
1621832700000|2021-05-24 05:05:00|12423.3|12421.3|12424|12422|12424.8|12422.8|12422.5|12420.5|5007
1621833000000|2021-05-24 05:10:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|513
1621833300000|2021-05-24 05:15:00|||||||||28
1621833600000|2021-05-24 05:20:00|||||||||189
1621833900000|2021-05-24 05:25:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|135
1621834200000|2021-05-24 05:30:00|||||||||1178
1621834500000|2021-05-24 05:35:00|12424|12422|12424|12422|12424|12422|12424|12422|26
1621834800000|2021-05-24 05:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|345
1621835100000|2021-05-24 05:45:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|433
1621835400000|2021-05-24 05:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|557
1621835700000|2021-05-24 05:55:00|12424|12422|12424.4|12422.4|12424.8|12422.8|12424|12422|730
1621836000000|2021-05-24 06:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|759
1621836300000|2021-05-24 06:05:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|420
1621836600000|2021-05-24 06:10:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|417
1621836900000|2021-05-24 06:15:00|||||||||1164
1621837200000|2021-05-24 06:20:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|274
1621837500000|2021-05-24 06:25:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1146
1621837800000|2021-05-24 06:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|1032
1621838100000|2021-05-24 06:35:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|2092
1621838400000|2021-05-24 06:40:00|12424|12422|12424|12422|12424|12422|12424|12422|507
1621838700000|2021-05-24 06:45:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|800
1621839000000|2021-05-24 06:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|235
1621839300000|2021-05-24 06:55:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|2022
1621839600000|2021-05-24 07:00:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|563
1621839900000|2021-05-24 07:05:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|1262
1621840200000|2021-05-24 07:10:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1790
1621840500000|2021-05-24 07:15:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2690
1621840800000|2021-05-24 07:20:00|||||||||288
1621841100000|2021-05-24 07:25:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|359
1621841400000|2021-05-24 07:30:00|12423.3|12421.3|12424|12422|12424|12422|12423.3|12421.3|255
1621841700000|2021-05-24 07:35:00|||||||||605
1621842000000|2021-05-24 07:40:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|498
1621842300000|2021-05-24 07:45:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|421
1621842600000|2021-05-24 07:50:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|115
1621842900000|2021-05-24 07:55:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|1492
1621843200000|2021-05-24 08:00:00|||||||||312
1621843500000|2021-05-24 08:05:00|||||||||404
1621843800000|2021-05-24 08:10:00|||||||||14
1621844100000|2021-05-24 08:15:00|||||||||1611
1621844400000|2021-05-24 08:20:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12423.3|12421.3|815
1621844700000|2021-05-24 08:25:00|12423.7|12421.7|12424|12422|12424|12422|12423.3|12421.3|537
1621845000000|2021-05-24 08:30:00|12423.3|12421.3|12423.3|12421.3|12423.7|12421.7|12422.5|12420.5|650
1621845300000|2021-05-24 08:35:00|12422.5|12420.5|12422.5|12420.5|12422.9|12420.9|12422.5|12420.5|1059
1621845600000|2021-05-24 08:40:00|12423.3|12421.3|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|708
1621845900000|2021-05-24 08:45:00|12423.3|12421.3|12421.7|12419.7|12423.3|12421.3|12421.7|12419.7|662
1621846200000|2021-05-24 08:50:00|||||||||586
1621846500000|2021-05-24 08:55:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|497
1621846800000|2021-05-24 09:00:00|12422.5|12420.5|12422.5|12420.5|12422.5|12420.5|12421.7|12419.7|1118
1621847100000|2021-05-24 09:05:00|12421.7|12419.7|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|11311
1621847400000|2021-05-24 09:10:00|12422.5|12420.5|12421.7|12419.7|12422.5|12420.5|12421.7|12419.7|3144
1621847700000|2021-05-24 09:15:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|2693
1621848000000|2021-05-24 09:20:00|12423.3|12421.3|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|922
1621848300000|2021-05-24 09:25:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|3166
1621848600000|2021-05-24 09:30:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12422.5|12420.5|4122
1621848900000|2021-05-24 09:35:00|||||||||1926
1621849200000|2021-05-24 09:40:00|12422.5|12420.5|12423.3|12421.3|12423.3|12421.3|12422.5|12420.5|385
1621849500000|2021-05-24 09:45:00|12424|12422|12424|12422|12424|12422|12423.3|12421.3|10851
1621849800000|2021-05-24 09:50:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|12348
1621850100000|2021-05-24 09:55:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|11710
1621850400000|2021-05-24 10:00:00|12424.8|12422.8|12424|12422|12424.8|12422.8|12424|12422|402
1621850700000|2021-05-24 10:05:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|5743
1621851000000|2021-05-24 10:10:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|6640
1621851300000|2021-05-24 10:15:00|12425.2|12423.2|12424.8|12422.8|12425.6|12423.6|12424|12422|1559
1621851600000|2021-05-24 10:20:00|12424.4|12422.4|12424.8|12422.8|12424.8|12422.8|12424|12422|696
1621851900000|2021-05-24 10:25:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|2016
1621852200000|2021-05-24 10:30:00|||||||||107
1621852500000|2021-05-24 10:35:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|474
1621852800000|2021-05-24 10:40:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|632
1621853100000|2021-05-24 10:45:00|||||||||265
1621853400000|2021-05-24 10:50:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|489
1621853700000|2021-05-24 10:55:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|740
1621854000000|2021-05-24 11:00:00|12425.6|12423.6|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|1621
1621854300000|2021-05-24 11:05:00|12424|12422|12425.6|12423.6|12425.6|12423.6|12424|12422|3970
1621854600000|2021-05-24 11:10:00|12424.8|12422.8|12424.4|12422.4|12425.6|12423.6|12424.4|12422.4|1722
1621854900000|2021-05-24 11:15:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|227
1621855200000|2021-05-24 11:20:00|||||||||445
1621855500000|2021-05-24 11:25:00|||||||||113
1621855800000|2021-05-24 11:30:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|356
1621856100000|2021-05-24 11:35:00|||||||||3106
1621856400000|2021-05-24 11:40:00|12424.8|12422.8|12424.8|12422.8|12425.6|12423.6|12424.8|12422.8|2204
1621856700000|2021-05-24 11:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|225
1621857000000|2021-05-24 11:50:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|440
1621857300000|2021-05-24 11:55:00|||||||||146
1621857600000|2021-05-24 12:00:00|12425.6|12423.6|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|1267
1621857900000|2021-05-24 12:05:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2943
1621858200000|2021-05-24 12:10:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12426.4|12424.4|1989
1621858500000|2021-05-24 12:15:00|12427.2|12425.2|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3859
1621858800000|2021-05-24 12:20:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|4258
1621859100000|2021-05-24 12:25:00|12426.4|12424.4|12426.4|12424.4|12427.2|12425.2|12425.6|12423.6|3910
1621859400000|2021-05-24 12:30:00|12427.2|12425.2|12425.6|12423.6|12427.2|12425.2|12424.8|12422.8|5801
1621859700000|2021-05-24 12:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|5064
1621860000000|2021-05-24 12:40:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|2927
1621860300000|2021-05-24 12:45:00|||||||||83151
1621860600000|2021-05-24 12:50:00|12426.4|12424.4|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|44712
1621860900000|2021-05-24 12:55:00|12426|12424|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|2317
1621861200000|2021-05-24 13:00:00|12426.4|12424.4|12424|12422|12426.4|12424.4|12424|12422|6209
1621861500000|2021-05-24 13:05:00|12424.8|12422.8|12424|12422|12425.6|12423.6|12424|12422|2399
1621861800000|2021-05-24 13:10:00|12424.8|12422.8|12424.8|12422.8|12424.8|12422.8|12424|12422|3023
1621862100000|2021-05-24 13:15:00|12425.6|12423.6|12423.3|12421.3|12425.6|12423.6|12423.3|12421.3|2767
1621862400000|2021-05-24 13:20:00|12422.5|12420.5|12422.5|12420.5|12423.3|12421.3|12422.5|12420.5|4547
1621862700000|2021-05-24 13:25:00|12423.3|12421.3|12424.8|12422.8|12426.4|12424.4|12422.9|12420.9|13515
1621863000000|2021-05-24 13:30:00|12424|12422|12424|12422|12424.8|12422.8|12424|12422|8904
1621863300000|2021-05-24 13:35:00|12424.8|12422.8|12425.6|12423.6|12425.6|12423.6|12424.8|12422.8|6018
1621863600000|2021-05-24 13:40:00|12424.8|12422.8|12424.8|12422.8|12426.4|12424.4|12424.8|12422.8|1812
1621863900000|2021-05-24 13:45:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|3394
1621864200000|2021-05-24 13:50:00|12424|12422|12424|12422|12424.8|12422.8|12423.3|12421.3|4626
1621864500000|2021-05-24 13:55:00|12423.3|12421.3|12423.3|12421.3|12424|12422|12423.3|12421.3|2940
1621864800000|2021-05-24 14:00:00|12424|12422|12423.3|12421.3|12424|12422|12423.3|12421.3|2156
1621865100000|2021-05-24 14:05:00|12424|12422|12424.8|12422.8|12424.8|12422.8|12424|12422|1536
1621865400000|2021-05-24 14:10:00|12424|12422|12424.8|12422.8|12425.6|12423.6|12424|12422|4040
1621865700000|2021-05-24 14:15:00|12425.6|12423.6|12425.6|12423.6|12426.4|12424.4|12425.6|12423.6|7008
1621866000000|2021-05-24 14:20:00|12426.4|12424.4|12427.2|12425.2|12428|12426|12425.6|12423.6|2791
1621866300000|2021-05-24 14:25:00|12428|12426|12427.2|12425.2|12428|12426|12427.2|12425.2|4279
1621866600000|2021-05-24 14:30:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|5756
1621866900000|2021-05-24 14:35:00|12428|12426|12427.2|12425.2|12428.7|12426.7|12426.4|12424.4|16693
1621867200000|2021-05-24 14:40:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12427.2|12425.2|4486
1621867500000|2021-05-24 14:45:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3417
1621867800000|2021-05-24 14:50:00|12430.3|12428.3|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|8477
1621868100000|2021-05-24 14:55:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|11642
1621868400000|2021-05-24 15:00:00|12428.7|12426.7|12428.7|12426.7|12430.3|12428.3|12428.7|12426.7|3265
1621868700000|2021-05-24 15:05:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12428.7|12426.7|3446
1621869000000|2021-05-24 15:10:00|12431.1|12429.1|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|4136
1621869300000|2021-05-24 15:15:00|12428.7|12426.7|12428.7|12426.7|12429.5|12427.5|12428|12426|94450
1621869600000|2021-05-24 15:20:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3246
1621869900000|2021-05-24 15:25:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|3178
1621870200000|2021-05-24 15:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2818
1621870500000|2021-05-24 15:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|12902
1621870800000|2021-05-24 15:40:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|7769
1621871100000|2021-05-24 15:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|1721
1621871400000|2021-05-24 15:50:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|28243
1621871700000|2021-05-24 15:55:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|8821
1621872000000|2021-05-24 16:00:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|11335
1621872300000|2021-05-24 16:05:00|12430.3|12428.3|12429.5|12427.5|12431.1|12429.1|12429.5|12427.5|1947
1621872600000|2021-05-24 16:10:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|5141
1621872900000|2021-05-24 16:15:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|6208
1621873200000|2021-05-24 16:20:00|12429.5|12427.5|12430.3|12428.3|12431.1|12429.1|12429.5|12427.5|2386
1621873500000|2021-05-24 16:25:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|2384
1621873800000|2021-05-24 16:30:00|12429.5|12427.5|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|1751
1621874100000|2021-05-24 16:35:00|||||||||328
1621874400000|2021-05-24 16:40:00|||||||||587
1621874700000|2021-05-24 16:45:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1431
1621875000000|2021-05-24 16:50:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|1740
1621875300000|2021-05-24 16:55:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1220
1621875600000|2021-05-24 17:00:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|641
1621875900000|2021-05-24 17:05:00|||||||||1220
1621876200000|2021-05-24 17:10:00|12428|12426|12429.5|12427.5|12429.5|12427.5|12428|12426|71316
1621876500000|2021-05-24 17:15:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|4296
1621876800000|2021-05-24 17:20:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|2284
1621877100000|2021-05-24 17:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|5472
1621877400000|2021-05-24 17:30:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|4911
1621877700000|2021-05-24 17:35:00|||||||||2709
1621878000000|2021-05-24 17:40:00|||||||||2148
1621878300000|2021-05-24 17:45:00|||||||||3963
1621878600000|2021-05-24 17:50:00|||||||||1509
1621878900000|2021-05-24 17:55:00|||||||||10042
1621879200000|2021-05-24 18:00:00|||||||||3000
1621879500000|2021-05-24 18:05:00|||||||||4238
1621879800000|2021-05-24 18:10:00|||||||||1285
1621880100000|2021-05-24 18:15:00|||||||||5428
1621880400000|2021-05-24 18:20:00|||||||||3057
1621880700000|2021-05-24 18:25:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5583
1621881000000|2021-05-24 18:30:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|3631
1621881300000|2021-05-24 18:35:00|||||||||2175
1621881600000|2021-05-24 18:40:00|||||||||1837
1621881900000|2021-05-24 18:45:00|12428|12426|12428.7|12426.7|12428.7|12426.7|12428|12426|3144
1621882200000|2021-05-24 18:50:00|||||||||5716
1621882500000|2021-05-24 18:55:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5597
1621882800000|2021-05-24 19:00:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|5249
1621883100000|2021-05-24 19:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|16525
1621883400000|2021-05-24 19:10:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|1211
1621883700000|2021-05-24 19:15:00|||||||||4163
1621884000000|2021-05-24 19:20:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|2511
1621884300000|2021-05-24 19:25:00|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|12428.7|12426.7|1400
1621884600000|2021-05-24 19:30:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|3231
1621884900000|2021-05-24 19:35:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|3188
1621885200000|2021-05-24 19:40:00|||||||||5037
1621885500000|2021-05-24 19:45:00|12430.3|12428.3|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|6729
1621885800000|2021-05-24 19:50:00|12428.7|12426.7|12429.5|12427.5|12429.5|12427.5|12428.7|12426.7|5003
1621886100000|2021-05-24 19:55:00|12428.7|12426.7|12429.5|12427.5|12430.3|12428.3|12428.7|12426.7|55114
1621886400000|2021-05-24 20:00:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|19151
1621886700000|2021-05-24 20:05:00|12429.5|12427.5|12431.1|12429.1|12431.1|12429.1|12429.5|12427.5|22433
1621887000000|2021-05-24 20:10:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|869
1621887300000|2021-05-24 20:15:00|12431.1|12429.1|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1080
1621887600000|2021-05-24 20:20:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|1423
1621887900000|2021-05-24 20:25:00|12431.1|12429.1|12431.1|12429.1|12431.5|12429.5|12431.1|12429.1|42357
1621888200000|2021-05-24 20:30:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.5|12429.5|2320
1621888500000|2021-05-24 20:35:00|12432.6|12430.6|12432.3|12430.3|12432.6|12430.6|12431.9|12429.9|1878
1621888800000|2021-05-24 20:40:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|2569
1621889100000|2021-05-24 20:45:00|||||||||3097
1621889400000|2021-05-24 20:50:00|||||||||3140
1621889700000|2021-05-24 20:55:00|12431.1|12429.1|12430.3|12428.3|12431.9|12429.9|12430.3|12428.3|1526
1621893600000|2021-05-24 22:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|733
1621893900000|2021-05-24 22:05:00|||||||||176
1621894200000|2021-05-24 22:10:00|||||||||16
1621894500000|2021-05-24 22:15:00|||||||||59
1621894800000|2021-05-24 22:20:00|||||||||5
1621895100000|2021-05-24 22:25:00|||||||||1
1621895400000|2021-05-24 22:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|389
1621895700000|2021-05-24 22:35:00|||||||||28
1621896000000|2021-05-24 22:40:00|||||||||4
1621896600000|2021-05-24 22:50:00|||||||||13
1621896900000|2021-05-24 22:55:00|||||||||10
1621897200000|2021-05-24 23:00:00|||||||||197
1621897500000|2021-05-24 23:05:00|||||||||3
1621897800000|2021-05-24 23:10:00|||||||||6
1621898100000|2021-05-24 23:15:00|||||||||7
1621898400000|2021-05-24 23:20:00|||||||||19
1621898700000|2021-05-24 23:25:00|||||||||41
1621899000000|2021-05-24 23:30:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|861
1621899300000|2021-05-24 23:35:00|||||||||1
1621899600000|2021-05-24 23:40:00|||||||||353
1621899900000|2021-05-24 23:45:00|||||||||27
1621900200000|2021-05-24 23:50:00|||||||||30
1621900500000|2021-05-24 23:55:00|||||||||502
1621900800000|2021-05-25 00:00:00|||||||||40
1621901100000|2021-05-25 00:05:00|||||||||39
1621901400000|2021-05-25 00:10:00|||||||||20
1621901700000|2021-05-25 00:15:00|||||||||61
1621902000000|2021-05-25 00:20:00|||||||||22
1621902300000|2021-05-25 00:25:00|||||||||42
1621902600000|2021-05-25 00:30:00|||||||||171
1621902900000|2021-05-25 00:35:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|185
1621903200000|2021-05-25 00:40:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|413
1621903500000|2021-05-25 00:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|343
1621903800000|2021-05-25 00:50:00|||||||||34
1621904100000|2021-05-25 00:55:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|261
1621904400000|2021-05-25 01:00:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|306
1621904700000|2021-05-25 01:05:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|143
1621905000000|2021-05-25 01:10:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|1358
1621905300000|2021-05-25 01:15:00|||||||||674
1621905600000|2021-05-25 01:20:00|||||||||468
1621905900000|2021-05-25 01:25:00|||||||||78
1621906200000|2021-05-25 01:30:00|||||||||757
1621906500000|2021-05-25 01:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|338
1621906800000|2021-05-25 01:40:00|12429.9|12427.9|12429.5|12427.5|12430.3|12428.3|12429.5|12427.5|569
1621907100000|2021-05-25 01:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|368
1621907400000|2021-05-25 01:50:00|||||||||49
1621907700000|2021-05-25 01:55:00|||||||||281
1621908000000|2021-05-25 02:00:00|||||||||46
1621908300000|2021-05-25 02:05:00|||||||||78
1621908600000|2021-05-25 02:10:00|||||||||166
1621908900000|2021-05-25 02:15:00|||||||||25
1621909200000|2021-05-25 02:20:00|||||||||720
1621909500000|2021-05-25 02:25:00|||||||||310
1621909800000|2021-05-25 02:30:00|||||||||786
1621910100000|2021-05-25 02:35:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|716
1621910400000|2021-05-25 02:40:00|||||||||18
1621910700000|2021-05-25 02:45:00|||||||||66
1621911000000|2021-05-25 02:50:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|940
1621911300000|2021-05-25 02:55:00|12429.9|12427.9|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|89
1621911600000|2021-05-25 03:00:00|||||||||21
1621911900000|2021-05-25 03:05:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|94
1621912200000|2021-05-25 03:10:00|||||||||144
1621912500000|2021-05-25 03:15:00|||||||||1067
1621912800000|2021-05-25 03:20:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|1587
1621913100000|2021-05-25 03:25:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|136
1621913400000|2021-05-25 03:30:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|235
1621913700000|2021-05-25 03:35:00|12431.1|12429.1|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|397
1621914000000|2021-05-25 03:40:00|||||||||1864
1621914300000|2021-05-25 03:45:00|||||||||670
1621914600000|2021-05-25 03:50:00|||||||||158
1621914900000|2021-05-25 03:55:00|||||||||456
1621915200000|2021-05-25 04:00:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|655
1621915500000|2021-05-25 04:05:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|101
1621915800000|2021-05-25 04:10:00|||||||||75
1621916100000|2021-05-25 04:15:00|||||||||135
1621916400000|2021-05-25 04:20:00|||||||||128
1621916700000|2021-05-25 04:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|99
1621917000000|2021-05-25 04:30:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|93
1621917300000|2021-05-25 04:35:00|12429.5|12427.5|12430.3|12428.3|12430.3|12428.3|12429.5|12427.5|131
1621917600000|2021-05-25 04:40:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|990
1621917900000|2021-05-25 04:45:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|123
1621918200000|2021-05-25 04:50:00|12430.7|12428.7|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|250
1621918500000|2021-05-25 04:55:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|77
1621918800000|2021-05-25 05:00:00|||||||||82
1621919100000|2021-05-25 05:05:00|||||||||91
1621919400000|2021-05-25 05:10:00|||||||||851
1621919700000|2021-05-25 05:15:00|||||||||142
1621920000000|2021-05-25 05:20:00|||||||||70
1621920300000|2021-05-25 05:25:00|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|12429.5|12427.5|157
1621920600000|2021-05-25 05:30:00|||||||||89
1621920900000|2021-05-25 05:35:00|||||||||702
1621921200000|2021-05-25 05:40:00|||||||||78
1621921500000|2021-05-25 05:45:00|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|12430.3|12428.3|5640
1621921800000|2021-05-25 05:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|328
1621922100000|2021-05-25 05:55:00|||||||||304
1621922400000|2021-05-25 06:00:00|||||||||447
1621922700000|2021-05-25 06:05:00|12430.3|12428.3|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|423
1621923000000|2021-05-25 06:10:00|12430.3|12428.3|12430.3|12428.3|12431.1|12429.1|12430.3|12428.3|14501
1621923300000|2021-05-25 06:15:00|||||||||305
1621923600000|2021-05-25 06:20:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12430.3|12428.3|1046
1621923900000|2021-05-25 06:25:00|||||||||281
1621924200000|2021-05-25 06:30:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|1640
1621924500000|2021-05-25 06:35:00|12431.9|12429.9|12431.9|12429.9|12431.9|12429.9|12431.1|12429.1|632
1621924800000|2021-05-25 06:40:00|||||||||1256
1621925100000|2021-05-25 06:45:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|1345
1621925400000|2021-05-25 06:50:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|5263
1621925700000|2021-05-25 06:55:00|12431.9|12429.9|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|650
1621926000000|2021-05-25 07:00:00|12431.9|12429.9|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|2093
1621926300000|2021-05-25 07:05:00|12434.2|12432.2|12435.8|12433.8|12435.8|12433.8|12433.4|12431.4|3396
1621926600000|2021-05-25 07:10:00|12435|12433|12434.2|12432.2|12435.8|12433.8|12434.2|12432.2|3125
1621926900000|2021-05-25 07:15:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|562
1621927200000|2021-05-25 07:20:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1161
1621927500000|2021-05-25 07:25:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|624
1621927800000|2021-05-25 07:30:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1655
1621928100000|2021-05-25 07:35:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|1654
1621928400000|2021-05-25 07:40:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|5887
1621928700000|2021-05-25 07:45:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1047
1621929000000|2021-05-25 07:50:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1431
1621929300000|2021-05-25 07:55:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1112
1621929600000|2021-05-25 08:00:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|3393
1621929900000|2021-05-25 08:05:00|12432.6|12430.6|12433.4|12431.4|12433.4|12431.4|12432.6|12430.6|1509
1621930200000|2021-05-25 08:10:00|||||||||485
1621930500000|2021-05-25 08:15:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1066
1621930800000|2021-05-25 08:20:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|2430
1621931100000|2021-05-25 08:25:00|||||||||3112
1621931400000|2021-05-25 08:30:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12432.6|12430.6|1371
1621931700000|2021-05-25 08:35:00|||||||||1411
1621932000000|2021-05-25 08:40:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|1132
1621932300000|2021-05-25 08:45:00|||||||||35574
1621932600000|2021-05-25 08:50:00|12433.4|12431.4|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1519
1621932900000|2021-05-25 08:55:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|2750
1621933200000|2021-05-25 09:00:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1172
1621933500000|2021-05-25 09:05:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|410
1621933800000|2021-05-25 09:10:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|274
1621934100000|2021-05-25 09:15:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|5897
1621934400000|2021-05-25 09:20:00|12434.2|12432.2|12434.2|12432.2|12435|12433|12434.2|12432.2|3357
1621934700000|2021-05-25 09:25:00|||||||||984
1621935000000|2021-05-25 09:30:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1515
1621935300000|2021-05-25 09:35:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|2547
1621935600000|2021-05-25 09:40:00|12434.6|12432.6|12435|12433|12435|12433|12434.2|12432.2|456
1621935900000|2021-05-25 09:45:00|||||||||4058
1621936200000|2021-05-25 09:50:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2944
1621936500000|2021-05-25 09:55:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2378
1621936800000|2021-05-25 10:00:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|510
1621937100000|2021-05-25 10:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|1586
1621937400000|2021-05-25 10:10:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|2646
1621937700000|2021-05-25 10:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|6084
1621938000000|2021-05-25 10:20:00|12434.2|12432.2|12435|12433|12435|12433|12434.2|12432.2|1018
1621938300000|2021-05-25 10:25:00|12434.2|12432.2|12433.4|12431.4|12434.2|12432.2|12433.4|12431.4|1408
1621938600000|2021-05-25 10:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|2254
1621938900000|2021-05-25 10:35:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|12375
1621939200000|2021-05-25 10:40:00|||||||||382
1621939500000|2021-05-25 10:45:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|5138
1621939800000|2021-05-25 10:50:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1161
1621940100000|2021-05-25 10:55:00|12433.4|12431.4|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|1503
1621940400000|2021-05-25 11:00:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|731
1621940700000|2021-05-25 11:05:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2768
1621941000000|2021-05-25 11:10:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|3327
1621941300000|2021-05-25 11:15:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|558
1621941600000|2021-05-25 11:20:00|||||||||1473
1621941900000|2021-05-25 11:25:00|12435.8|12433.8|12435|12433|12435.8|12433.8|12435|12433|1887
1621942200000|2021-05-25 11:30:00|||||||||5394
1621942500000|2021-05-25 11:35:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|2930
1621942800000|2021-05-25 11:40:00|12435|12433|12434.2|12432.2|12435|12433|12434.2|12432.2|1096
1621943100000|2021-05-25 11:45:00|||||||||2813
1621943400000|2021-05-25 11:50:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|3441
1621943700000|2021-05-25 11:55:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|11750
1621944000000|2021-05-25 12:00:00|12433.4|12431.4|12435|12433|12435|12433|12433.4|12431.4|3625
1621944300000|2021-05-25 12:05:00|12434.6|12432.6|12435.8|12433.8|12435.8|12433.8|12434.2|12432.2|23422
1621944600000|2021-05-25 12:10:00|12435|12433|12434.2|12432.2|12435|12433|12433.4|12431.4|6969
1621944900000|2021-05-25 12:15:00|12435|12433|12435|12433|12435|12433|12434.2|12432.2|2976
1621945200000|2021-05-25 12:20:00|12434.6|12432.6|12434.2|12432.2|12434.6|12432.6|12433.4|12431.4|5126
1621945500000|2021-05-25 12:25:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12431.9|12429.9|8138
1621945800000|2021-05-25 12:30:00|12432.6|12430.6|12432.6|12430.6|12433.4|12431.4|12432.6|12430.6|1940
1621946100000|2021-05-25 12:35:00|12431.9|12429.9|12434.2|12432.2|12435|12433|12431.1|12429.1|10604
1621946400000|2021-05-25 12:40:00|12433.4|12431.4|12432.6|12430.6|12434.2|12432.2|12432.6|12430.6|3937
1621946700000|2021-05-25 12:45:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.9|12429.9|1795
1621947000000|2021-05-25 12:50:00|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|12431.1|12429.1|59475
1621947300000|2021-05-25 12:55:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.9|12429.9|66224
1621947600000|2021-05-25 13:00:00|12431.9|12429.9|12431.1|12429.1|12431.9|12429.9|12431.1|12429.1|7594
1621947900000|2021-05-25 13:05:00|12431.9|12429.9|12432.6|12430.6|12433.4|12431.4|12431.1|12429.1|8660
1621948200000|2021-05-25 13:10:00|12431.9|12429.9|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|9541
1621948500000|2021-05-25 13:15:00|12432.6|12430.6|12431.9|12429.9|12432.6|12430.6|12431.1|12429.1|4945
1621948800000|2021-05-25 13:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12431.1|12429.1|5088
1621949100000|2021-05-25 13:25:00|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|12433.4|12431.4|5887
1621949400000|2021-05-25 13:30:00|12434.2|12432.2|12434.2|12432.2|12434.2|12432.2|12433.4|12431.4|33085
1621949700000|2021-05-25 13:35:00|12433.4|12431.4|12435|12433|12436.5|12434.5|12433.4|12431.4|20329
1621950000000|2021-05-25 13:40:00|12435.8|12433.8|12435.8|12433.8|12436.5|12434.5|12435|12433|6776
1621950300000|2021-05-25 13:45:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12435.8|12433.8|5967
1621950600000|2021-05-25 13:50:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|9726
1621950900000|2021-05-25 13:55:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|13694
1621951200000|2021-05-25 14:00:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|10112
1621951500000|2021-05-25 14:05:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12437.3|12435.3|7786
1621951800000|2021-05-25 14:10:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|6609
1621952100000|2021-05-25 14:15:00|12438.1|12436.1|12437.3|12435.3|12438.9|12436.9|12437.3|12435.3|7991
1621952400000|2021-05-25 14:20:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|16134
1621952700000|2021-05-25 14:25:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|9628
1621953000000|2021-05-25 14:30:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|5230
1621953300000|2021-05-25 14:35:00|12437.3|12435.3|12437.3|12435.3|12438.1|12436.1|12437.3|12435.3|55403
1621953600000|2021-05-25 14:40:00|12436.5|12434.5|12436.5|12434.5|12437.3|12435.3|12435.8|12433.8|65485
1621953900000|2021-05-25 14:45:00|12436.9|12434.9|12438.1|12436.1|12438.9|12436.9|12436.9|12434.9|23420
1621954200000|2021-05-25 14:50:00|12437.3|12435.3|12438.9|12436.9|12438.9|12436.9|12437.3|12435.3|39325
1621954500000|2021-05-25 14:55:00|12438.1|12436.1|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|15680
1621954800000|2021-05-25 15:00:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|20141
1621955100000|2021-05-25 15:05:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|5645
1621955400000|2021-05-25 15:10:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|19050
1621955700000|2021-05-25 15:15:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|4618
1621956000000|2021-05-25 15:20:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|16631
1621956300000|2021-05-25 15:25:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|8399
1621956600000|2021-05-25 15:30:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.1|12436.1|3133
1621956900000|2021-05-25 15:35:00|12438.1|12436.1|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|4993
1621957200000|2021-05-25 15:40:00|12437.3|12435.3|12438.1|12436.1|12438.1|12436.1|12437.3|12435.3|1060
1621957500000|2021-05-25 15:45:00|12438.9|12436.9|12439.7|12437.7|12439.7|12437.7|12438.9|12436.9|984
1621957800000|2021-05-25 15:50:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3701
1621958100000|2021-05-25 15:55:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|11253
1621958400000|2021-05-25 16:00:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|13653
1621958700000|2021-05-25 16:05:00|12438.9|12436.9|12437.3|12435.3|12438.9|12436.9|12436.5|12434.5|5366
1621959000000|2021-05-25 16:10:00|||||||||47324
1621959300000|2021-05-25 16:15:00|12436.5|12434.5|12438.1|12436.1|12438.1|12436.1|12436.5|12434.5|2453
1621959600000|2021-05-25 16:20:00|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|12438.9|12436.9|6976
1621959900000|2021-05-25 16:25:00|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|12438.1|12436.1|2249
1621960200000|2021-05-25 16:30:00|||||||||4641
1621960500000|2021-05-25 16:35:00|12438.9|12436.9|12438.1|12436.1|12438.9|12436.9|12438.1|12436.1|6021
1621960800000|2021-05-25 16:40:00|||||||||2369
1621961100000|2021-05-25 16:45:00|||||||||2469
1621961400000|2021-05-25 16:50:00|||||||||31999
1621961700000|2021-05-25 16:55:00|||||||||94139
1621962000000|2021-05-25 17:00:00|12437.3|12435.3|12439.7|12437.7|12440.5|12438.5|12436.5|12434.5|51292
1621962300000|2021-05-25 17:05:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|5299
1621962600000|2021-05-25 17:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|4023
1621962900000|2021-05-25 17:15:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1559
1621963200000|2021-05-25 17:20:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|4063
1621963500000|2021-05-25 17:25:00|||||||||7512
1621963800000|2021-05-25 17:30:00|12442|12440|12443.6|12441.6|12443.6|12441.6|12442|12440|8676
1621964100000|2021-05-25 17:35:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2474
1621964400000|2021-05-25 17:40:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2615
1621964700000|2021-05-25 17:45:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3204
1621965000000|2021-05-25 17:50:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|1880
1621965300000|2021-05-25 17:55:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|4744
1621965600000|2021-05-25 18:00:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3226
1621965900000|2021-05-25 18:05:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|3968
1621966200000|2021-05-25 18:10:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|2693
1621966500000|2021-05-25 18:15:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|1790
1621966800000|2021-05-25 18:20:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|3000
1621967100000|2021-05-25 18:25:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|6703
1621967400000|2021-05-25 18:30:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|2101
1621967700000|2021-05-25 18:35:00|12444|12442|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|2095
1621968000000|2021-05-25 18:40:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|5232
1621968300000|2021-05-25 18:45:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|1168
1621968600000|2021-05-25 18:50:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|14287
1621968900000|2021-05-25 18:55:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|10782
1621969200000|2021-05-25 19:00:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|8696
1621969500000|2021-05-25 19:05:00|||||||||3684
1621969800000|2021-05-25 19:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|5009
1621970100000|2021-05-25 19:15:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2843
1621970400000|2021-05-25 19:20:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1710
1621970700000|2021-05-25 19:25:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1762
1621971000000|2021-05-25 19:30:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|4213
1621971300000|2021-05-25 19:35:00|||||||||720
1621971600000|2021-05-25 19:40:00|||||||||70855
1621971900000|2021-05-25 19:45:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|1373
1621972200000|2021-05-25 19:50:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|1546
1621972500000|2021-05-25 19:55:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|2557
1621972800000|2021-05-25 20:00:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|4678
1621973100000|2021-05-25 20:05:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|15819
1621973400000|2021-05-25 20:10:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|247
1621973700000|2021-05-25 20:15:00|12448.3|12446.3|12448.3|12446.3|12448.3|12446.3|12447.5|12445.5|603
1621974000000|2021-05-25 20:20:00|12447.5|12445.5|12447.5|12445.5|12448.3|12446.3|12447.5|12445.5|449
1621974300000|2021-05-25 20:25:00|||||||||394
1621974600000|2021-05-25 20:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|1806
1621974900000|2021-05-25 20:35:00|12446.3|12444.3|12445.5|12443.5|12446.7|12444.7|12445.1|12443.1|15325
1621975200000|2021-05-25 20:40:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2003
1621975500000|2021-05-25 20:45:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2031
1621975800000|2021-05-25 20:50:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|6445
1621976100000|2021-05-25 20:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|4447
1621980000000|2021-05-25 22:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|2575
1621980300000|2021-05-25 22:05:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|136
1621980600000|2021-05-25 22:10:00|||||||||174
1621981200000|2021-05-25 22:20:00|||||||||1
1621981500000|2021-05-25 22:25:00|||||||||1688
1621981800000|2021-05-25 22:30:00|||||||||8
1621982100000|2021-05-25 22:35:00|||||||||9
1621982400000|2021-05-25 22:40:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|2185
1621982700000|2021-05-25 22:45:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|348
1621983000000|2021-05-25 22:50:00|||||||||10
1621983300000|2021-05-25 22:55:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|103
1621983600000|2021-05-25 23:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|170
1621983900000|2021-05-25 23:05:00|||||||||26
1621984200000|2021-05-25 23:10:00|||||||||6
1621984500000|2021-05-25 23:15:00|||||||||5
1621984800000|2021-05-25 23:20:00|||||||||895
1621985100000|2021-05-25 23:25:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|457
1621985400000|2021-05-25 23:30:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|83
1621985700000|2021-05-25 23:35:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|223
1621986000000|2021-05-25 23:40:00|12445.9|12443.9|12446.3|12444.3|12446.7|12444.7|12445.9|12443.9|89
1621986300000|2021-05-25 23:45:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|114
1621986600000|2021-05-25 23:50:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|55
1621986900000|2021-05-25 23:55:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|168
1621987200000|2021-05-26 00:00:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|376
1621987500000|2021-05-26 00:05:00|12444.4|12442.4|12444.8|12442.8|12445.1|12443.1|12444.4|12442.4|335
1621987800000|2021-05-26 00:10:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|98
1621988100000|2021-05-26 00:15:00|||||||||523
1621988400000|2021-05-26 00:20:00|||||||||15
1621988700000|2021-05-26 00:25:00|||||||||17
1621989000000|2021-05-26 00:30:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|741
1621989300000|2021-05-26 00:35:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|301
1621989600000|2021-05-26 00:40:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|211
1621989900000|2021-05-26 00:45:00|||||||||557
1621990200000|2021-05-26 00:50:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|650
1621990500000|2021-05-26 00:55:00|12442.8|12440.8|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|439
1621990800000|2021-05-26 01:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|200
1621991100000|2021-05-26 01:05:00|||||||||116
1621991400000|2021-05-26 01:10:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|635
1621991700000|2021-05-26 01:15:00|||||||||20
1621992000000|2021-05-26 01:20:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|1417
1621992300000|2021-05-26 01:25:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|42
1621992600000|2021-05-26 01:30:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|66
1621992900000|2021-05-26 01:35:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|564
1621993200000|2021-05-26 01:40:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1064
1621993500000|2021-05-26 01:45:00|||||||||439
1621993800000|2021-05-26 01:50:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1101
1621994100000|2021-05-26 01:55:00|||||||||48
1621994400000|2021-05-26 02:00:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|567
1621994700000|2021-05-26 02:05:00|12442|12440|12442|12440|12442|12440|12442|12440|290
1621995000000|2021-05-26 02:10:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|218
1621995300000|2021-05-26 02:15:00|12442|12440|12442|12440|12442|12440|12442|12440|520
1621995600000|2021-05-26 02:20:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|1335
1621995900000|2021-05-26 02:25:00|12442|12440|12441.2|12439.2|12442|12440|12441.2|12439.2|132
1621996200000|2021-05-26 02:30:00|||||||||17
1621996500000|2021-05-26 02:35:00|12442|12440|12442|12440|12442|12440|12442|12440|241
1621996800000|2021-05-26 02:40:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|2418
1621997100000|2021-05-26 02:45:00|||||||||41
1621997400000|2021-05-26 02:50:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|417
1621997700000|2021-05-26 02:55:00|12441.2|12439.2|12441.2|12439.2|12442|12440|12441.2|12439.2|242
1621998000000|2021-05-26 03:00:00|||||||||10
1621998300000|2021-05-26 03:05:00|||||||||359
1621998600000|2021-05-26 03:10:00|||||||||224
1621998900000|2021-05-26 03:15:00|||||||||47
1621999200000|2021-05-26 03:20:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|247
1621999500000|2021-05-26 03:25:00|12440.8|12438.8|12441.2|12439.2|12441.2|12439.2|12440.8|12438.8|89
1621999800000|2021-05-26 03:30:00|||||||||93
1622000100000|2021-05-26 03:35:00|||||||||58
1622000400000|2021-05-26 03:40:00|||||||||226
1622000700000|2021-05-26 03:45:00|||||||||16
1622001000000|2021-05-26 03:50:00|||||||||25
1622001300000|2021-05-26 03:55:00|||||||||109
1622001600000|2021-05-26 04:00:00|||||||||117
1622001900000|2021-05-26 04:05:00|||||||||391
1622002200000|2021-05-26 04:10:00|||||||||506
1622002500000|2021-05-26 04:15:00|12440.5|12438.5|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|927
1622002800000|2021-05-26 04:20:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|134
1622003100000|2021-05-26 04:25:00|||||||||44
1622003400000|2021-05-26 04:30:00|||||||||656
1622003700000|2021-05-26 04:35:00|||||||||162
1622004000000|2021-05-26 04:40:00|||||||||53
1622004300000|2021-05-26 04:45:00|||||||||18
1622004600000|2021-05-26 04:50:00|||||||||982
1622004900000|2021-05-26 04:55:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|796
1622005200000|2021-05-26 05:00:00|||||||||59
1622005500000|2021-05-26 05:05:00|||||||||995
1622005800000|2021-05-26 05:10:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|150
1622006100000|2021-05-26 05:15:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|616
1622006400000|2021-05-26 05:20:00|||||||||34
1622006700000|2021-05-26 05:25:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|328
1622007000000|2021-05-26 05:30:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|474
1622007300000|2021-05-26 05:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|48
1622007600000|2021-05-26 05:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|318
1622007900000|2021-05-26 05:45:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|129
1622008200000|2021-05-26 05:50:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|301
1622008500000|2021-05-26 05:55:00|||||||||409
1622008800000|2021-05-26 06:00:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.1|12436.1|1386
1622009100000|2021-05-26 06:05:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12438.9|12436.9|1062
1622009400000|2021-05-26 06:10:00|12440.5|12438.5|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1255
1622009700000|2021-05-26 06:15:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2567
1622010000000|2021-05-26 06:20:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|773
1622010300000|2021-05-26 06:25:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|245
1622010600000|2021-05-26 06:30:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3850
1622010900000|2021-05-26 06:35:00|12440.1|12438.1|12438.9|12436.9|12440.5|12438.5|12438.9|12436.9|1457
1622011200000|2021-05-26 06:40:00|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|12439.7|12437.7|497
1622011500000|2021-05-26 06:45:00|12440.1|12438.1|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|1224
1622011800000|2021-05-26 06:50:00|||||||||938
1622012100000|2021-05-26 06:55:00|12438.9|12436.9|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|12812
1622012400000|2021-05-26 07:00:00|12439.7|12437.7|12438.9|12436.9|12439.7|12437.7|12438.9|12436.9|1358
1622012700000|2021-05-26 07:05:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|3535
1622013000000|2021-05-26 07:10:00|12441.2|12439.2|12440.5|12438.5|12441.2|12439.2|12440.5|12438.5|1797
1622013300000|2021-05-26 07:15:00|12439.7|12437.7|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|2278
1622013600000|2021-05-26 07:20:00|12440.8|12438.8|12440.5|12438.5|12441.2|12439.2|12439.7|12437.7|837
1622013900000|2021-05-26 07:25:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1649
1622014200000|2021-05-26 07:30:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|1418
1622014500000|2021-05-26 07:35:00|||||||||2271
1622014800000|2021-05-26 07:40:00|12440.5|12438.5|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|838
1622015100000|2021-05-26 07:45:00|12442|12440|12442|12440|12442|12440|12442|12440|7326
1622015400000|2021-05-26 07:50:00|12441.2|12439.2|12442.8|12440.8|12442.8|12440.8|12441.2|12439.2|569
1622015700000|2021-05-26 07:55:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1114
1622016000000|2021-05-26 08:00:00|12444|12442|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|6219
1622016300000|2021-05-26 08:05:00|12443.6|12441.6|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1380
1622016600000|2021-05-26 08:10:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12444.4|12442.4|1324
1622016900000|2021-05-26 08:15:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|636
1622017200000|2021-05-26 08:20:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|3310
1622017500000|2021-05-26 08:25:00|12444.8|12442.8|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|7501
1622017800000|2021-05-26 08:30:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2332
1622018100000|2021-05-26 08:35:00|||||||||607
1622018400000|2021-05-26 08:40:00|12444.4|12442.4|12445.9|12443.9|12445.9|12443.9|12444.4|12442.4|2079
1622018700000|2021-05-26 08:45:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|567
1622019000000|2021-05-26 08:50:00|12444.8|12442.8|12444.4|12442.4|12445.1|12443.1|12444.4|12442.4|314
1622019300000|2021-05-26 08:55:00|||||||||2381
1622019600000|2021-05-26 09:00:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|1122
1622019900000|2021-05-26 09:05:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|687
1622020200000|2021-05-26 09:10:00|||||||||63
1622020500000|2021-05-26 09:15:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2714
1622020800000|2021-05-26 09:20:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|493
1622021100000|2021-05-26 09:25:00|12442|12440|12442|12440|12442.8|12440.8|12441.2|12439.2|2782
1622021400000|2021-05-26 09:30:00|12441.2|12439.2|12442|12440|12442|12440|12441.2|12439.2|3262
1622021700000|2021-05-26 09:35:00|12442.8|12440.8|12443.2|12441.2|12443.6|12441.6|12442|12440|757
1622022000000|2021-05-26 09:40:00|12442.8|12440.8|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|275
1622022300000|2021-05-26 09:45:00|12443.6|12441.6|12442.8|12440.8|12443.6|12441.6|12442.8|12440.8|2229
1622022600000|2021-05-26 09:50:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|79
1622022900000|2021-05-26 09:55:00|||||||||527
1622023200000|2021-05-26 10:00:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|300
1622023500000|2021-05-26 10:05:00|||||||||2789
1622023800000|2021-05-26 10:10:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|2984
1622024100000|2021-05-26 10:15:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2735
1622024400000|2021-05-26 10:20:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|25019
1622024700000|2021-05-26 10:25:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|2822
1622025000000|2021-05-26 10:30:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1224
1622025300000|2021-05-26 10:35:00|||||||||5723
1622025600000|2021-05-26 10:40:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|700
1622025900000|2021-05-26 10:45:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|8081
1622026200000|2021-05-26 10:50:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1147
1622026500000|2021-05-26 10:55:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|34323
1622026800000|2021-05-26 11:00:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|11151
1622027100000|2021-05-26 11:05:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|6713
1622027400000|2021-05-26 11:10:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|4354
1622027700000|2021-05-26 11:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|11497
1622028000000|2021-05-26 11:20:00|12445.5|12443.5|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|10486
1622028300000|2021-05-26 11:25:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|2393
1622028600000|2021-05-26 11:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|1587
1622028900000|2021-05-26 11:35:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|5959
1622029200000|2021-05-26 11:40:00|12446.3|12444.3|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|7529
1622029500000|2021-05-26 11:45:00|||||||||1905
1622029800000|2021-05-26 11:50:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.5|12443.5|1993
1622030100000|2021-05-26 11:55:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|1676
1622030400000|2021-05-26 12:00:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|1167
1622030700000|2021-05-26 12:05:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|5076
1622031000000|2021-05-26 12:10:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|1089
1622031300000|2021-05-26 12:15:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|19566
1622031600000|2021-05-26 12:20:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.5|12443.5|8517
1622031900000|2021-05-26 12:25:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|6343
1622032200000|2021-05-26 12:30:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3205
1622032500000|2021-05-26 12:35:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|4288
1622032800000|2021-05-26 12:40:00|12445.1|12443.1|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|9326
1622033100000|2021-05-26 12:45:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12442.8|12440.8|11208
1622033400000|2021-05-26 12:50:00|12444.4|12442.4|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|33799
1622033700000|2021-05-26 12:55:00|12444.4|12442.4|12445.1|12443.1|12445.9|12443.9|12443.6|12441.6|39624
1622034000000|2021-05-26 13:00:00|12444.8|12442.8|12442.8|12440.8|12444.8|12442.8|12442.8|12440.8|8178
1622034300000|2021-05-26 13:05:00|12442|12440|12440.5|12438.5|12442.8|12440.8|12440.5|12438.5|6712
1622034600000|2021-05-26 13:10:00|12441.2|12439.2|12441.2|12439.2|12441.2|12439.2|12440.5|12438.5|7355
1622034900000|2021-05-26 13:15:00|12442|12440|12442.8|12440.8|12443.6|12441.6|12442|12440|12921
1622035200000|2021-05-26 13:20:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12442.8|12440.8|5243
1622035500000|2021-05-26 13:25:00|12444.4|12442.4|12442|12440|12444.4|12442.4|12442|12440|8435
1622035800000|2021-05-26 13:30:00|12441.2|12439.2|12444.4|12442.4|12444.4|12442.4|12441.2|12439.2|12342
1622036100000|2021-05-26 13:35:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|9722
1622036400000|2021-05-26 13:40:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|7835
1622036700000|2021-05-26 13:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|8355
1622037000000|2021-05-26 13:50:00|12445.1|12443.1|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|41799
1622037300000|2021-05-26 13:55:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|20843
1622037600000|2021-05-26 14:00:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|10234
1622037900000|2021-05-26 14:05:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|25479
1622038200000|2021-05-26 14:10:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|9291
1622038500000|2021-05-26 14:15:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|11299
1622038800000|2021-05-26 14:20:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|5325
1622039100000|2021-05-26 14:25:00|12446.7|12444.7|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|4164
1622039400000|2021-05-26 14:30:00|12446.7|12444.7|12445.9|12443.9|12447.5|12445.5|12445.9|12443.9|8437
1622039700000|2021-05-26 14:35:00|12446.7|12444.7|12445.9|12443.9|12446.7|12444.7|12445.9|12443.9|465
1622040000000|2021-05-26 14:40:00|12445.1|12443.1|12446.7|12444.7|12446.7|12444.7|12445.1|12443.1|2947
1622040300000|2021-05-26 14:45:00|12445.9|12443.9|12445.9|12443.9|12446.7|12444.7|12445.1|12443.1|3537
1622040600000|2021-05-26 14:50:00|12445.1|12443.1|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|3812
1622040900000|2021-05-26 14:55:00|12446.7|12444.7|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|2691
1622041200000|2021-05-26 15:00:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|8816
1622041500000|2021-05-26 15:05:00|||||||||1439
1622041800000|2021-05-26 15:10:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2744
1622042100000|2021-05-26 15:15:00|12445.9|12443.9|12445.9|12443.9|12445.9|12443.9|12445.1|12443.1|4525
1622042400000|2021-05-26 15:20:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|4373
1622042700000|2021-05-26 15:25:00|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|12444.4|12442.4|3077
1622043000000|2021-05-26 15:30:00|12443.6|12441.6|12444.4|12442.4|12444.4|12442.4|12443.6|12441.6|2529
1622043300000|2021-05-26 15:35:00|||||||||4054
1622043600000|2021-05-26 15:40:00|12445.1|12443.1|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|2895
1622043900000|2021-05-26 15:45:00|12445.9|12443.9|12445.1|12443.1|12445.9|12443.9|12445.1|12443.1|1866
1622044200000|2021-05-26 15:50:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|6372
1622044500000|2021-05-26 15:55:00|12444.4|12442.4|12445.1|12443.1|12445.1|12443.1|12444.4|12442.4|4885
1622044800000|2021-05-26 16:00:00|12444.4|12442.4|12446.7|12444.7|12446.7|12444.7|12444.4|12442.4|4940
1622045100000|2021-05-26 16:05:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|6599
1622045400000|2021-05-26 16:10:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3234
1622045700000|2021-05-26 16:15:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|2613
1622046000000|2021-05-26 16:20:00|12447.5|12445.5|12446.7|12444.7|12447.5|12445.5|12446.7|12444.7|3700
1622046300000|2021-05-26 16:25:00|12447.5|12445.5|12447.5|12445.5|12447.5|12445.5|12446.7|12444.7|2676
1622046600000|2021-05-26 16:30:00|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|12446.7|12444.7|8409
1622046900000|2021-05-26 16:35:00|||||||||15476
1622047200000|2021-05-26 16:40:00|12445.9|12443.9|12446.7|12444.7|12446.7|12444.7|12445.9|12443.9|3199
1622047500000|2021-05-26 16:45:00|12445.9|12443.9|12446.7|12444.7|12447.5|12445.5|12445.9|12443.9|2562
1622047800000|2021-05-26 16:50:00|||||||||3565
1622048100000|2021-05-26 16:55:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|5153
1622048400000|2021-05-26 17:00:00|12444.4|12442.4|12446.7|12444.7|12447.5|12445.5|12444.4|12442.4|7026
1622048700000|2021-05-26 17:05:00|12445.9|12443.9|12445.1|12443.1|12446.7|12444.7|12445.1|12443.1|4870
1622049000000|2021-05-26 17:10:00|12444.4|12442.4|12444.4|12442.4|12445.1|12443.1|12443.6|12441.6|1944
1622049300000|2021-05-26 17:15:00|12443.6|12441.6|12442|12440|12444.4|12442.4|12441.2|12439.2|82781
1622049600000|2021-05-26 17:20:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442|12440|43351
1622049900000|2021-05-26 17:25:00|12442|12440|12442|12440|12442.8|12440.8|12442|12440|16853
1622050200000|2021-05-26 17:30:00|12441.2|12439.2|12439.7|12437.7|12442|12440|12439.7|12437.7|9942
1622050500000|2021-05-26 17:35:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|2363
1622050800000|2021-05-26 17:40:00|12439.7|12437.7|12439.7|12437.7|12440.5|12438.5|12439.7|12437.7|2656
1622051100000|2021-05-26 17:45:00|12440.1|12438.1|12440.5|12438.5|12440.5|12438.5|12438.9|12436.9|8471
1622051400000|2021-05-26 17:50:00|12439.7|12437.7|12440.5|12438.5|12440.5|12438.5|12439.7|12437.7|1813
1622051700000|2021-05-26 17:55:00|12441.2|12439.2|12441.2|12439.2|12441.6|12439.6|12441.2|12439.2|1180
1622052000000|2021-05-26 18:00:00|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|12440.5|12438.5|55598
1622052300000|2021-05-26 18:05:00|12441.2|12439.2|12442|12440|12442.8|12440.8|12440.5|12438.5|6950
1622052600000|2021-05-26 18:10:00|12442.8|12440.8|12441.2|12439.2|12442.8|12440.8|12441.2|12439.2|3717
1622052900000|2021-05-26 18:15:00|12442|12440|12442|12440|12442|12440|12441.2|12439.2|1748
1622053200000|2021-05-26 18:20:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|944
1622053500000|2021-05-26 18:25:00|12442|12440|12442.8|12440.8|12442.8|12440.8|12442|12440|1791
1622053800000|2021-05-26 18:30:00|12443.6|12441.6|12443.6|12441.6|12444.4|12442.4|12443.6|12441.6|11607
1622054100000|2021-05-26 18:35:00|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|12442.8|12440.8|4899
1629465000000|2021-08-20 13:10:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|96
1629465300000|2021-08-20 13:15:00|12366.6|12364.6|12363.1|12361.1|12366.6|12364.6|12363.1|12361.1|618
1629465600000|2021-08-20 13:20:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|378
1629465900000|2021-08-20 13:25:00|12363.5|12361.5|12364.7|12362.7|12365.5|12363.5|12362.7|12360.7|1256
1629466200000|2021-08-20 13:30:00|12365.5|12363.5|12366.2|12364.2|12367.8|12365.8|12365.5|12363.5|365
1629466500000|2021-08-20 13:35:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12363.9|12361.9|79
1629466800000|2021-08-20 13:40:00|12367|12365|12365.1|12363.1|12368.6|12366.6|12364.3|12362.3|1267
1629467100000|2021-08-20 13:45:00|12365.5|12363.5|12358.4|12356.4|12365.5|12363.5|12358.4|12356.4|2021
1629467400000|2021-08-20 13:50:00|12357.6|12355.6|12361.5|12359.5|12362.3|12360.3|12357.6|12355.6|591
1629467700000|2021-08-20 13:55:00|12361.2|12359.2|12361.5|12359.5|12362.7|12360.7|12360.4|12358.4|170
1629468000000|2021-08-20 14:00:00|12361.9|12359.9|12359.2|12357.2|12362.3|12360.3|12357.6|12355.6|763
1629468300000|2021-08-20 14:05:00|12358.8|12356.8|12360.8|12358.8|12360.8|12358.8|12358.8|12356.8|293
1629468600000|2021-08-20 14:10:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12360|12358|41
1629468900000|2021-08-20 14:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|83
1629469200000|2021-08-20 14:20:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12359.6|12357.6|260
1629469500000|2021-08-20 14:25:00|12360.4|12358.4|12360.8|12358.8|12361.5|12359.5|12360|12358|101
1629469800000|2021-08-20 14:30:00|12360.4|12358.4|12360.8|12358.8|12361.5|12359.5|12360|12358|700
1629470100000|2021-08-20 14:35:00|12360.4|12358.4|12361.5|12359.5|12361.5|12359.5|12360.4|12358.4|70
1629470400000|2021-08-20 14:40:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|31
1629470700000|2021-08-20 14:45:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|3861
1629471000000|2021-08-20 14:50:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|123
1629471300000|2021-08-20 14:55:00|12364.3|12362.3|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|49
1629471600000|2021-08-20 15:00:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|65
1629471900000|2021-08-20 15:05:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|141
1629472200000|2021-08-20 15:10:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|28
1629472500000|2021-08-20 15:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2146
1629472800000|2021-08-20 15:20:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360|12358|61
1629473100000|2021-08-20 15:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|55
1629473400000|2021-08-20 15:30:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|6
1629473700000|2021-08-20 15:35:00|12360.4|12358.4|12359.6|12357.6|12360.4|12358.4|12359.2|12357.2|2418
1629474000000|2021-08-20 15:40:00|12359.2|12357.2|12358.8|12356.8|12360|12358|12358.4|12356.4|1328
1629474300000|2021-08-20 15:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|225
1629474600000|2021-08-20 15:50:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12358.8|12356.8|43
1629474900000|2021-08-20 15:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|537
1629475200000|2021-08-20 16:00:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|436
1629475500000|2021-08-20 16:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|952
1629475800000|2021-08-20 16:10:00|12360|12358|12359.2|12357.2|12361.2|12359.2|12359.2|12357.2|274
1629476100000|2021-08-20 16:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|54
1629476400000|2021-08-20 16:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|21
1629476700000|2021-08-20 16:25:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|565
1629477000000|2021-08-20 16:30:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|584
1629477300000|2021-08-20 16:35:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|52
1629477600000|2021-08-20 16:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|44
1629477900000|2021-08-20 16:45:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.3|12355.3|22
1629478200000|2021-08-20 16:50:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|64
1629478500000|2021-08-20 16:55:00|12356.9|12354.9|12358|12356|12358|12356|12356.9|12354.9|5102
1629478800000|2021-08-20 17:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|48
1629479100000|2021-08-20 17:05:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|1248
1629479400000|2021-08-20 17:10:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|35
1629479700000|2021-08-20 17:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|55
1629480000000|2021-08-20 17:20:00|12355.7|12353.7|12354.9|12352.9|12356.1|12354.1|12354.5|12352.5|54
1629480300000|2021-08-20 17:25:00|12354.5|12352.5|12354.9|12352.9|12356.1|12354.1|12354.5|12352.5|29
1629480600000|2021-08-20 17:30:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|19
1629480900000|2021-08-20 17:35:00|12354.5|12352.5|12354.1|12352.1|12354.5|12352.5|12353.3|12351.3|40
1629481200000|2021-08-20 17:40:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|281
1629481500000|2021-08-20 17:45:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|78
1629481800000|2021-08-20 17:50:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.9|12352.9|7
1629482100000|2021-08-20 17:55:00|12355.7|12353.7|12357.3|12355.3|12357.6|12355.6|12355.7|12353.7|43
1629482400000|2021-08-20 18:00:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|56
1629482700000|2021-08-20 18:05:00|12356.5|12354.5|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|84
1629483000000|2021-08-20 18:10:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|17
1629483300000|2021-08-20 18:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|13
1629483600000|2021-08-20 18:20:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|69
1629483900000|2021-08-20 18:25:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|91
1629484200000|2021-08-20 18:30:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|35
1629484800000|2021-08-20 18:40:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|34
1629485100000|2021-08-20 18:45:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|2
1629485400000|2021-08-20 18:50:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|144
1629485700000|2021-08-20 18:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|383
1629486000000|2021-08-20 19:00:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12356.1|12354.1|30
1629486300000|2021-08-20 19:05:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|6
1629486600000|2021-08-20 19:10:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|48
1629486900000|2021-08-20 19:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|105
1629487200000|2021-08-20 19:20:00|12356.1|12354.1|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|18
1629487500000|2021-08-20 19:25:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|260
1629487800000|2021-08-20 19:30:00|12355.7|12353.7|12355.3|12353.3|12355.7|12353.7|12355.3|12353.3|15
1629488400000|2021-08-20 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|3095
1629488700000|2021-08-20 19:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|13
1629489000000|2021-08-20 19:50:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|49
1629489300000|2021-08-20 19:55:00|12356.9|12354.9|12359.2|12357.2|12359.2|12357.2|12356.5|12354.5|932
1629489600000|2021-08-20 20:00:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|157
1629489900000|2021-08-20 20:05:00|12357.6|12355.6|12357.3|12355.3|12358.4|12356.4|12356.9|12354.9|108
1629490200000|2021-08-20 20:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|0
1629490500000|2021-08-20 20:15:00|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|17
1629490800000|2021-08-20 20:20:00|12357.6|12355.6|12356.5|12354.5|12358.4|12356.4|12356.1|12354.1|339
1629491100000|2021-08-20 20:25:00|12356.9|12354.9|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|38
1629491400000|2021-08-20 20:30:00|12356.1|12354.1|12356.9|12354.9|12357.3|12355.3|12356.1|12354.1|0
1629491700000|2021-08-20 20:35:00|12357.3|12355.3|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|40
1629492300000|2021-08-20 20:45:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|41
1629492600000|2021-08-20 20:50:00|12356.9|12354.9|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|159
1629492900000|2021-08-20 20:55:00|12356.5|12354.5|12357.3|12355.3|12357.3|12355.3|12356.1|12354.1|239
1629669600000|2021-08-22 22:00:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|51
1629669900000|2021-08-22 22:05:00|12358|12356|12358|12356|12358.4|12356.4|12358|12356|4
1629670200000|2021-08-22 22:10:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|0
1629670500000|2021-08-22 22:15:00|12356.9|12354.9|12357.3|12355.3|12357.3|12355.3|12356.9|12354.9|11
1629670800000|2021-08-22 22:20:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|18
1629671400000|2021-08-22 22:30:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|36
1629671700000|2021-08-22 22:35:00|12355.7|12353.7|12356.1|12354.1|12356.5|12354.5|12355.7|12353.7|118
1629672000000|2021-08-22 22:40:00|12356.5|12354.5|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|0
1629672300000|2021-08-22 22:45:00|12356.9|12354.9|12356.5|12354.5|12356.9|12354.9|12356.1|12354.1|0
1629672600000|2021-08-22 22:50:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|26
1629672900000|2021-08-22 22:55:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|51
1629673200000|2021-08-22 23:00:00|||||||||1
1629673500000|2021-08-22 23:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|25
1629674100000|2021-08-22 23:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|40
1629674700000|2021-08-22 23:25:00|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|12355.3|12353.3|0
1629675000000|2021-08-22 23:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|6
1629675300000|2021-08-22 23:35:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12355.7|12353.7|61
1629675600000|2021-08-22 23:40:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.7|12353.7|16
1629675900000|2021-08-22 23:45:00|12355.7|12353.7|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|35
1629676200000|2021-08-22 23:50:00|12356.1|12354.1|12355.7|12353.7|12356.1|12354.1|12355.7|12353.7|0
1629676500000|2021-08-22 23:55:00|12355.3|12353.3|12355.7|12353.7|12356.1|12354.1|12355.3|12353.3|22
1629676800000|2021-08-23 00:00:00|12355.3|12353.3|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|49
1629677100000|2021-08-23 00:05:00|12355.3|12353.3|12354.1|12352.1|12355.3|12353.3|12353.7|12351.7|29
1629677400000|2021-08-23 00:10:00|12354.5|12352.5|12354.5|12352.5|12354.9|12352.9|12354.1|12352.1|13
1629677700000|2021-08-23 00:15:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1
1629678000000|2021-08-23 00:20:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|42
1629678300000|2021-08-23 00:25:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|86
1629678600000|2021-08-23 00:30:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|202
1629678900000|2021-08-23 00:35:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|31
1629679200000|2021-08-23 00:40:00|12354.1|12352.1|12352.2|12350.2|12354.1|12352.1|12352.2|12350.2|108
1629679500000|2021-08-23 00:45:00|||||||||140
1629679800000|2021-08-23 00:50:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|78
1629680100000|2021-08-23 00:55:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|24
1629680400000|2021-08-23 01:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|3920
1629680700000|2021-08-23 01:05:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|0
1629681000000|2021-08-23 01:10:00|||||||||50
1629681300000|2021-08-23 01:15:00|12351.4|12349.4|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|148
1629681600000|2021-08-23 01:20:00|12351|12349|12350.6|12348.6|12351|12349|12350.6|12348.6|488
1629681900000|2021-08-23 01:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|23
1629682200000|2021-08-23 01:30:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|17
1629682500000|2021-08-23 01:35:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|19
1629682800000|2021-08-23 01:40:00|12351.8|12349.8|12351.4|12349.4|12351.8|12349.8|12351.4|12349.4|46
1629683100000|2021-08-23 01:45:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2604
1629683400000|2021-08-23 01:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|54
1629683700000|2021-08-23 01:55:00|||||||||83
1629684000000|2021-08-23 02:00:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|158
1629684300000|2021-08-23 02:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|3
1629684900000|2021-08-23 02:15:00|||||||||6
1629685200000|2021-08-23 02:20:00|||||||||1
1629685500000|2021-08-23 02:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|151
1629685800000|2021-08-23 02:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|94
1629686100000|2021-08-23 02:35:00|||||||||30
1629686400000|2021-08-23 02:40:00|||||||||6
1629687600000|2021-08-23 03:00:00|||||||||24
1629687900000|2021-08-23 03:05:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|29
1629688200000|2021-08-23 03:10:00|12350.2|12348.2|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|50
1629688500000|2021-08-23 03:15:00|12350.2|12348.2|12350.2|12348.2|12350.6|12348.6|12349.8|12347.8|39
1629688800000|2021-08-23 03:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|21
1629689100000|2021-08-23 03:25:00|12349.8|12347.8|12349.8|12347.8|12350.2|12348.2|12349.8|12347.8|6
1629689700000|2021-08-23 03:35:00|12349|12347|12348.7|12346.7|12349.4|12347.4|12348.3|12346.3|79
1629690000000|2021-08-23 03:40:00|12348.3|12346.3|12348.7|12346.7|12349|12347|12348.3|12346.3|11
1629690300000|2021-08-23 03:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|25
1629690600000|2021-08-23 03:50:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|102
1629690900000|2021-08-23 03:55:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|100
1629691500000|2021-08-23 04:05:00|12349.4|12347.4|12349|12347|12349.8|12347.8|12349|12347|80
1629691800000|2021-08-23 04:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|1
1629692100000|2021-08-23 04:15:00|12349.4|12347.4|12349.4|12347.4|12349.8|12347.8|12349.4|12347.4|3
1629692400000|2021-08-23 04:20:00|12349.8|12347.8|12350.2|12348.2|12350.2|12348.2|12349.8|12347.8|2
1629692700000|2021-08-23 04:25:00|12349.8|12347.8|12350.2|12348.2|12350.6|12348.6|12349.8|12347.8|0
1629693000000|2021-08-23 04:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|0
1629693300000|2021-08-23 04:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|21
1629693900000|2021-08-23 04:45:00|||||||||1
1629695100000|2021-08-23 05:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|67
1629695400000|2021-08-23 05:10:00|12349|12347|12349|12347|12349.4|12347.4|12348.3|12346.3|99
1629695700000|2021-08-23 05:15:00|12348.7|12346.7|12348.7|12346.7|12348.7|12346.7|12348.7|12346.7|45
1629696000000|2021-08-23 05:20:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|67
1629696300000|2021-08-23 05:25:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|1
1629696600000|2021-08-23 05:30:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|15
1629696900000|2021-08-23 05:35:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|99
1629697200000|2021-08-23 05:40:00|||||||||63
1629697500000|2021-08-23 05:45:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|112
1629697800000|2021-08-23 05:50:00|12348.7|12346.7|12349|12347|12349|12347|12348.7|12346.7|32
1629698100000|2021-08-23 05:55:00|||||||||9
1629698400000|2021-08-23 06:00:00|12348.3|12346.3|12349|12347|12349|12347|12347.5|12345.5|302
1629698700000|2021-08-23 06:05:00|12349.4|12347.4|12349.8|12347.8|12350.2|12348.2|12349.4|12347.4|69
1629699000000|2021-08-23 06:10:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|91
1629699300000|2021-08-23 06:15:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349|12347|109
1629699600000|2021-08-23 06:20:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|48
1629699900000|2021-08-23 06:25:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|21
1629700200000|2021-08-23 06:30:00|12350.6|12348.6|12351.8|12349.8|12351.8|12349.8|12350.6|12348.6|45
1629700500000|2021-08-23 06:35:00|12351.4|12349.4|12352.2|12350.2|12353|12351|12351.4|12349.4|186
1629700800000|2021-08-23 06:40:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|3
1629701100000|2021-08-23 06:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|90
1629701400000|2021-08-23 06:50:00|12352.2|12350.2|12351.8|12349.8|12352.2|12350.2|12351.4|12349.4|213
1629701700000|2021-08-23 06:55:00|12351.4|12349.4|12350.6|12348.6|12351.8|12349.8|12350.6|12348.6|5
1629702000000|2021-08-23 07:00:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.4|12347.4|47
1629702300000|2021-08-23 07:05:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|17
1629702600000|2021-08-23 07:10:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|202
1629702900000|2021-08-23 07:15:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|374
1629703200000|2021-08-23 07:20:00|12349.4|12347.4|12348.7|12346.7|12349.8|12347.8|12348.3|12346.3|209
1629703500000|2021-08-23 07:25:00|12348.3|12346.3|12349.4|12347.4|12349.8|12347.8|12348.3|12346.3|164
1629703800000|2021-08-23 07:30:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|379
1629704100000|2021-08-23 07:35:00|12349.4|12347.4|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|397
1629704400000|2021-08-23 07:40:00|12348.7|12346.7|12349.8|12347.8|12350.2|12348.2|12348.3|12346.3|55
1629704700000|2021-08-23 07:45:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|1038
1629705000000|2021-08-23 07:50:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|82
1629705300000|2021-08-23 07:55:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|1045
1629705600000|2021-08-23 08:00:00|12348.7|12346.7|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|618
1629705900000|2021-08-23 08:05:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12348.7|12346.7|68
1629706200000|2021-08-23 08:10:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|73
1629706500000|2021-08-23 08:15:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|301
1629706800000|2021-08-23 08:20:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12348.3|12346.3|185
1629707100000|2021-08-23 08:25:00|12348.7|12346.7|12349|12347|12350.2|12348.2|12348.7|12346.7|334
1629707400000|2021-08-23 08:30:00|12348.3|12346.3|12348.7|12346.7|12349|12347|12348.3|12346.3|50
1629707700000|2021-08-23 08:35:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|374
1629708000000|2021-08-23 08:40:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|110
1629708300000|2021-08-23 08:45:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12347.5|12345.5|1329
1629708600000|2021-08-23 08:50:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|4433
1629708900000|2021-08-23 08:55:00|12348.7|12346.7|12349|12347|12349.4|12347.4|12348.7|12346.7|347
1629709200000|2021-08-23 09:00:00|12348.7|12346.7|12347.5|12345.5|12348.7|12346.7|12347.5|12345.5|192
1629709500000|2021-08-23 09:05:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.1|12345.1|822
1629709800000|2021-08-23 09:10:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|15
1629710100000|2021-08-23 09:15:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|1
1629710400000|2021-08-23 09:20:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|415
1629710700000|2021-08-23 09:25:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|89
1629711000000|2021-08-23 09:30:00|12347.1|12345.1|12347.5|12345.5|12348.3|12346.3|12347.1|12345.1|101
1629711300000|2021-08-23 09:35:00|12347.9|12345.9|12347.5|12345.5|12347.9|12345.9|12347.5|12345.5|36
1629711600000|2021-08-23 09:40:00|12347.9|12345.9|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|5
1629711900000|2021-08-23 09:45:00|12347.9|12345.9|12347.9|12345.9|12348.3|12346.3|12347.5|12345.5|2059
1629712200000|2021-08-23 09:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|32
1629712500000|2021-08-23 09:55:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|304
1629712800000|2021-08-23 10:00:00|12348.7|12346.7|12348.3|12346.3|12348.7|12346.7|12348.3|12346.3|102
1629713100000|2021-08-23 10:05:00|12348.7|12346.7|12349|12347|12349|12347|12348.3|12346.3|54
1629713400000|2021-08-23 10:10:00|12349.4|12347.4|12349.4|12347.4|12349.8|12347.8|12349|12347|202
1629713700000|2021-08-23 10:15:00|12349|12347|12349.8|12347.8|12350.2|12348.2|12349|12347|190
1629714000000|2021-08-23 10:20:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|57
1629714300000|2021-08-23 10:25:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|29
1629714600000|2021-08-23 10:30:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12349|12347|82
1629714900000|2021-08-23 10:35:00|||||||||148
1629715800000|2021-08-23 10:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|206
1629716100000|2021-08-23 10:55:00|12349.4|12347.4|12350.6|12348.6|12350.6|12348.6|12349.4|12347.4|42
1629716400000|2021-08-23 11:00:00|12350.2|12348.2|12351|12349|12351.4|12349.4|12349.8|12347.8|346
1629716700000|2021-08-23 11:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351|12349|0
1629717000000|2021-08-23 11:10:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|45
1629717300000|2021-08-23 11:15:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|29
1629717600000|2021-08-23 11:20:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|5
1629717900000|2021-08-23 11:25:00|||||||||28
1629718200000|2021-08-23 11:30:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|119
1629718500000|2021-08-23 11:35:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|17
1629718800000|2021-08-23 11:40:00|12351|12349|12352.2|12350.2|12352.2|12350.2|12351|12349|6
1629719100000|2021-08-23 11:45:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|682
1629719400000|2021-08-23 11:50:00|12351.8|12349.8|12353|12351|12353|12351|12351.4|12349.4|100
1629719700000|2021-08-23 11:55:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|13
1629720000000|2021-08-23 12:00:00|12353|12351|12353|12351|12353.3|12351.3|12353|12351|225
1629720300000|2021-08-23 12:05:00|12353.3|12351.3|12353.7|12351.7|12354.5|12352.5|12353|12351|1058
1629720600000|2021-08-23 12:10:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|125
1629720900000|2021-08-23 12:15:00|12355.7|12353.7|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|939
1629721200000|2021-08-23 12:20:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|752
1629721500000|2021-08-23 12:25:00|12355.7|12353.7|12354.9|12352.9|12355.7|12353.7|12354.9|12352.9|220
1629721800000|2021-08-23 12:30:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12352.2|12350.2|1021
1629722100000|2021-08-23 12:35:00|12353|12351|12354.5|12352.5|12355.3|12353.3|12353|12351|210
1629722400000|2021-08-23 12:40:00|12354.1|12352.1|12353|12351|12354.9|12352.9|12353|12351|84
1629722700000|2021-08-23 12:45:00|12352.6|12350.6|12353|12351|12353|12351|12352.2|12350.2|4088
1629723000000|2021-08-23 12:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|31794
1629723300000|2021-08-23 12:55:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|576
1629723600000|2021-08-23 13:00:00|12355.7|12353.7|12357.6|12355.6|12358.8|12356.8|12355.7|12353.7|1470
1629723900000|2021-08-23 13:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1328
1629724200000|2021-08-23 13:10:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|473
1629724500000|2021-08-23 13:15:00|12358|12356|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|47573
1629724800000|2021-08-23 13:20:00|12358.8|12356.8|12360|12358|12360|12358|12358.4|12356.4|27161
1629725100000|2021-08-23 13:25:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360|12358|3481
1629725400000|2021-08-23 13:30:00|12361.2|12359.2|12357.6|12355.6|12361.5|12359.5|12357.3|12355.3|1851
1629725700000|2021-08-23 13:35:00|12358|12356|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1641
1629726000000|2021-08-23 13:40:00|12358|12356|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|1758
1629726300000|2021-08-23 13:45:00|12357.6|12355.6|12359.2|12357.2|12360.8|12358.8|12357.6|12355.6|2234
1629726600000|2021-08-23 13:50:00|12358.8|12356.8|12354.5|12352.5|12359.2|12357.2|12354.5|12352.5|1373
1629726900000|2021-08-23 13:55:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|491
1629727200000|2021-08-23 14:00:00|12354.9|12352.9|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|1137
1629727500000|2021-08-23 14:05:00|12356.1|12354.1|12359.2|12357.2|12359.2|12357.2|12355.3|12353.3|3064
1629727800000|2021-08-23 14:10:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|579
1629728100000|2021-08-23 14:15:00|12358|12356|12357.3|12355.3|12358|12356|12356.1|12354.1|948
1629728400000|2021-08-23 14:20:00|12357.6|12355.6|12360|12358|12360|12358|12356.9|12354.9|503
1629728700000|2021-08-23 14:25:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12358.4|12356.4|70
1629729000000|2021-08-23 14:30:00|12360|12358|12361.5|12359.5|12361.9|12359.9|12358.4|12356.4|19070
1629729300000|2021-08-23 14:35:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2008
1629729600000|2021-08-23 14:40:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|600
1629729900000|2021-08-23 14:45:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|223
1629730200000|2021-08-23 14:50:00|12361.2|12359.2|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1038
1629730500000|2021-08-23 14:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2211
1629730800000|2021-08-23 15:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|553
1629731100000|2021-08-23 15:05:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|10444
1629731400000|2021-08-23 15:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|313
1629731700000|2021-08-23 15:15:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|1163
1629732000000|2021-08-23 15:20:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|234
1629732300000|2021-08-23 15:25:00|12359.6|12357.6|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|24
1629732600000|2021-08-23 15:30:00|12360|12358|12360|12358|12360|12358|12360|12358|141
1629732900000|2021-08-23 15:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|5432
1629733200000|2021-08-23 15:40:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|401
1629733500000|2021-08-23 15:45:00|12360.8|12358.8|12360.8|12358.8|12361.2|12359.2|12360.8|12358.8|57
1629733800000|2021-08-23 15:50:00|||||||||1
1629734100000|2021-08-23 15:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|154
1629734400000|2021-08-23 16:00:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|871
1629734700000|2021-08-23 16:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|338
1629735000000|2021-08-23 16:10:00|||||||||165
1629735300000|2021-08-23 16:15:00|||||||||51
1629735600000|2021-08-23 16:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|11
1629735900000|2021-08-23 16:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.7|12360.7|8390
1629736200000|2021-08-23 16:30:00|||||||||534
1629736500000|2021-08-23 16:35:00|||||||||2628
1629736800000|2021-08-23 16:40:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|771
1629737100000|2021-08-23 16:45:00|12364.3|12362.3|12363.5|12361.5|12364.7|12362.7|12363.1|12361.1|665
1629737400000|2021-08-23 16:50:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|187
1629737700000|2021-08-23 16:55:00|||||||||1
1629738000000|2021-08-23 17:00:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.5|12361.5|260
1629738300000|2021-08-23 17:05:00|||||||||499
1629738600000|2021-08-23 17:10:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1057
1629738900000|2021-08-23 17:15:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|449
1629739200000|2021-08-23 17:20:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|925
1629739800000|2021-08-23 17:30:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|985
1629740100000|2021-08-23 17:35:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|119
1629740400000|2021-08-23 17:40:00|||||||||4
1629740700000|2021-08-23 17:45:00|||||||||1
1629741000000|2021-08-23 17:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1016
1629741300000|2021-08-23 17:55:00|||||||||2915
1629741600000|2021-08-23 18:00:00|||||||||6
1629741900000|2021-08-23 18:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|632
1629742200000|2021-08-23 18:10:00|||||||||21
1629742500000|2021-08-23 18:15:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|57
1629742800000|2021-08-23 18:20:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|119
1629743100000|2021-08-23 18:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2511
1629743400000|2021-08-23 18:30:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1278
1629743700000|2021-08-23 18:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|843
1629744000000|2021-08-23 18:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|862
1629744300000|2021-08-23 18:45:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|94
1629744600000|2021-08-23 18:50:00|||||||||56
1629744900000|2021-08-23 18:55:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|2212
1629745200000|2021-08-23 19:00:00|||||||||340
1629745500000|2021-08-23 19:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|89
1629745800000|2021-08-23 19:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|24
1629746100000|2021-08-23 19:15:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|84
1629746400000|2021-08-23 19:20:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|99
1629746700000|2021-08-23 19:25:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|51361
1629747000000|2021-08-23 19:30:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|428
1629747300000|2021-08-23 19:35:00|12365.8|12363.8|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|15637
1629747600000|2021-08-23 19:40:00|12365.8|12363.8|12365.5|12363.5|12365.8|12363.8|12365.5|12363.5|57451
1629747900000|2021-08-23 19:45:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.8|12363.8|53452
1629748200000|2021-08-23 19:50:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|5046
1629748500000|2021-08-23 19:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|8182
1629748800000|2021-08-23 20:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|66
1629749100000|2021-08-23 20:05:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|10670
1629749400000|2021-08-23 20:10:00|12364.3|12362.3|12363.9|12361.9|12364.3|12362.3|12363.9|12361.9|111
1629749700000|2021-08-23 20:15:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|211
1629750000000|2021-08-23 20:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|55
1629750300000|2021-08-23 20:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|972
1629750600000|2021-08-23 20:30:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|401
1629750900000|2021-08-23 20:35:00|12365.1|12363.1|12365.5|12363.5|12365.5|12363.5|12365.1|12363.1|1327
1629751200000|2021-08-23 20:40:00|||||||||1013
1629751500000|2021-08-23 20:45:00|12365.8|12363.8|12365.5|12363.5|12365.8|12363.8|12365.1|12363.1|557
1629751800000|2021-08-23 20:50:00|12364.7|12362.7|12365.1|12363.1|12365.5|12363.5|12364.7|12362.7|852
1629752100000|2021-08-23 20:55:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1802
1629756000000|2021-08-23 22:00:00|12364.3|12362.3|12364.7|12362.7|12365.5|12363.5|12364.3|12362.3|38
1629756300000|2021-08-23 22:05:00|||||||||9
1629756600000|2021-08-23 22:10:00|12365.1|12363.1|12365.5|12363.5|12365.5|12363.5|12365.1|12363.1|0
1629756900000|2021-08-23 22:15:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|30
1629757500000|2021-08-23 22:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|11
1629757800000|2021-08-23 22:30:00|12365.1|12363.1|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|0
1629758400000|2021-08-23 22:40:00|||||||||125
1629759900000|2021-08-23 23:05:00|||||||||10
1629760800000|2021-08-23 23:20:00|||||||||42
1629761400000|2021-08-23 23:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|181
1629761700000|2021-08-23 23:35:00|||||||||6
1629762000000|2021-08-23 23:40:00|||||||||6
1629762300000|2021-08-23 23:45:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|134
1629762600000|2021-08-23 23:50:00|||||||||78
1629762900000|2021-08-23 23:55:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12364.3|12362.3|18
1629763200000|2021-08-24 00:00:00|12364.3|12362.3|12363.1|12361.1|12364.3|12362.3|12363.1|12361.1|164
1629763500000|2021-08-24 00:05:00|||||||||6
1629763800000|2021-08-24 00:10:00|||||||||8
1629764100000|2021-08-24 00:15:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|195
1629764400000|2021-08-24 00:20:00|12362.3|12360.3|12362.3|12360.3|12362.7|12360.7|12362.3|12360.3|44
1629764700000|2021-08-24 00:25:00|||||||||6
1629765000000|2021-08-24 00:30:00|||||||||6
1629765300000|2021-08-24 00:35:00|||||||||10
1629765600000|2021-08-24 00:40:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|65
1629765900000|2021-08-24 00:45:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|208
1629766200000|2021-08-24 00:50:00|||||||||82
1629766500000|2021-08-24 00:55:00|||||||||26
1629766800000|2021-08-24 01:00:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|525
1629767100000|2021-08-24 01:05:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|322
1629767400000|2021-08-24 01:10:00|||||||||89
1629767700000|2021-08-24 01:15:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|8
1629768000000|2021-08-24 01:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|129
1629768300000|2021-08-24 01:25:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|230
1629768600000|2021-08-24 01:30:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.9|12359.9|92
1629768900000|2021-08-24 01:35:00|12361.9|12359.9|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|57
1629769200000|2021-08-24 01:40:00|12362.3|12360.3|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|24
1629769500000|2021-08-24 01:45:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|15
1629769800000|2021-08-24 01:50:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|86
1629770100000|2021-08-24 01:55:00|||||||||6
1629770400000|2021-08-24 02:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360|12358|1389
1629770700000|2021-08-24 02:05:00|12360.4|12358.4|12360.4|12358.4|12360.8|12358.8|12360|12358|39
1629771000000|2021-08-24 02:10:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|779
1629771300000|2021-08-24 02:15:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|41
1629771600000|2021-08-24 02:20:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|39
1629771900000|2021-08-24 02:25:00|12360|12358|12360|12358|12360|12358|12359.6|12357.6|9
1629772200000|2021-08-24 02:30:00|12359.6|12357.6|12360|12358|12360|12358|12359.6|12357.6|12
1629772500000|2021-08-24 02:35:00|12359.2|12357.2|12359.6|12357.6|12359.6|12357.6|12359.2|12357.2|21
1629772800000|2021-08-24 02:40:00|12360|12358|12359.6|12357.6|12360|12358|12359.2|12357.2|12
1629773100000|2021-08-24 02:45:00|12360|12358|12360|12358|12360|12358|12360|12358|5
1629773400000|2021-08-24 02:50:00|12359.6|12357.6|12359.6|12357.6|12359.6|12357.6|12359.2|12357.2|47
1629773700000|2021-08-24 02:55:00|12360|12358|12360|12358|12360|12358|12360|12358|6
1629774000000|2021-08-24 03:00:00|||||||||7
1629774300000|2021-08-24 03:05:00|||||||||268
1629774600000|2021-08-24 03:10:00|||||||||7
1629774900000|2021-08-24 03:15:00|||||||||7
1629775200000|2021-08-24 03:20:00|||||||||6
1629775500000|2021-08-24 03:25:00|||||||||37
1629775800000|2021-08-24 03:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|44
1629776100000|2021-08-24 03:35:00|12359.2|12357.2|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|8
1629776400000|2021-08-24 03:40:00|||||||||481
1629776700000|2021-08-24 03:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|143
1629777000000|2021-08-24 03:50:00|12359.6|12357.6|12359.2|12357.2|12359.6|12357.6|12359.2|12357.2|188
1629777300000|2021-08-24 03:55:00|||||||||10
1629777600000|2021-08-24 04:00:00|||||||||6
1629777900000|2021-08-24 04:05:00|||||||||17
1629778200000|2021-08-24 04:10:00|||||||||57
1629778500000|2021-08-24 04:15:00|||||||||31
1629778800000|2021-08-24 04:20:00|||||||||14
1629779100000|2021-08-24 04:25:00|||||||||13
1629779400000|2021-08-24 04:30:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|39
1629779700000|2021-08-24 04:35:00|||||||||13
1629780000000|2021-08-24 04:40:00|||||||||13
1629780300000|2021-08-24 04:45:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|29
1629780600000|2021-08-24 04:50:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|16
1629780900000|2021-08-24 04:55:00|||||||||7
1629781200000|2021-08-24 05:00:00|||||||||7
1629781500000|2021-08-24 05:05:00|||||||||6
1629781800000|2021-08-24 05:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12
1629782100000|2021-08-24 05:15:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|166
1629782400000|2021-08-24 05:20:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|28
1629782700000|2021-08-24 05:25:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|216
1629783000000|2021-08-24 05:30:00|12357.3|12355.3|12356.9|12354.9|12357.3|12355.3|12356.9|12354.9|30
1629783300000|2021-08-24 05:35:00|||||||||50
1629783600000|2021-08-24 05:40:00|||||||||10
1629783900000|2021-08-24 05:45:00|||||||||1646
1629784200000|2021-08-24 05:50:00|||||||||391
1629784500000|2021-08-24 05:55:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|201
1629784800000|2021-08-24 06:00:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|314
1629785100000|2021-08-24 06:05:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|355
1629785400000|2021-08-24 06:10:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|150
1629785700000|2021-08-24 06:15:00|12357.3|12355.3|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|167
1629786000000|2021-08-24 06:20:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|70
1629786300000|2021-08-24 06:25:00|12357.3|12355.3|12356.5|12354.5|12357.6|12355.6|12356.1|12354.1|53
1629786600000|2021-08-24 06:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|57
1629786900000|2021-08-24 06:35:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|49
1629787200000|2021-08-24 06:40:00|||||||||61
1629787500000|2021-08-24 06:45:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|143
1629787800000|2021-08-24 06:50:00|12354.1|12352.1|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|492
1629788100000|2021-08-24 06:55:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|31
1629788400000|2021-08-24 07:00:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|2217
1629788700000|2021-08-24 07:05:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|363
1629789000000|2021-08-24 07:10:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|561
1629789300000|2021-08-24 07:15:00|12358.4|12356.4|12358|12356|12359.6|12357.6|12357.6|12355.6|581
1629789600000|2021-08-24 07:20:00|12357.6|12355.6|12356.9|12354.9|12358|12356|12356.9|12354.9|313
1629789900000|2021-08-24 07:25:00|12357.3|12355.3|12358|12356|12358.4|12356.4|12356.9|12354.9|585
1629790200000|2021-08-24 07:30:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|184
1629790500000|2021-08-24 07:35:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|629
1629790800000|2021-08-24 07:40:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|16
1629791100000|2021-08-24 07:45:00|12359.2|12357.2|12360.4|12358.4|12360.8|12358.8|12358.4|12356.4|208
1629791400000|2021-08-24 07:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|690
1629791700000|2021-08-24 07:55:00|12360.4|12358.4|12361.5|12359.5|12361.5|12359.5|12360|12358|400
1629792000000|2021-08-24 08:00:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|4038
1629792300000|2021-08-24 08:05:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1454
1629792600000|2021-08-24 08:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2453
1629792900000|2021-08-24 08:15:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|105
1629793200000|2021-08-24 08:20:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|108
1629793500000|2021-08-24 08:25:00|12358.8|12356.8|12359.2|12357.2|12359.6|12357.6|12358.8|12356.8|81
1629793800000|2021-08-24 08:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|162
1629794100000|2021-08-24 08:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|42
1629794400000|2021-08-24 08:40:00|12360.4|12358.4|12359.2|12357.2|12360.8|12358.8|12358.4|12356.4|201
1629794700000|2021-08-24 08:45:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|44
1629795000000|2021-08-24 08:50:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|38
1629795300000|2021-08-24 08:55:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|111
1629795600000|2021-08-24 09:00:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|361
1629795900000|2021-08-24 09:05:00|||||||||30
1629796200000|2021-08-24 09:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|719
1629796500000|2021-08-24 09:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|554
1629796800000|2021-08-24 09:20:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|419
1629797100000|2021-08-24 09:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|997
1629797400000|2021-08-24 09:30:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1315
1629797700000|2021-08-24 09:35:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|955
1629798000000|2021-08-24 09:40:00|12362.7|12360.7|12363.9|12361.9|12364.3|12362.3|12362.3|12360.3|2667
1629798300000|2021-08-24 09:45:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1756
1629798600000|2021-08-24 09:50:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1182
1629798900000|2021-08-24 09:55:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|4876
1629799200000|2021-08-24 10:00:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1104
1629799500000|2021-08-24 10:05:00|12362.3|12360.3|12361.5|12359.5|12362.7|12360.7|12361.5|12359.5|611
1629799800000|2021-08-24 10:10:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|740
1629800100000|2021-08-24 10:15:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|543
1629800400000|2021-08-24 10:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4673
1629800700000|2021-08-24 10:25:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.4|12358.4|399
1629801000000|2021-08-24 10:30:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|726
1629801300000|2021-08-24 10:35:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|739
1629801600000|2021-08-24 10:40:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|833
1629801900000|2021-08-24 10:45:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|2371
1629802200000|2021-08-24 10:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|536
1629802500000|2021-08-24 10:55:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|789
1629802800000|2021-08-24 11:00:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4314
1629803100000|2021-08-24 11:05:00|||||||||642
1629803400000|2021-08-24 11:10:00|||||||||481
1629803700000|2021-08-24 11:15:00|12362.3|12360.3|12362.7|12360.7|12363.1|12361.1|12362.3|12360.3|1638
1629804000000|2021-08-24 11:20:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|575
1629804300000|2021-08-24 11:25:00|||||||||938
1629804600000|2021-08-24 11:30:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12362.7|12360.7|651
1629804900000|2021-08-24 11:35:00|12363.5|12361.5|12362.3|12360.3|12363.5|12361.5|12362.3|12360.3|1587
1629805200000|2021-08-24 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|890
1629805500000|2021-08-24 11:45:00|12361.9|12359.9|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|758
1629805800000|2021-08-24 11:50:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12359.2|12357.2|2354
1629806100000|2021-08-24 11:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|718
1629806400000|2021-08-24 12:00:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|5828
1629806700000|2021-08-24 12:05:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|1244
1629807000000|2021-08-24 12:10:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|2085
1629807300000|2021-08-24 12:15:00|12364.7|12362.7|12363.5|12361.5|12364.7|12362.7|12363.1|12361.1|1481
1629807600000|2021-08-24 12:20:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12360.8|12358.8|6275
1629807900000|2021-08-24 12:25:00|12361.9|12359.9|12361.9|12359.9|12362.3|12360.3|12360|12358|17768
1629808200000|2021-08-24 12:30:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|5150
1629808500000|2021-08-24 12:35:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2653
1629808800000|2021-08-24 12:40:00|12363.5|12361.5|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|1953
1629809100000|2021-08-24 12:45:00|12365.1|12363.1|12364.3|12362.3|12365.5|12363.5|12363.9|12361.9|1609
1629809400000|2021-08-24 12:50:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1150
1629809700000|2021-08-24 12:55:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|6647
1629810000000|2021-08-24 13:00:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1533
1629810300000|2021-08-24 13:05:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1203
1629810600000|2021-08-24 13:10:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|5818
1629810900000|2021-08-24 13:15:00|12364.3|12362.3|12364.7|12362.7|12365.1|12363.1|12364.3|12362.3|8377
1629811200000|2021-08-24 13:20:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|1937
1629811500000|2021-08-24 13:25:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2101
1629811800000|2021-08-24 13:30:00|12360.8|12358.8|12355.7|12353.7|12360.8|12358.8|12354.5|12352.5|5560
1629812100000|2021-08-24 13:35:00|12355.3|12353.3|12358.4|12356.4|12359.2|12357.2|12355.3|12353.3|2578
1629812400000|2021-08-24 13:40:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1406
1629812700000|2021-08-24 13:45:00|12356.9|12354.9|12357.6|12355.6|12358|12356|12356.9|12354.9|19831
1629813000000|2021-08-24 13:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1902
1629813300000|2021-08-24 13:55:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1879
1629813600000|2021-08-24 14:00:00|12359.2|12357.2|12362.7|12360.7|12363.1|12361.1|12358.4|12356.4|2230
1629813900000|2021-08-24 14:05:00|12363.1|12361.1|12360.8|12358.8|12363.9|12361.9|12360.8|12358.8|2932
1629814200000|2021-08-24 14:10:00|12360.4|12358.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|3577
1629814500000|2021-08-24 14:15:00|12358.8|12356.8|12360|12358|12360|12358|12358|12356|1320
1629814800000|2021-08-24 14:20:00|12359.6|12357.6|12361.5|12359.5|12362.3|12360.3|12359.6|12357.6|4409
1629815100000|2021-08-24 14:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|21314
1629815400000|2021-08-24 14:30:00|12361.2|12359.2|12363.1|12361.1|12363.1|12361.1|12361.2|12359.2|13240
1629815700000|2021-08-24 14:35:00|12362.7|12360.7|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|7362
1629816000000|2021-08-24 14:40:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|11911
1629816300000|2021-08-24 14:45:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|2084
1629816600000|2021-08-24 14:50:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|871
1629816900000|2021-08-24 14:55:00|12360|12358|12357.6|12355.6|12360|12358|12357.6|12355.6|1563
1629817200000|2021-08-24 15:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|728
1629817500000|2021-08-24 15:05:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2456
1629817800000|2021-08-24 15:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1535
1629818100000|2021-08-24 15:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|780
1629818400000|2021-08-24 15:20:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|1610
1629818700000|2021-08-24 15:25:00|12359.6|12357.6|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|41456
1629819000000|2021-08-24 15:30:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1815
1629819300000|2021-08-24 15:35:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|4795
1629819600000|2021-08-24 15:40:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1083
1629819900000|2021-08-24 15:45:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2043
1629820200000|2021-08-24 15:50:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|3608
1629820500000|2021-08-24 15:55:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|826
1629820800000|2021-08-24 16:00:00|12359.6|12357.6|12358.8|12356.8|12360|12358|12358.4|12356.4|2606
1629821100000|2021-08-24 16:05:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|51028
1629821400000|2021-08-24 16:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2319
1629821700000|2021-08-24 16:15:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1077
1629822000000|2021-08-24 16:20:00|12356.5|12354.5|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|969
1629822300000|2021-08-24 16:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2680
1629822600000|2021-08-24 16:30:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|6392
1629822900000|2021-08-24 16:35:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353|12351|1932
1629823200000|2021-08-24 16:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|821
1629823500000|2021-08-24 16:45:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|987
1629823800000|2021-08-24 16:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|284
1629824100000|2021-08-24 16:55:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353|12351|1134
1629824400000|2021-08-24 17:00:00|12354.1|12352.1|12355.3|12353.3|12356.5|12354.5|12354.1|12352.1|1685
1629824700000|2021-08-24 17:05:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1247
1629825000000|2021-08-24 17:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|637
1629825300000|2021-08-24 17:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|696
1629825600000|2021-08-24 17:20:00|||||||||262
1629825900000|2021-08-24 17:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|4030
1629826200000|2021-08-24 17:30:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1195
1629826500000|2021-08-24 17:35:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|699
1629826800000|2021-08-24 17:40:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1393
1629827100000|2021-08-24 17:45:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|290
1629827400000|2021-08-24 17:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|2182
1629827700000|2021-08-24 17:55:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|384
1629828000000|2021-08-24 18:00:00|12354.9|12352.9|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2747
1629828300000|2021-08-24 18:05:00|||||||||393
1629828600000|2021-08-24 18:10:00|||||||||568
1629828900000|2021-08-24 18:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|440
1629829200000|2021-08-24 18:20:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|3850
1629829500000|2021-08-24 18:25:00|||||||||357
1629829800000|2021-08-24 18:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2158
1629830100000|2021-08-24 18:35:00|||||||||2749
1629830400000|2021-08-24 18:40:00|||||||||7163
1629830700000|2021-08-24 18:45:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4035
1629831000000|2021-08-24 18:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|47941
1629831300000|2021-08-24 18:55:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2238
1629831600000|2021-08-24 19:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1886
1629831900000|2021-08-24 19:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|817
1629832200000|2021-08-24 19:10:00|||||||||79
1629832500000|2021-08-24 19:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2238
1629832800000|2021-08-24 19:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|8602
1629833100000|2021-08-24 19:25:00|||||||||4093
1629833400000|2021-08-24 19:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|962
1629833700000|2021-08-24 19:35:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|7917
1629834000000|2021-08-24 19:40:00|||||||||3238
1629834300000|2021-08-24 19:45:00|||||||||1265
1629834600000|2021-08-24 19:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|874
1629834900000|2021-08-24 19:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|8241
1629835200000|2021-08-24 20:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1884
1629835500000|2021-08-24 20:05:00|||||||||3881
1629835800000|2021-08-24 20:10:00|||||||||2898
1629836100000|2021-08-24 20:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3936
1629836400000|2021-08-24 20:20:00|12353|12351|12353|12351|12353|12351|12353|12351|11847
1629836700000|2021-08-24 20:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|12624
1629837000000|2021-08-24 20:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|5874
1629837300000|2021-08-24 20:35:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|4746
1629837600000|2021-08-24 20:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|5829
1629837900000|2021-08-24 20:45:00|||||||||24824
1629838200000|2021-08-24 20:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|7482
1629838500000|2021-08-24 20:55:00|12353|12351|12352.6|12350.6|12353|12351|12352.2|12350.2|17838
1629842400000|2021-08-24 22:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|986
1629843000000|2021-08-24 22:10:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|120
1629843300000|2021-08-24 22:15:00|12352.6|12350.6|12352.6|12350.6|12353|12351|12352.6|12350.6|13
1629843600000|2021-08-24 22:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|0
1629844200000|2021-08-24 22:30:00|||||||||2
1629844500000|2021-08-24 22:35:00|12353|12351|12352.6|12350.6|12353|12351|12352.6|12350.6|74
1629844800000|2021-08-24 22:40:00|12353|12351|12353|12351|12353|12351|12352.6|12350.6|3
1629845100000|2021-08-24 22:45:00|||||||||1907
1629845400000|2021-08-24 22:50:00|||||||||3
1629846000000|2021-08-24 23:00:00|||||||||21
1629846600000|2021-08-24 23:10:00|||||||||4
1629846900000|2021-08-24 23:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|209
1629847200000|2021-08-24 23:20:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|19
1629847500000|2021-08-24 23:25:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|2
1629847800000|2021-08-24 23:30:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|8161
1629848100000|2021-08-24 23:35:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|103
1629848400000|2021-08-24 23:40:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|443
1629848700000|2021-08-24 23:45:00|||||||||5
1629849000000|2021-08-24 23:50:00|||||||||250
1629849300000|2021-08-24 23:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|80
1629849600000|2021-08-25 00:00:00|12352.2|12350.2|12351.4|12349.4|12352.6|12350.6|12351.4|12349.4|47
1629849900000|2021-08-25 00:05:00|||||||||168
1629850200000|2021-08-25 00:10:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|1193
1629850500000|2021-08-25 00:15:00|||||||||40
1629850800000|2021-08-25 00:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|114
1629851100000|2021-08-25 00:25:00|||||||||13
1629851400000|2021-08-25 00:30:00|||||||||5
1629851700000|2021-08-25 00:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|45
1629852000000|2021-08-25 00:40:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|33
1629852300000|2021-08-25 00:45:00|||||||||3296
1629852600000|2021-08-25 00:50:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|12
1629852900000|2021-08-25 00:55:00|12350.6|12348.6|12350.6|12348.6|12351|12349|12349.8|12347.8|42
1629853200000|2021-08-25 01:00:00|12350.2|12348.2|12350.6|12348.6|12351.4|12349.4|12350.2|12348.2|340
1629853500000|2021-08-25 01:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|197
1629853800000|2021-08-25 01:10:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|62
1629854100000|2021-08-25 01:15:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|26
1629854400000|2021-08-25 01:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|551
1629854700000|2021-08-25 01:25:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|136
1629855000000|2021-08-25 01:30:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|134
1629855300000|2021-08-25 01:35:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|102
1629855600000|2021-08-25 01:40:00|||||||||346
1629855900000|2021-08-25 01:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|887
1629856200000|2021-08-25 01:50:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|529
1629856500000|2021-08-25 01:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|331
1629856800000|2021-08-25 02:00:00|12351|12349|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|198
1629857100000|2021-08-25 02:05:00|12351|12349|12351.4|12349.4|12351.4|12349.4|12351|12349|111
1629857400000|2021-08-25 02:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|647
1629857700000|2021-08-25 02:15:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|874
1629858000000|2021-08-25 02:20:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|70
1629858300000|2021-08-25 02:25:00|||||||||604
1629858600000|2021-08-25 02:30:00|||||||||653
1629858900000|2021-08-25 02:35:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|499
1629859200000|2021-08-25 02:40:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|626
1629859500000|2021-08-25 02:45:00|||||||||104
1629859800000|2021-08-25 02:50:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|361
1629860100000|2021-08-25 02:55:00|12354.1|12352.1|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|49
1629860400000|2021-08-25 03:00:00|12354.1|12352.1|12353|12351|12354.1|12352.1|12352.2|12350.2|537
1629860700000|2021-08-25 03:05:00|||||||||37
1629861000000|2021-08-25 03:10:00|||||||||7
1629861300000|2021-08-25 03:15:00|||||||||8
1629861600000|2021-08-25 03:20:00|||||||||3
1629861900000|2021-08-25 03:25:00|||||||||65
1629862200000|2021-08-25 03:30:00|||||||||43
1629862500000|2021-08-25 03:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|20
1629862800000|2021-08-25 03:40:00|||||||||35
1629863100000|2021-08-25 03:45:00|||||||||212
1629863400000|2021-08-25 03:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|424
1629863700000|2021-08-25 03:55:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|136
1629864000000|2021-08-25 04:00:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|144
1629864300000|2021-08-25 04:05:00|||||||||18
1629864600000|2021-08-25 04:10:00|||||||||10
1629864900000|2021-08-25 04:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|19
1629865200000|2021-08-25 04:20:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|214
1629865500000|2021-08-25 04:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|203
1629865800000|2021-08-25 04:30:00|||||||||212
1629866100000|2021-08-25 04:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|69
1629866400000|2021-08-25 04:40:00|||||||||50
1629866700000|2021-08-25 04:45:00|||||||||4
1629867000000|2021-08-25 04:50:00|||||||||4
1629867300000|2021-08-25 04:55:00|||||||||5
1629867600000|2021-08-25 05:00:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353.3|12351.3|20
1629867900000|2021-08-25 05:05:00|||||||||4
1629868200000|2021-08-25 05:10:00|||||||||4
1629868500000|2021-08-25 05:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.1|12352.1|135
1629868800000|2021-08-25 05:20:00|||||||||79
1629869100000|2021-08-25 05:25:00|12354.9|12352.9|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|454
1629869400000|2021-08-25 05:30:00|12354.5|12352.5|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|7
1629869700000|2021-08-25 05:35:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|184
1629870000000|2021-08-25 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|326
1629870300000|2021-08-25 05:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|156
1629870600000|2021-08-25 05:50:00|||||||||3
1629870900000|2021-08-25 05:55:00|12354.5|12352.5|12354.9|12352.9|12355.3|12353.3|12354.5|12352.5|293
1629871200000|2021-08-25 06:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|677
1629871500000|2021-08-25 06:05:00|||||||||598
1629871800000|2021-08-25 06:10:00|||||||||856
1629872100000|2021-08-25 06:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|778
1629872400000|2021-08-25 06:20:00|12356.5|12354.5|12357.6|12355.6|12357.6|12355.6|12356.5|12354.5|520
1629872700000|2021-08-25 06:25:00|12356.9|12354.9|12356.5|12354.5|12357.6|12355.6|12356.1|12354.1|213
1629873000000|2021-08-25 06:30:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|218
1629873300000|2021-08-25 06:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|768
1629873600000|2021-08-25 06:40:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|197
1629873900000|2021-08-25 06:45:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|343
1629874200000|2021-08-25 06:50:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|408
1629874500000|2021-08-25 06:55:00|12355.3|12353.3|12355.3|12353.3|12355.7|12353.7|12354.5|12352.5|1157
1629874800000|2021-08-25 07:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|11844
1629875100000|2021-08-25 07:05:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|447
1629875400000|2021-08-25 07:10:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|10698
1629875700000|2021-08-25 07:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|6621
1629876000000|2021-08-25 07:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1586
1629876300000|2021-08-25 07:25:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|702
1629876600000|2021-08-25 07:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|4452
1629876900000|2021-08-25 07:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|6306
1629877200000|2021-08-25 07:40:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|369
1629877500000|2021-08-25 07:45:00|12354.1|12352.1|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|309
1629877800000|2021-08-25 07:50:00|12355.7|12353.7|12356.1|12354.1|12356.9|12354.9|12355.7|12353.7|653
1629878100000|2021-08-25 07:55:00|12356.9|12354.9|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|2629
1629878400000|2021-08-25 08:00:00|12354.9|12352.9|12353|12351|12355.3|12353.3|12353|12351|484
1629878700000|2021-08-25 08:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353|12351|1803
1629879000000|2021-08-25 08:10:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.3|12351.3|7337
1629879300000|2021-08-25 08:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1283
1629879600000|2021-08-25 08:20:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|1132
1629879900000|2021-08-25 08:25:00|12353|12351|12352.6|12350.6|12353.3|12351.3|12352.2|12350.2|3615
1629880200000|2021-08-25 08:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|985
1629880500000|2021-08-25 08:35:00|12353.3|12351.3|12355.3|12353.3|12355.3|12353.3|12353|12351|1559
1629880800000|2021-08-25 08:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|993
1629881100000|2021-08-25 08:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|995
1629881400000|2021-08-25 08:50:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2315
1629881700000|2021-08-25 08:55:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1646
1629882000000|2021-08-25 09:00:00|12355.3|12353.3|12353|12351|12355.3|12353.3|12352.2|12350.2|1906
1629882300000|2021-08-25 09:05:00|12352.6|12350.6|12351.8|12349.8|12353|12351|12351.4|12349.4|4350
1629882600000|2021-08-25 09:10:00|12351.4|12349.4|12352.6|12350.6|12353|12351|12351.4|12349.4|3707
1629882900000|2021-08-25 09:15:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2882
1629883200000|2021-08-25 09:20:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12353.7|12351.7|3728
1629883500000|2021-08-25 09:25:00|||||||||7960
1629883800000|2021-08-25 09:30:00|12353|12351|12353|12351|12353.7|12351.7|12352.2|12350.2|2206
1629884100000|2021-08-25 09:35:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2611
1629884400000|2021-08-25 09:40:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2702
1629884700000|2021-08-25 09:45:00|12353.3|12351.3|12352.6|12350.6|12353.7|12351.7|12352.2|12350.2|2521
1629885000000|2021-08-25 09:50:00|12353|12351|12353.3|12351.3|12353.7|12351.7|12352.2|12350.2|4557
1629885300000|2021-08-25 09:55:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1993
1629885600000|2021-08-25 10:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|2514
1629885900000|2021-08-25 10:05:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2541
1629886200000|2021-08-25 10:10:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2966
1629886500000|2021-08-25 10:15:00|||||||||2275
1629886800000|2021-08-25 10:20:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|2896
1629887100000|2021-08-25 10:25:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|2391
1629887400000|2021-08-25 10:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|3188
1629887700000|2021-08-25 10:35:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.8|12349.8|4005
1629888000000|2021-08-25 10:40:00|12351.8|12349.8|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|7332
1629888300000|2021-08-25 10:45:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|4052
1629888600000|2021-08-25 10:50:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2265
1629888900000|2021-08-25 10:55:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|4559
1629889200000|2021-08-25 11:00:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|28480
1629889500000|2021-08-25 11:05:00|||||||||4553
1629889800000|2021-08-25 11:10:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12349.8|12347.8|5308
1629890100000|2021-08-25 11:15:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|5924
1629890400000|2021-08-25 11:20:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|5703
1629890700000|2021-08-25 11:25:00|12348.7|12346.7|12348.3|12346.3|12349|12347|12348.3|12346.3|1474
1629891000000|2021-08-25 11:30:00|12347.9|12345.9|12349.8|12347.8|12349.8|12347.8|12347.5|12345.5|5976
1629891300000|2021-08-25 11:35:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|2290
1629891600000|2021-08-25 11:40:00|12350.2|12348.2|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|4848
1629891900000|2021-08-25 11:45:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1982
1629892200000|2021-08-25 11:50:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1225
1629892500000|2021-08-25 11:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1703
1629892800000|2021-08-25 12:00:00|12351|12349|12349.4|12347.4|12351.4|12349.4|12349|12347|1143
1629893100000|2021-08-25 12:05:00|12349|12347|12349.8|12347.8|12351.4|12349.4|12349|12347|3274
1629893400000|2021-08-25 12:10:00|12349.4|12347.4|12349.8|12347.8|12350.6|12348.6|12349|12347|910
1629893700000|2021-08-25 12:15:00|12349|12347|12349|12347|12349.4|12347.4|12348.3|12346.3|1525
1629894000000|2021-08-25 12:20:00|12348.3|12346.3|12349.4|12347.4|12350.6|12348.6|12348.3|12346.3|1813
1629894300000|2021-08-25 12:25:00|12349.8|12347.8|12348.7|12346.7|12349.8|12347.8|12348.3|12346.3|1526
1629894600000|2021-08-25 12:30:00|12349|12347|12347.5|12345.5|12349|12347|12345.9|12343.9|5099
1629894900000|2021-08-25 12:35:00|12348.3|12346.3|12349|12347|12349|12347|12346.7|12344.7|14831
1629895200000|2021-08-25 12:40:00|12349.8|12347.8|12351|12349|12352.2|12350.2|12349|12347|3211
1629895500000|2021-08-25 12:45:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|5711
1629895800000|2021-08-25 12:50:00|12352.6|12350.6|12353|12351|12353.7|12351.7|12351.4|12349.4|62430
1629896100000|2021-08-25 12:55:00|12352.2|12350.2|12352.2|12350.2|12353.7|12351.7|12351.8|12349.8|92438
1629896400000|2021-08-25 13:00:00|12351.8|12349.8|12353.7|12351.7|12353.7|12351.7|12351.4|12349.4|92173
1629896700000|2021-08-25 13:05:00|12353|12351|12356.9|12354.9|12356.9|12354.9|12353|12351|2914
1629897000000|2021-08-25 13:10:00|12357.3|12355.3|12355.3|12353.3|12357.3|12355.3|12353.7|12351.7|3064
1629897300000|2021-08-25 13:15:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4412
1629897600000|2021-08-25 13:20:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|2959
1629897900000|2021-08-25 13:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|4924
1629898200000|2021-08-25 13:30:00|12354.5|12352.5|12353.7|12351.7|12356.1|12354.1|12353|12351|4570
1629898500000|2021-08-25 13:35:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|9992
1629898800000|2021-08-25 13:40:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|28889
1629899100000|2021-08-25 13:45:00|12352.2|12350.2|12348.3|12346.3|12352.2|12350.2|12348.3|12346.3|30883
1629899400000|2021-08-25 13:50:00|12347.5|12345.5|12349|12347|12349|12347|12347.5|12345.5|15520
1629899700000|2021-08-25 13:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|76401
1629900000000|2021-08-25 14:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|6314
1629900300000|2021-08-25 14:05:00|12349.8|12347.8|12347.5|12345.5|12350.6|12348.6|12347.5|12345.5|2873
1629900600000|2021-08-25 14:10:00|12348.3|12346.3|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|6838
1629900900000|2021-08-25 14:15:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|16758
1629901200000|2021-08-25 14:20:00|12347.5|12345.5|12347.5|12345.5|12349|12347|12347.5|12345.5|13661
1629901500000|2021-08-25 14:25:00|12346.7|12344.7|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|23206
1629901800000|2021-08-25 14:30:00|12344.8|12342.8|12342|12340|12345.1|12343.1|12341.2|12339.2|6485
1629902100000|2021-08-25 14:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|175153
1629902400000|2021-08-25 14:40:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|13916
1629902700000|2021-08-25 14:45:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|5979
1629903000000|2021-08-25 14:50:00|12342|12340|12341.2|12339.2|12342|12340|12340.5|12338.5|5828
1629903300000|2021-08-25 14:55:00|12340.8|12338.8|12338.1|12336.1|12341.2|12339.2|12337.3|12335.3|4544
1629903600000|2021-08-25 15:00:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|6031
1629903900000|2021-08-25 15:05:00|12340.5|12338.5|12340.5|12338.5|12342.8|12340.8|12339.7|12337.7|2640
1629904200000|2021-08-25 15:10:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|1633
1629904500000|2021-08-25 15:15:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|3038
1629904800000|2021-08-25 15:20:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|10739
1629905100000|2021-08-25 15:25:00|12338.9|12336.9|12339.7|12337.7|12340.5|12338.5|12338.9|12336.9|6634
1629905400000|2021-08-25 15:30:00|12338.9|12336.9|12341.2|12339.2|12342|12340|12338.9|12336.9|8076
1629905700000|2021-08-25 15:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|942
1629906000000|2021-08-25 15:40:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|10145
1629906300000|2021-08-25 15:45:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|11333
1629906600000|2021-08-25 15:50:00|12342.4|12340.4|12342|12340|12343.6|12341.6|12341.2|12339.2|28639
1629906900000|2021-08-25 15:55:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|4162
1629907200000|2021-08-25 16:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|2135
1629907500000|2021-08-25 16:05:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|25973
1629907800000|2021-08-25 16:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|1221
1629908100000|2021-08-25 16:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|5391
1629908400000|2021-08-25 16:20:00|||||||||7184
1629908700000|2021-08-25 16:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1506
1629909000000|2021-08-25 16:30:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|10478
1629909300000|2021-08-25 16:35:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|67695
1629909600000|2021-08-25 16:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|38409
1629909900000|2021-08-25 16:45:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|8059
1629910200000|2021-08-25 16:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|11650
1629910500000|2021-08-25 16:55:00|12342.8|12340.8|12341.2|12339.2|12343.2|12341.2|12341.2|12339.2|6061
1629910800000|2021-08-25 17:00:00|12340.5|12338.5|12340.5|12338.5|12342.4|12340.4|12339.7|12337.7|3866
1629911100000|2021-08-25 17:05:00|12339.7|12337.7|12338.1|12336.1|12340.5|12338.5|12338.1|12336.1|22891
1629911400000|2021-08-25 17:10:00|12337.7|12335.7|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|2483
1629911700000|2021-08-25 17:15:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12336.5|12334.5|1826
1629912000000|2021-08-25 17:20:00|12336.9|12334.9|12335|12333|12337.3|12335.3|12335|12333|3921
1629912300000|2021-08-25 17:25:00|12334.2|12332.2|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|4793
1629912600000|2021-08-25 17:30:00|12336.5|12334.5|12335.4|12333.4|12336.5|12334.5|12335|12333|1816
1629912900000|2021-08-25 17:35:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|781
1629913200000|2021-08-25 17:40:00|12335.4|12333.4|12335.8|12333.8|12335.8|12333.8|12335|12333|1306
1629913500000|2021-08-25 17:45:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|11757
1629913800000|2021-08-25 17:50:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2520
1629914100000|2021-08-25 17:55:00|||||||||7808
1629914400000|2021-08-25 18:00:00|||||||||7813
1629914700000|2021-08-25 18:05:00|12337.3|12335.3|12338.9|12336.9|12338.9|12336.9|12337.3|12335.3|5365
1629915000000|2021-08-25 18:10:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|33433
1629915300000|2021-08-25 18:15:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|16497
1629915600000|2021-08-25 18:20:00|||||||||1337
1629915900000|2021-08-25 18:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|2395
1629916200000|2021-08-25 18:30:00|12342|12340|12342|12340|12343.6|12341.6|12342|12340|1907
1629916500000|2021-08-25 18:35:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|3660
1629916800000|2021-08-25 18:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|2885
1629917100000|2021-08-25 18:45:00|12342.4|12340.4|12342|12340|12342.4|12340.4|12342|12340|2643
1629917400000|2021-08-25 18:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|7354
1629917700000|2021-08-25 18:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|33711
1629918000000|2021-08-25 19:00:00|12339.7|12337.7|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|5600
1629918300000|2021-08-25 19:05:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|345
1629918600000|2021-08-25 19:10:00|||||||||255
1629918900000|2021-08-25 19:15:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.7|12335.7|245
1629919200000|2021-08-25 19:20:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|444
1629919500000|2021-08-25 19:25:00|||||||||21182
1629919800000|2021-08-25 19:30:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1606
1629920100000|2021-08-25 19:35:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|8939
1629920400000|2021-08-25 19:40:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|366
1629920700000|2021-08-25 19:45:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1073
1629921000000|2021-08-25 19:50:00|||||||||1014
1629921300000|2021-08-25 19:55:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12335.8|12333.8|3088
1629921600000|2021-08-25 20:00:00|12337.7|12335.7|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1313
1629921900000|2021-08-25 20:05:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1070
1629922200000|2021-08-25 20:10:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|2478
1629922500000|2021-08-25 20:15:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|4945
1629922800000|2021-08-25 20:20:00|||||||||471
1629923100000|2021-08-25 20:25:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|7124
1629923400000|2021-08-25 20:30:00|||||||||1213
1629923700000|2021-08-25 20:35:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|768
1629924000000|2021-08-25 20:40:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|9683
1629924300000|2021-08-25 20:45:00|||||||||1002
1629924600000|2021-08-25 20:50:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|1972
1629924900000|2021-08-25 20:55:00|12338.5|12336.5|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|14643
1629928800000|2021-08-25 22:00:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|19
1629929400000|2021-08-25 22:10:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|85
1629929700000|2021-08-25 22:15:00|||||||||174
1629930900000|2021-08-25 22:35:00|||||||||44
1629931500000|2021-08-25 22:45:00|||||||||268
1629931800000|2021-08-25 22:50:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.1|12336.1|24
1629932100000|2021-08-25 22:55:00|||||||||8
1629932400000|2021-08-25 23:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|24
1629932700000|2021-08-25 23:05:00|||||||||12
1629933000000|2021-08-25 23:10:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|81
1629933300000|2021-08-25 23:15:00|||||||||2
1629933600000|2021-08-25 23:20:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|1
1629933900000|2021-08-25 23:25:00|12338.1|12336.1|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|1
1629934200000|2021-08-25 23:30:00|12338.5|12336.5|12338.5|12336.5|12338.5|12336.5|12338.1|12336.1|14
1629934500000|2021-08-25 23:35:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.5|12336.5|4
1629934800000|2021-08-25 23:40:00|12338.9|12336.9|12338.5|12336.5|12338.9|12336.9|12338.5|12336.5|16
1629935100000|2021-08-25 23:45:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.5|12336.5|723
1629935400000|2021-08-25 23:50:00|||||||||1298
1629935700000|2021-08-25 23:55:00|||||||||1
1629936000000|2021-08-26 00:00:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|182
1629936300000|2021-08-26 00:05:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|133
1629936600000|2021-08-26 00:10:00|||||||||10
1629936900000|2021-08-26 00:15:00|12338.9|12336.9|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|73
1629937200000|2021-08-26 00:20:00|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|12338.9|12336.9|29
1629937500000|2021-08-26 00:25:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.5|12336.5|259
1629937800000|2021-08-26 00:30:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|103
1629938100000|2021-08-26 00:35:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|216
1629938400000|2021-08-26 00:40:00|12339.3|12337.3|12338.9|12336.9|12339.3|12337.3|12338.9|12336.9|110
1629938700000|2021-08-26 00:45:00|||||||||21
1629939000000|2021-08-26 00:50:00|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|12339.3|12337.3|101
1629939300000|2021-08-26 00:55:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|21
1629939600000|2021-08-26 01:00:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|950
1629939900000|2021-08-26 01:05:00|12338.5|12336.5|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|164
1629940200000|2021-08-26 01:10:00|||||||||44
1629940500000|2021-08-26 01:15:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|270
1629940800000|2021-08-26 01:20:00|12338.5|12336.5|12338.1|12336.1|12338.5|12336.5|12338.1|12336.1|922
1629941100000|2021-08-26 01:25:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|208
1629941400000|2021-08-26 01:30:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|113
1629941700000|2021-08-26 01:35:00|12339.3|12337.3|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|142
1629942000000|2021-08-26 01:40:00|||||||||69
1629942300000|2021-08-26 01:45:00|||||||||72
1629942600000|2021-08-26 01:50:00|||||||||71
1629942900000|2021-08-26 01:55:00|||||||||468
1629943200000|2021-08-26 02:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|798
1629943500000|2021-08-26 02:05:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|89
1629943800000|2021-08-26 02:10:00|||||||||100
1629944100000|2021-08-26 02:15:00|||||||||118
1629944400000|2021-08-26 02:20:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|137
1629944700000|2021-08-26 02:25:00|||||||||312
1629945000000|2021-08-26 02:30:00|||||||||112
1629945300000|2021-08-26 02:35:00|||||||||178
1629945600000|2021-08-26 02:40:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|271
1629945900000|2021-08-26 02:45:00|||||||||382
1629946200000|2021-08-26 02:50:00|||||||||421
1629946500000|2021-08-26 02:55:00|||||||||1578
1629946800000|2021-08-26 03:00:00|||||||||99
1629947100000|2021-08-26 03:05:00|||||||||87
1629947400000|2021-08-26 03:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|236
1629947700000|2021-08-26 03:15:00|||||||||269
1629948000000|2021-08-26 03:20:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|1540
1629948300000|2021-08-26 03:25:00|12342|12340|12341.6|12339.6|12342|12340|12341.2|12339.2|471
1629948600000|2021-08-26 03:30:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1659
1629948900000|2021-08-26 03:35:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|162
1629949200000|2021-08-26 03:40:00|||||||||201
1629949500000|2021-08-26 03:45:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|208
1629949800000|2021-08-26 03:50:00|||||||||84
1629950100000|2021-08-26 03:55:00|||||||||96
1629950400000|2021-08-26 04:00:00|||||||||181
1629950700000|2021-08-26 04:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|168
1629951000000|2021-08-26 04:10:00|12342|12340|12342|12340|12342|12340|12342|12340|121
1629951300000|2021-08-26 04:15:00|||||||||694
1629951600000|2021-08-26 04:20:00|12341.6|12339.6|12341.2|12339.2|12342|12340|12341.2|12339.2|134
1629951900000|2021-08-26 04:25:00|||||||||93
1629952200000|2021-08-26 04:30:00|||||||||416
1629952500000|2021-08-26 04:35:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.8|12338.8|147
1629952800000|2021-08-26 04:40:00|||||||||668
1629953100000|2021-08-26 04:45:00|||||||||502
1629953400000|2021-08-26 04:50:00|||||||||526
1629953700000|2021-08-26 04:55:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|135
1629954000000|2021-08-26 05:00:00|||||||||798
1629954300000|2021-08-26 05:05:00|||||||||372
1629954600000|2021-08-26 05:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|5431
1629954900000|2021-08-26 05:15:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|76
1629955200000|2021-08-26 05:20:00|||||||||127
1629955500000|2021-08-26 05:25:00|||||||||97
1629955800000|2021-08-26 05:30:00|||||||||157
1629956100000|2021-08-26 05:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|169
1629956400000|2021-08-26 05:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|127
1629956700000|2021-08-26 05:45:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|503
1629957000000|2021-08-26 05:50:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|212
1629957300000|2021-08-26 05:55:00|12342.4|12340.4|12341.2|12339.2|12342.4|12340.4|12341.2|12339.2|1202
1629957600000|2021-08-26 06:00:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|781
1629957900000|2021-08-26 06:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|315
1629958200000|2021-08-26 06:10:00|12342|12340|12342|12340|12342|12340|12342|12340|1016
1629958500000|2021-08-26 06:15:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|622
1629958800000|2021-08-26 06:20:00|12341.6|12339.6|12342|12340|12342|12340|12341.2|12339.2|491
1629959100000|2021-08-26 06:25:00|12341.6|12339.6|12340.5|12338.5|12342|12340|12340.5|12338.5|435
1629959400000|2021-08-26 06:30:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|823
1629959700000|2021-08-26 06:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|758
1629960000000|2021-08-26 06:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|3476
1629960300000|2021-08-26 06:45:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|1082
1629960600000|2021-08-26 06:50:00|12340.5|12338.5|12338.9|12336.9|12340.5|12338.5|12338.9|12336.9|3283
1629960900000|2021-08-26 06:55:00|||||||||10477
1629961200000|2021-08-26 07:00:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|4884
1629961500000|2021-08-26 07:05:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1427
1629961800000|2021-08-26 07:10:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|2632
1629962100000|2021-08-26 07:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1459
1629962400000|2021-08-26 07:20:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|7955
1629962700000|2021-08-26 07:25:00|12338.5|12336.5|12338.9|12336.9|12338.9|12336.9|12338.5|12336.5|955
1629963000000|2021-08-26 07:30:00|12338.5|12336.5|12336.5|12334.5|12338.9|12336.9|12335.8|12333.8|4803
1629963300000|2021-08-26 07:35:00|12337.3|12335.3|12336.5|12334.5|12337.3|12335.3|12336.5|12334.5|3568
1629963600000|2021-08-26 07:40:00|12335.8|12333.8|12335.8|12333.8|12338.1|12336.1|12335.8|12333.8|2483
1629963900000|2021-08-26 07:45:00|12336.2|12334.2|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|1082
1629964200000|2021-08-26 07:50:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1271
1629964500000|2021-08-26 07:55:00|12338.1|12336.1|12337.7|12335.7|12338.1|12336.1|12337.3|12335.3|4699
1629964800000|2021-08-26 08:00:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|3397
1629965100000|2021-08-26 08:05:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|583
1629965400000|2021-08-26 08:10:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|2942
1629965700000|2021-08-26 08:15:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|3384
1629966000000|2021-08-26 08:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1950
1629966300000|2021-08-26 08:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|1065
1629966600000|2021-08-26 08:30:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|6803
1629966900000|2021-08-26 08:35:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.1|12329.1|688
1629967200000|2021-08-26 08:40:00|12333|12331|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|1411
1629967500000|2021-08-26 08:45:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|38066
1629967800000|2021-08-26 08:50:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|9999
1629968100000|2021-08-26 08:55:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|15429
1629968400000|2021-08-26 09:00:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|666
1629968700000|2021-08-26 09:05:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|580
1629969000000|2021-08-26 09:10:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1112
1629969300000|2021-08-26 09:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1161
1629969600000|2021-08-26 09:20:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2852
1629969900000|2021-08-26 09:25:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|2015
1629970200000|2021-08-26 09:30:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|1081
1629970500000|2021-08-26 09:35:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|4873
1629970800000|2021-08-26 09:40:00|||||||||2954
1629971100000|2021-08-26 09:45:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|1054
1629971400000|2021-08-26 09:50:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|1095
1629971700000|2021-08-26 09:55:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|3928
1629972000000|2021-08-26 10:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2135
1629972300000|2021-08-26 10:05:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|24041
1629972600000|2021-08-26 10:10:00|12335|12333|12336.5|12334.5|12336.5|12334.5|12335|12333|17969
1629972900000|2021-08-26 10:15:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|894
1629973200000|2021-08-26 10:20:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|856
1629973500000|2021-08-26 10:25:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|1472
1629973800000|2021-08-26 10:30:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|506
1629974100000|2021-08-26 10:35:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|886
1629974400000|2021-08-26 10:40:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|568
1629974700000|2021-08-26 10:45:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1358
1629975000000|2021-08-26 10:50:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1568
1629975300000|2021-08-26 10:55:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1313
1629975600000|2021-08-26 11:00:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1430
1629975900000|2021-08-26 11:05:00|||||||||381
1629976200000|2021-08-26 11:10:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|4292
1629976500000|2021-08-26 11:15:00|12340.8|12338.8|12342|12340|12342|12340|12340.5|12338.5|41562
1629976800000|2021-08-26 11:20:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|15328
1629977100000|2021-08-26 11:25:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|4315
1629977400000|2021-08-26 11:30:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|3877
1629977700000|2021-08-26 11:35:00|12337.3|12335.3|12336.9|12334.9|12338.1|12336.1|12336.5|12334.5|22996
1629978000000|2021-08-26 11:40:00|12336.5|12334.5|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|4594
1629978300000|2021-08-26 11:45:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|757
1629978600000|2021-08-26 11:50:00|||||||||10977
1629978900000|2021-08-26 11:55:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12334.2|12332.2|8356
1629979200000|2021-08-26 12:00:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|7506
1629979500000|2021-08-26 12:05:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|902
1629979800000|2021-08-26 12:10:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12333.4|12331.4|32614
1629980100000|2021-08-26 12:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|7828
1629980400000|2021-08-26 12:20:00|12332.6|12330.6|12334.2|12332.2|12335|12333|12332.6|12330.6|2938
1629980700000|2021-08-26 12:25:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|2810
1629981000000|2021-08-26 12:30:00|12336.2|12334.2|12336.5|12334.5|12338.1|12336.1|12335.8|12333.8|4740
1629981300000|2021-08-26 12:35:00|12336.2|12334.2|12332.6|12330.6|12336.5|12334.5|12329.5|12327.5|17939
1629981600000|2021-08-26 12:40:00|12331.9|12329.9|12329.5|12327.5|12331.9|12329.9|12328.7|12326.7|11496
1629981900000|2021-08-26 12:45:00|12328.7|12326.7|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|4466
1629982200000|2021-08-26 12:50:00|12328.7|12326.7|12331.9|12329.9|12331.9|12329.9|12328.7|12326.7|8902
1629982500000|2021-08-26 12:55:00|12331.1|12329.1|12333.4|12331.4|12333.4|12331.4|12331.1|12329.1|2293
1629982800000|2021-08-26 13:00:00|12332.6|12330.6|12331.1|12329.1|12332.6|12330.6|12330.3|12328.3|5895
1629983100000|2021-08-26 13:05:00|12330.3|12328.3|12327.2|12325.2|12330.7|12328.7|12327.2|12325.2|60878
1629983400000|2021-08-26 13:10:00|12328|12326|12331.9|12329.9|12331.9|12329.9|12328|12326|28620
1629983700000|2021-08-26 13:15:00|12331.1|12329.1|12333.4|12331.4|12334.6|12332.6|12331.1|12329.1|5279
1629984000000|2021-08-26 13:20:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|5607
1629984300000|2021-08-26 13:25:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|13321
1629984600000|2021-08-26 13:30:00|12336.5|12334.5|12334.2|12332.2|12338.1|12336.1|12333.4|12331.4|12143
1629984900000|2021-08-26 13:35:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12330.3|12328.3|68141
1629985200000|2021-08-26 13:40:00|12331.9|12329.9|12335|12333|12335|12333|12330.3|12328.3|3228
1629985500000|2021-08-26 13:45:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|6047
1629985800000|2021-08-26 13:50:00|12333|12331|12331.9|12329.9|12334.2|12332.2|12331.1|12329.1|34533
1629986100000|2021-08-26 13:55:00|12332.3|12330.3|12329.5|12327.5|12333.4|12331.4|12329.5|12327.5|8463
1629986400000|2021-08-26 14:00:00|12329.1|12327.1|12329.5|12327.5|12330.3|12328.3|12328.7|12326.7|9562
1629986700000|2021-08-26 14:05:00|12328.7|12326.7|12330.3|12328.3|12333.4|12331.4|12328.7|12326.7|15111
1629987000000|2021-08-26 14:10:00|12329.5|12327.5|12331.1|12329.1|12331.9|12329.9|12329.5|12327.5|17021
1629987300000|2021-08-26 14:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|3122
1629987600000|2021-08-26 14:20:00|12329.5|12327.5|12330.3|12328.3|12331.1|12329.1|12328.7|12326.7|8575
1629987900000|2021-08-26 14:25:00|12331.1|12329.1|12332.6|12330.6|12335|12333|12331.1|12329.1|3430
1629988200000|2021-08-26 14:30:00|12331.9|12329.9|12332.6|12330.6|12334.2|12332.2|12331.9|12329.9|3551
1629988500000|2021-08-26 14:35:00|12333|12331|12331.9|12329.9|12333.4|12331.4|12330.3|12328.3|2961
1629988800000|2021-08-26 14:40:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|3486
1629989100000|2021-08-26 14:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|1389
1629989400000|2021-08-26 14:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|108646
1629989700000|2021-08-26 14:55:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12333.4|12331.4|7398
1629990000000|2021-08-26 15:00:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12334.2|12332.2|7353
1629990300000|2021-08-26 15:05:00|12336.5|12334.5|12338.9|12336.9|12338.9|12336.9|12335.8|12333.8|4837
1629990600000|2021-08-26 15:10:00|12338.1|12336.1|12334.2|12332.2|12338.5|12336.5|12334.2|12332.2|2994
1629990900000|2021-08-26 15:15:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|11943
1629991200000|2021-08-26 15:20:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|5493
1629991500000|2021-08-26 15:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|3279
1629991800000|2021-08-26 15:30:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|3448
1629992100000|2021-08-26 15:35:00|12335|12333|12333.4|12331.4|12335|12333|12332.6|12330.6|2842
1629992400000|2021-08-26 15:40:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12331.9|12329.9|5473
1629992700000|2021-08-26 15:45:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|1219
1629993000000|2021-08-26 15:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2328
1629993300000|2021-08-26 15:55:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|42066
1629993600000|2021-08-26 16:00:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12330.3|12328.3|43150
1629993900000|2021-08-26 16:05:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|7026
1629994200000|2021-08-26 16:10:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|2274
1629994500000|2021-08-26 16:15:00|12329.9|12327.9|12328.7|12326.7|12329.9|12327.9|12328|12326|1148
1629994800000|2021-08-26 16:20:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|3230
1629995100000|2021-08-26 16:25:00|12328.7|12326.7|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1391
1629995400000|2021-08-26 16:30:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|2984
1629995700000|2021-08-26 16:35:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|968
1629996000000|2021-08-26 16:40:00|||||||||1103
1629996300000|2021-08-26 16:45:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1147
1629996600000|2021-08-26 16:50:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|1561
1629996900000|2021-08-26 16:55:00|12327.6|12325.6|12328|12326|12328.3|12326.3|12327.2|12325.2|1916
1629997200000|2021-08-26 17:00:00|12328.3|12326.3|12331.1|12329.1|12331.1|12329.1|12325.6|12323.6|2688
1629997500000|2021-08-26 17:05:00|12330.3|12328.3|12332.6|12330.6|12333.4|12331.4|12330.3|12328.3|3336
1629997800000|2021-08-26 17:10:00|12333.4|12331.4|12331.1|12329.1|12333.4|12331.4|12331.1|12329.1|2458
1629998100000|2021-08-26 17:15:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|5484
1629998400000|2021-08-26 17:20:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|4864
1629998700000|2021-08-26 17:25:00|12334.2|12332.2|12335.8|12333.8|12336.5|12334.5|12333.4|12331.4|16390
1629999000000|2021-08-26 17:30:00|12335|12333|12336.5|12334.5|12337.3|12335.3|12335|12333|4172
1629999300000|2021-08-26 17:35:00|12336.9|12334.9|12336.5|12334.5|12337.3|12335.3|12335.8|12333.8|4302
1629999600000|2021-08-26 17:40:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|2500
1629999900000|2021-08-26 17:45:00|12335|12333|12335.8|12333.8|12336.5|12334.5|12335|12333|5143
1630000200000|2021-08-26 17:50:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|1541
1630000500000|2021-08-26 17:55:00|12335.4|12333.4|12335|12333|12335.4|12333.4|12333.4|12331.4|2960
1630000800000|2021-08-26 18:00:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12334.2|12332.2|2420
1630001100000|2021-08-26 18:05:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|4068
1630001400000|2021-08-26 18:10:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2774
1630001700000|2021-08-26 18:15:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|425
1630002000000|2021-08-26 18:20:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|4458
1630002300000|2021-08-26 18:25:00|12334.6|12332.6|12334.2|12332.2|12335|12333|12333.4|12331.4|2531
1630002600000|2021-08-26 18:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1819
1630002900000|2021-08-26 18:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|1661
1630003200000|2021-08-26 18:40:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|8720
1630003500000|2021-08-26 18:45:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|6408
1630003800000|2021-08-26 18:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1707
1630004100000|2021-08-26 18:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|13450
1630004400000|2021-08-26 19:00:00|12335.4|12333.4|12335.8|12333.8|12336.5|12334.5|12335|12333|5273
1630004700000|2021-08-26 19:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1634
1630005000000|2021-08-26 19:10:00|12335|12333|12335|12333|12335|12333|12335|12333|2084
1630005300000|2021-08-26 19:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|2282
1630005600000|2021-08-26 19:20:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|2325
1630005900000|2021-08-26 19:25:00|12334.6|12332.6|12335|12333|12335|12333|12334.2|12332.2|1163
1630006200000|2021-08-26 19:30:00|12334.6|12332.6|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2999
1630006500000|2021-08-26 19:35:00|||||||||2360
1630006800000|2021-08-26 19:40:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|3186
1630007100000|2021-08-26 19:45:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|2521
1630007400000|2021-08-26 19:50:00|12335|12333|12335|12333|12335|12333|12335|12333|2187
1630007700000|2021-08-26 19:55:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|2353
1630008000000|2021-08-26 20:00:00|12334.2|12332.2|12333.4|12331.4|12335|12333|12332.6|12330.6|13349
1630008300000|2021-08-26 20:05:00|||||||||7776
1630008600000|2021-08-26 20:10:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|3438
1630008900000|2021-08-26 20:15:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|22577
1630009200000|2021-08-26 20:20:00|12331.9|12329.9|12331.9|12329.9|12332.6|12330.6|12331.1|12329.1|4057
1630009500000|2021-08-26 20:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1017
1630009800000|2021-08-26 20:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|703
1630010100000|2021-08-26 20:35:00|||||||||301
1630010400000|2021-08-26 20:40:00|12332.3|12330.3|12331.1|12329.1|12332.3|12330.3|12331.1|12329.1|759
1630010700000|2021-08-26 20:45:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|1526
1630011000000|2021-08-26 20:50:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|636
1630011300000|2021-08-26 20:55:00|||||||||11631
1630015200000|2021-08-26 22:00:00|||||||||59
1630015500000|2021-08-26 22:05:00|12331.5|12329.5|12332.3|12330.3|12332.6|12330.6|12331.5|12329.5|2525
1630015800000|2021-08-26 22:10:00|12331.9|12329.9|12331.9|12329.9|12332.3|12330.3|12331.9|12329.9|53
1630016100000|2021-08-26 22:15:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|17
1630016400000|2021-08-26 22:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|131
1630016700000|2021-08-26 22:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|518
1630017300000|2021-08-26 22:35:00|||||||||18
1630017600000|2021-08-26 22:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|163
1630017900000|2021-08-26 22:45:00|||||||||512
1630018200000|2021-08-26 22:50:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|453
1630018500000|2021-08-26 22:55:00|||||||||9
1630018800000|2021-08-26 23:00:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|435
1630019400000|2021-08-26 23:10:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|19
1630019700000|2021-08-26 23:15:00|||||||||100
1630020000000|2021-08-26 23:20:00|||||||||43
1630020300000|2021-08-26 23:25:00|||||||||2
1630020600000|2021-08-26 23:30:00|12333.4|12331.4|12333|12331|12333.4|12331.4|12333|12331|218
1630020900000|2021-08-26 23:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333|12331|44
1630021200000|2021-08-26 23:40:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|26
1630021500000|2021-08-26 23:45:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|481
1630021800000|2021-08-26 23:50:00|||||||||149
1630022100000|2021-08-26 23:55:00|||||||||5
1630022400000|2021-08-27 00:00:00|12334.2|12332.2|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|1042
1630022700000|2021-08-27 00:05:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|133
1630023000000|2021-08-27 00:10:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|16
1630023300000|2021-08-27 00:15:00|12335.4|12333.4|12335|12333|12335.8|12333.8|12335|12333|347
1630023600000|2021-08-27 00:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|261
1630023900000|2021-08-27 00:25:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|392
1630024200000|2021-08-27 00:30:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|305
1630024500000|2021-08-27 00:35:00|||||||||317
1630024800000|2021-08-27 00:40:00|||||||||85
1630025100000|2021-08-27 00:45:00|||||||||704
1630025400000|2021-08-27 00:50:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1052
1630025700000|2021-08-27 00:55:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|202
1630026000000|2021-08-27 01:00:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|2231
1630026300000|2021-08-27 01:05:00|||||||||102
1630026600000|2021-08-27 01:10:00|||||||||20
1630026900000|2021-08-27 01:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|219
1630027200000|2021-08-27 01:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|88
1630027500000|2021-08-27 01:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|89
1630027800000|2021-08-27 01:30:00|||||||||25
1630028100000|2021-08-27 01:35:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|83
1630028400000|2021-08-27 01:40:00|||||||||124
1630028700000|2021-08-27 01:45:00|||||||||3
1630029000000|2021-08-27 01:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|191
1630029300000|2021-08-27 01:55:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|470
1630029600000|2021-08-27 02:00:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|696
1630029900000|2021-08-27 02:05:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|275
1630030200000|2021-08-27 02:10:00|12335|12333|12335|12333|12335|12333|12335|12333|189
1630030500000|2021-08-27 02:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|261
1630030800000|2021-08-27 02:20:00|12335|12333|12335|12333|12335|12333|12335|12333|262
1630031100000|2021-08-27 02:25:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|79
1630031400000|2021-08-27 02:30:00|||||||||2
1630031700000|2021-08-27 02:35:00|||||||||162
1630032000000|2021-08-27 02:40:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|45
1630032300000|2021-08-27 02:45:00|||||||||378
1630032900000|2021-08-27 02:55:00|||||||||2
1630033200000|2021-08-27 03:00:00|||||||||196
1630033800000|2021-08-27 03:10:00|||||||||1666
1630034100000|2021-08-27 03:15:00|12335|12333|12335|12333|12335|12333|12335|12333|158
1630034400000|2021-08-27 03:20:00|||||||||5
1630034700000|2021-08-27 03:25:00|||||||||113
1630035000000|2021-08-27 03:30:00|||||||||80
1630035300000|2021-08-27 03:35:00|12334.2|12332.2|12334.6|12332.6|12334.6|12332.6|12334.2|12332.2|7164
1630035600000|2021-08-27 03:40:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|82
1630035900000|2021-08-27 03:45:00|||||||||26
1630036200000|2021-08-27 03:50:00|||||||||137
1630036500000|2021-08-27 03:55:00|||||||||37
1630036800000|2021-08-27 04:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|757
1630037100000|2021-08-27 04:05:00|||||||||32
1630037400000|2021-08-27 04:10:00|||||||||29
1630037700000|2021-08-27 04:15:00|||||||||5
1630038000000|2021-08-27 04:20:00|||||||||3
1630038300000|2021-08-27 04:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|178
1630038600000|2021-08-27 04:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|168
1630038900000|2021-08-27 04:35:00|||||||||19
1630039800000|2021-08-27 04:50:00|||||||||180
1630040100000|2021-08-27 04:55:00|||||||||80
1630040700000|2021-08-27 05:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|42
1630041000000|2021-08-27 05:10:00|||||||||11
1630041300000|2021-08-27 05:15:00|||||||||3
1630041600000|2021-08-27 05:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|215
1630041900000|2021-08-27 05:25:00|||||||||37
1630042200000|2021-08-27 05:30:00|||||||||25
1630042500000|2021-08-27 05:35:00|12334.6|12332.6|12335|12333|12335|12333|12334.6|12332.6|491
1630042800000|2021-08-27 05:40:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|31
1630043100000|2021-08-27 05:45:00|||||||||288
1630043400000|2021-08-27 05:50:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|217
1630043700000|2021-08-27 05:55:00|12334.2|12332.2|12334.6|12332.6|12335|12333|12334.2|12332.2|76
1630044000000|2021-08-27 06:00:00|12335|12333|12335|12333|12335|12333|12335|12333|165
1630044300000|2021-08-27 06:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|736
1630044600000|2021-08-27 06:10:00|||||||||519
1630044900000|2021-08-27 06:15:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|1424
1630045200000|2021-08-27 06:20:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|290
1630045500000|2021-08-27 06:25:00|12335|12333|12335|12333|12335|12333|12335|12333|319
1630045800000|2021-08-27 06:30:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|235
1630046100000|2021-08-27 06:35:00|||||||||298
1630046400000|2021-08-27 06:40:00|||||||||432
1630046700000|2021-08-27 06:45:00|12335|12333|12335|12333|12335|12333|12335|12333|1705
1630047000000|2021-08-27 06:50:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|1362
1630047300000|2021-08-27 06:55:00|||||||||183
1630047600000|2021-08-27 07:00:00|12335.8|12333.8|12335.8|12333.8|12335.8|12333.8|12335|12333|1465
1630047900000|2021-08-27 07:05:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|205
1630048200000|2021-08-27 07:10:00|12335|12333|12335|12333|12335|12333|12335|12333|991
1630048500000|2021-08-27 07:15:00|12334.2|12332.2|12335|12333|12335.8|12333.8|12334.2|12332.2|12175
1630048800000|2021-08-27 07:20:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|681
1630049100000|2021-08-27 07:25:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|219
1630049400000|2021-08-27 07:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|894
1630049700000|2021-08-27 07:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|463
1630050000000|2021-08-27 07:40:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|446
1630050300000|2021-08-27 07:45:00|12332.3|12330.3|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|1639
1630050600000|2021-08-27 07:50:00|||||||||797
1630050900000|2021-08-27 07:55:00|||||||||729
1630051200000|2021-08-27 08:00:00|12334.2|12332.2|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|1321
1630051500000|2021-08-27 08:05:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1311
1630051800000|2021-08-27 08:10:00|||||||||271
1630052100000|2021-08-27 08:15:00|||||||||178
1630052400000|2021-08-27 08:20:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|1167
1630052700000|2021-08-27 08:25:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|561
1630053000000|2021-08-27 08:30:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|397
1630053300000|2021-08-27 08:35:00|||||||||1758
1630053600000|2021-08-27 08:40:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|752
1630053900000|2021-08-27 08:45:00|12332.3|12330.3|12332.6|12330.6|12332.6|12330.6|12332.3|12330.3|346
1630054200000|2021-08-27 08:50:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|498
1630054500000|2021-08-27 08:55:00|||||||||135
1630054800000|2021-08-27 09:00:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12335|12333|1238
1630055100000|2021-08-27 09:05:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|890
1630055400000|2021-08-27 09:10:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|296
1630055700000|2021-08-27 09:15:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|905
1630056000000|2021-08-27 09:20:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|465
1630056300000|2021-08-27 09:25:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|256
1630056600000|2021-08-27 09:30:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1963
1630056900000|2021-08-27 09:35:00|12334.6|12332.6|12335|12333|12335|12333|12334.6|12332.6|592
1630057200000|2021-08-27 09:40:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|732
1630057500000|2021-08-27 09:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|674
1630057800000|2021-08-27 09:50:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|995
1630058100000|2021-08-27 09:55:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|3461
1630058400000|2021-08-27 10:00:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|341
1630058700000|2021-08-27 10:05:00|12334.2|12332.2|12334.2|12332.2|12335|12333|12334.2|12332.2|1094
1630059000000|2021-08-27 10:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|846
1630059300000|2021-08-27 10:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|2262
1630059600000|2021-08-27 10:20:00|||||||||428
1630059900000|2021-08-27 10:25:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|1455
1630060200000|2021-08-27 10:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|1028
1630060500000|2021-08-27 10:35:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|212
1630060800000|2021-08-27 10:40:00|||||||||135
1630061100000|2021-08-27 10:45:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|206
1630061400000|2021-08-27 10:50:00|||||||||209
1630061700000|2021-08-27 10:55:00|12335|12333|12335|12333|12335|12333|12335|12333|605
1630062000000|2021-08-27 11:00:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|906
1630062300000|2021-08-27 11:05:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|782
1630062600000|2021-08-27 11:10:00|12332.3|12330.3|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|573
1630062900000|2021-08-27 11:15:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|840
1630063200000|2021-08-27 11:20:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|1306
1630063500000|2021-08-27 11:25:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|4577
1630063800000|2021-08-27 11:30:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|464
1630064100000|2021-08-27 11:35:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|1133
1630064400000|2021-08-27 11:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|151
1630064700000|2021-08-27 11:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|24596
1630065000000|2021-08-27 11:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.8|12331.8|456
1630065300000|2021-08-27 11:55:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|924
1630065600000|2021-08-27 12:00:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1451
1630065900000|2021-08-27 12:05:00|||||||||581
1630066200000|2021-08-27 12:10:00|12333.4|12331.4|12334.2|12332.2|12335|12333|12333.4|12331.4|2799
1630066500000|2021-08-27 12:15:00|12333.4|12331.4|12335|12333|12335|12333|12333.4|12331.4|1748
1630066800000|2021-08-27 12:20:00|12334.6|12332.6|12334.2|12332.2|12334.6|12332.6|12333.4|12331.4|3182
1630067100000|2021-08-27 12:25:00|12335|12333|12335.8|12333.8|12335.8|12333.8|12334.2|12332.2|2230
1630067400000|2021-08-27 12:30:00|12336.5|12334.5|12338.1|12336.1|12338.9|12336.9|12335|12333|10315
1630067700000|2021-08-27 12:35:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12337.3|12335.3|5812
1630068000000|2021-08-27 12:40:00|12337.7|12335.7|12338.9|12336.9|12339.7|12337.7|12337.3|12335.3|1974
1630068300000|2021-08-27 12:45:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1564
1630068600000|2021-08-27 12:50:00|12339.7|12337.7|12342|12340|12342.8|12340.8|12339.7|12337.7|3914
1630068900000|2021-08-27 12:55:00|12342.8|12340.8|12339.7|12337.7|12342.8|12340.8|12339.3|12337.3|1168
1630069200000|2021-08-27 13:00:00|12338.9|12336.9|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|3993
1630069500000|2021-08-27 13:05:00|12339.7|12337.7|12337.3|12335.3|12340.5|12338.5|12337.3|12335.3|1191
1630069800000|2021-08-27 13:10:00|12338.1|12336.1|12333.4|12331.4|12338.1|12336.1|12332.6|12330.6|14374
1630070100000|2021-08-27 13:15:00|12332.6|12330.6|12331.9|12329.9|12333.4|12331.4|12331.1|12329.1|31670
1630070400000|2021-08-27 13:20:00|12331.1|12329.1|12331.1|12329.1|12332.6|12330.6|12331.1|12329.1|15603
1630070700000|2021-08-27 13:25:00|12330.3|12328.3|12331.9|12329.9|12332.6|12330.6|12330.3|12328.3|25355
1630071000000|2021-08-27 13:30:00|12331.1|12329.1|12328.7|12326.7|12331.1|12329.1|12328.7|12326.7|18816
1630071300000|2021-08-27 13:35:00|12329.5|12327.5|12326.4|12324.4|12329.5|12327.5|12324.8|12322.8|7211
1630071600000|2021-08-27 13:40:00|12326|12324|12324|12322|12326.4|12324.4|12323.3|12321.3|14187
1630071900000|2021-08-27 13:45:00|12323.3|12321.3|12328|12326|12328|12326|12323.3|12321.3|6308
1630072200000|2021-08-27 13:50:00|12328.7|12326.7|12332.6|12330.6|12333.4|12331.4|12328.7|12326.7|8684
1630072500000|2021-08-27 13:55:00|12331.9|12329.9|12331.5|12329.5|12332.6|12330.6|12330.3|12328.3|4289
1630072800000|2021-08-27 14:00:00|12331.1|12329.1|12341.2|12339.2|12345.1|12343.1|12324.8|12322.8|11928
1630073100000|2021-08-27 14:05:00|12342|12340|12344.4|12342.4|12344.4|12342.4|12338.9|12336.9|8052
1630073400000|2021-08-27 14:10:00|12343.6|12341.6|12347.5|12345.5|12347.5|12345.5|12343.6|12341.6|7553
1630073700000|2021-08-27 14:15:00|12348.3|12346.3|12351.4|12349.4|12352.2|12350.2|12347.5|12345.5|41815
1630074000000|2021-08-27 14:20:00|12350.6|12348.6|12343.6|12341.6|12351.4|12349.4|12343.6|12341.6|11692
1630074300000|2021-08-27 14:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|13807
1630074600000|2021-08-27 14:30:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12342|12340|4265
1630074900000|2021-08-27 14:35:00|12344.8|12342.8|12344.4|12342.4|12345.1|12343.1|12342.8|12340.8|3482
1630075200000|2021-08-27 14:40:00|12343.6|12341.6|12347.5|12345.5|12347.5|12345.5|12342.8|12340.8|7083
1630075500000|2021-08-27 14:45:00|12346.7|12344.7|12350.6|12348.6|12350.6|12348.6|12346.7|12344.7|4802
1630075800000|2021-08-27 14:50:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|28499
1630076100000|2021-08-27 14:55:00|12350.6|12348.6|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|8228
1630076400000|2021-08-27 15:00:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349|12347|3673
1630076700000|2021-08-27 15:05:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|2875
1630077000000|2021-08-27 15:10:00|12347.9|12345.9|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|15591
1630077300000|2021-08-27 15:15:00|12350.6|12348.6|12353|12351|12353|12351|12349.8|12347.8|2972
1630077600000|2021-08-27 15:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2445
1630077900000|2021-08-27 15:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|3644
1630078200000|2021-08-27 15:30:00|12350.6|12348.6|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|2381
1630078500000|2021-08-27 15:35:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349.8|12347.8|2932
1630078800000|2021-08-27 15:40:00|12352.2|12350.2|12354.5|12352.5|12354.5|12352.5|12352.2|12350.2|4465
1630079100000|2021-08-27 15:45:00|12355.3|12353.3|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|6350
1630079400000|2021-08-27 15:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|21953
1630079700000|2021-08-27 15:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|5497
1630080000000|2021-08-27 16:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1364
1630080300000|2021-08-27 16:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|29062
1630080600000|2021-08-27 16:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|2250
1630080900000|2021-08-27 16:15:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2109
1630081200000|2021-08-27 16:20:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12355.3|12353.3|4308
1630081500000|2021-08-27 16:25:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2148
1630081800000|2021-08-27 16:30:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1491
1630082100000|2021-08-27 16:35:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2575
1630082400000|2021-08-27 16:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|1152
1630082700000|2021-08-27 16:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|735
1630083000000|2021-08-27 16:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2149
1630083300000|2021-08-27 16:55:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1722
1630083600000|2021-08-27 17:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1838
1630083900000|2021-08-27 17:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1222
1630084200000|2021-08-27 17:10:00|||||||||944
1630084500000|2021-08-27 17:15:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2476
1630084800000|2021-08-27 17:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|3050
1630085100000|2021-08-27 17:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|3630
1630085400000|2021-08-27 17:30:00|||||||||2053
1630085700000|2021-08-27 17:35:00|||||||||1468
1630086000000|2021-08-27 17:40:00|||||||||1424
1630086300000|2021-08-27 17:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2261
1630086600000|2021-08-27 17:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|2246
1630086900000|2021-08-27 17:55:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|896
1630087200000|2021-08-27 18:00:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1720
1630087500000|2021-08-27 18:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2954
1630087800000|2021-08-27 18:10:00|||||||||1189
1630088100000|2021-08-27 18:15:00|||||||||1557
1630088400000|2021-08-27 18:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|5130
1630088700000|2021-08-27 18:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|12415
1630089000000|2021-08-27 18:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|601
1630089300000|2021-08-27 18:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|8576
1630089600000|2021-08-27 18:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|5143
1630089900000|2021-08-27 18:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1632
1630090200000|2021-08-27 18:50:00|||||||||1894
1630090500000|2021-08-27 18:55:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|3096
1630090800000|2021-08-27 19:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|13904
1630091100000|2021-08-27 19:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1605
1630091400000|2021-08-27 19:10:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|3343
1630091700000|2021-08-27 19:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3213
1630092000000|2021-08-27 19:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|624
1630092300000|2021-08-27 19:25:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1421
1630092600000|2021-08-27 19:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|2331
1630092900000|2021-08-27 19:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1683
1630093200000|2021-08-27 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|5442
1630093500000|2021-08-27 19:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2719
1630093800000|2021-08-27 19:50:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1313
1630094100000|2021-08-27 19:55:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1494
1630094400000|2021-08-27 20:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|2884
1630094700000|2021-08-27 20:05:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|10866
1630095000000|2021-08-27 20:10:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|696
1630095300000|2021-08-27 20:15:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|3446
1630095600000|2021-08-27 20:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2518
1630095900000|2021-08-27 20:25:00|12356.9|12354.9|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|2391
1630096200000|2021-08-27 20:30:00|12357.6|12355.6|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|444
1630096500000|2021-08-27 20:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|959
1630096800000|2021-08-27 20:40:00|||||||||492
1630097100000|2021-08-27 20:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|806
1630097400000|2021-08-27 20:50:00|12357.3|12355.3|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|899
1630097700000|2021-08-27 20:55:00|||||||||6626
1630287600000|2021-08-30 01:40:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|74
1630287900000|2021-08-30 01:45:00|||||||||34
1630288200000|2021-08-30 01:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|106
1630288500000|2021-08-30 01:55:00|||||||||379
1630288800000|2021-08-30 02:00:00|||||||||56
1630289100000|2021-08-30 02:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|261
1630289400000|2021-08-30 02:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|220
1630289700000|2021-08-30 02:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1869
1630290000000|2021-08-30 02:20:00|||||||||122
1630290300000|2021-08-30 02:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|400
1630290600000|2021-08-30 02:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|345
1630290900000|2021-08-30 02:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|284
1630291200000|2021-08-30 02:40:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12357.3|12355.3|16
1630291500000|2021-08-30 02:45:00|||||||||32
1630291800000|2021-08-30 02:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|84
1630292100000|2021-08-30 02:55:00|||||||||49
1630292400000|2021-08-30 03:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|242
1630293000000|2021-08-30 03:10:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|401
1630293300000|2021-08-30 03:15:00|||||||||217
1630293600000|2021-08-30 03:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|59
1630293900000|2021-08-30 03:25:00|||||||||144
1630294200000|2021-08-30 03:30:00|||||||||29
1630294500000|2021-08-30 03:35:00|||||||||30
1630294800000|2021-08-30 03:40:00|||||||||515
1630295100000|2021-08-30 03:45:00|||||||||1
1630295400000|2021-08-30 03:50:00|||||||||1
1630295700000|2021-08-30 03:55:00|||||||||77
1630296000000|2021-08-30 04:00:00|||||||||25
1630296300000|2021-08-30 04:05:00|||||||||17
1630296600000|2021-08-30 04:10:00|||||||||108
1630296900000|2021-08-30 04:15:00|||||||||17
1630297200000|2021-08-30 04:20:00|||||||||278
1630297500000|2021-08-30 04:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|75
1630297800000|2021-08-30 04:30:00|||||||||4
1630298100000|2021-08-30 04:35:00|||||||||9
1630298400000|2021-08-30 04:40:00|||||||||998
1630298700000|2021-08-30 04:45:00|||||||||88
1630299000000|2021-08-30 04:50:00|||||||||1427
1630299300000|2021-08-30 04:55:00|||||||||5
1630299600000|2021-08-30 05:00:00|||||||||3
1630299900000|2021-08-30 05:05:00|||||||||32
1630300200000|2021-08-30 05:10:00|||||||||99
1630300500000|2021-08-30 05:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1182
1630300800000|2021-08-30 05:20:00|||||||||45
1630301100000|2021-08-30 05:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|417
1630301400000|2021-08-30 05:30:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|176
1630301700000|2021-08-30 05:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|171
1630302000000|2021-08-30 05:40:00|||||||||85
1630302300000|2021-08-30 05:45:00|||||||||25
1630302600000|2021-08-30 05:50:00|12360|12358|12360|12358|12360|12358|12360|12358|262
1630302900000|2021-08-30 05:55:00|||||||||469
1630303200000|2021-08-30 06:00:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|814
1630303500000|2021-08-30 06:05:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|311
1630303800000|2021-08-30 06:10:00|||||||||83
1630304100000|2021-08-30 06:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|579
1630304400000|2021-08-30 06:20:00|||||||||190
1630304700000|2021-08-30 06:25:00|||||||||137
1630305000000|2021-08-30 06:30:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|313
1630305300000|2021-08-30 06:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|895
1630305600000|2021-08-30 06:40:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|1340
1630305900000|2021-08-30 06:45:00|12359.6|12357.6|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|1405
1630306200000|2021-08-30 06:50:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|393
1630306500000|2021-08-30 06:55:00|||||||||808
1630306800000|2021-08-30 07:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1971
1630307100000|2021-08-30 07:05:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1105
1630307400000|2021-08-30 07:10:00|12360|12358|12360|12358|12360|12358|12360|12358|247
1630307700000|2021-08-30 07:15:00|12359.2|12357.2|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|404
1630308000000|2021-08-30 07:20:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|282
1630308300000|2021-08-30 07:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|169
1630308600000|2021-08-30 07:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|3512
1630308900000|2021-08-30 07:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|465
1630309200000|2021-08-30 07:40:00|||||||||72
1630309500000|2021-08-30 07:45:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|1104
1630309800000|2021-08-30 07:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|969
1630310100000|2021-08-30 07:55:00|12360.4|12358.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|648
1630310400000|2021-08-30 08:00:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|151
1630310700000|2021-08-30 08:05:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|866
1630311000000|2021-08-30 08:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|756
1630311300000|2021-08-30 08:15:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|196
1630311600000|2021-08-30 08:20:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|339
1630311900000|2021-08-30 08:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|849
1630312200000|2021-08-30 08:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1125
1630312500000|2021-08-30 08:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|290
1630312800000|2021-08-30 08:40:00|12360|12358|12360|12358|12360|12358|12360|12358|530
1630313100000|2021-08-30 08:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1556
1630313400000|2021-08-30 08:50:00|||||||||46
1630313700000|2021-08-30 08:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|211
1630314000000|2021-08-30 09:00:00|12361.5|12359.5|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|1056
1630314300000|2021-08-30 09:05:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|202
1630314600000|2021-08-30 09:10:00|||||||||200
1630314900000|2021-08-30 09:15:00|||||||||272
1630315200000|2021-08-30 09:20:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|470
1630315500000|2021-08-30 09:25:00|||||||||3208
1630315800000|2021-08-30 09:30:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|936
1630316100000|2021-08-30 09:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|235
1630316400000|2021-08-30 09:40:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|300
1630316700000|2021-08-30 09:45:00|||||||||54
1630317000000|2021-08-30 09:50:00|||||||||52
1630317300000|2021-08-30 09:55:00|12359.2|12357.2|12359.6|12357.6|12360|12358|12359.2|12357.2|92
1630317600000|2021-08-30 10:00:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|383
1630317900000|2021-08-30 10:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|230
1630318200000|2021-08-30 10:10:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|46
1630318500000|2021-08-30 10:15:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1203
1630318800000|2021-08-30 10:20:00|12358.8|12356.8|12359.2|12357.2|12360|12358|12358.8|12356.8|529
1630319100000|2021-08-30 10:25:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|421
1630319400000|2021-08-30 10:30:00|||||||||40
1630319700000|2021-08-30 10:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|128
1630320000000|2021-08-30 10:40:00|||||||||173
1630320300000|2021-08-30 10:45:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|60
1630320600000|2021-08-30 10:50:00|||||||||16
1630320900000|2021-08-30 10:55:00|||||||||747
1630321200000|2021-08-30 11:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|209
1630321500000|2021-08-30 11:05:00|||||||||939
1630321800000|2021-08-30 11:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|221
1630322100000|2021-08-30 11:15:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|630
1630322400000|2021-08-30 11:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|584
1630322700000|2021-08-30 11:25:00|||||||||813
1630323000000|2021-08-30 11:30:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1464
1630323300000|2021-08-30 11:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|322
1630323600000|2021-08-30 11:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1001
1630323900000|2021-08-30 11:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|370
1630324200000|2021-08-30 11:50:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|113
1630324500000|2021-08-30 11:55:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2519
1630324800000|2021-08-30 12:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1332
1630325100000|2021-08-30 12:05:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1182
1630325400000|2021-08-30 12:10:00|12356.9|12354.9|12358.4|12356.4|12360|12358|12356.9|12354.9|1388
1630325700000|2021-08-30 12:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|2284
1630326000000|2021-08-30 12:20:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|3680
1630326300000|2021-08-30 12:25:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|4973
1630326600000|2021-08-30 12:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|5872
1630326900000|2021-08-30 12:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|661
1630327200000|2021-08-30 12:40:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1284
1630327500000|2021-08-30 12:45:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|850
1630327800000|2021-08-30 12:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|17967
1630328100000|2021-08-30 12:55:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1555
1630328400000|2021-08-30 13:00:00|12359.2|12357.2|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|6680
1630328700000|2021-08-30 13:05:00|12362.3|12360.3|12359.2|12357.2|12362.3|12360.3|12359.2|12357.2|3199
1630329000000|2021-08-30 13:10:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|1061
1630329300000|2021-08-30 13:15:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|2324
1630329600000|2021-08-30 13:20:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|13252
1630329900000|2021-08-30 13:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|843
1630330200000|2021-08-30 13:30:00|12360|12358|12359.2|12357.2|12360|12358|12357.6|12355.6|3125
1630330500000|2021-08-30 13:35:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|11021
1630330800000|2021-08-30 13:40:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|1942
1630331100000|2021-08-30 13:45:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3177
1630331400000|2021-08-30 13:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|44781
1630331700000|2021-08-30 13:55:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12360|12358|11121
1630332000000|2021-08-30 14:00:00|12361.5|12359.5|12367|12365|12367|12365|12361.5|12359.5|7479
1630332300000|2021-08-30 14:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|5599
1630332600000|2021-08-30 14:10:00|12366.2|12364.2|12367|12365|12367.8|12365.8|12366.2|12364.2|3109
1630332900000|2021-08-30 14:15:00|12367.8|12365.8|12364.7|12362.7|12367.8|12365.8|12363.9|12361.9|2934
1630333200000|2021-08-30 14:20:00|12365.5|12363.5|12363.1|12361.1|12365.5|12363.5|12363.1|12361.1|3524
1630333500000|2021-08-30 14:25:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2899
1630333800000|2021-08-30 14:30:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|2682
1630334100000|2021-08-30 14:35:00|12364.3|12362.3|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2573
1630334400000|2021-08-30 14:40:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2226
1630334700000|2021-08-30 14:45:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|3791
1630335000000|2021-08-30 14:50:00|12365.5|12363.5|12367|12365|12367|12365|12365.5|12363.5|2460
1630335300000|2021-08-30 14:55:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2016
1630335600000|2021-08-30 15:00:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|2927
1630335900000|2021-08-30 15:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|12175
1630336200000|2021-08-30 15:10:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367|12365|3329
1630336500000|2021-08-30 15:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|4763
1630336800000|2021-08-30 15:20:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|297
1630337100000|2021-08-30 15:25:00|||||||||1129
1630337400000|2021-08-30 15:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|529
1630337700000|2021-08-30 15:35:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2010
1630338000000|2021-08-30 15:40:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|634
1630338300000|2021-08-30 15:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1094
1630338600000|2021-08-30 15:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1897
1630338900000|2021-08-30 15:55:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|5963
1630339200000|2021-08-30 16:00:00|||||||||1360
1630339500000|2021-08-30 16:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|8425
1630339800000|2021-08-30 16:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|272
1630340100000|2021-08-30 16:15:00|||||||||169
1630340400000|2021-08-30 16:20:00|||||||||425
1630340700000|2021-08-30 16:25:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1005
1630341000000|2021-08-30 16:30:00|||||||||2631
1630341300000|2021-08-30 16:35:00|||||||||433
1630341600000|2021-08-30 16:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|774
1630341900000|2021-08-30 16:45:00|||||||||498
1630342200000|2021-08-30 16:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|7117
1630342500000|2021-08-30 16:55:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1978
1630342800000|2021-08-30 17:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|669
1630343100000|2021-08-30 17:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1510
1630343400000|2021-08-30 17:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3812
1630343700000|2021-08-30 17:15:00|||||||||775
1630344000000|2021-08-30 17:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|609
1630344300000|2021-08-30 17:25:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1168
1630344600000|2021-08-30 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|535
1630344900000|2021-08-30 17:35:00|12372.9|12370.9|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|454
1630345200000|2021-08-30 17:40:00|||||||||159
1630345500000|2021-08-30 17:45:00|||||||||1457
1630345800000|2021-08-30 17:50:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|515
1630346100000|2021-08-30 17:55:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1778
1630346400000|2021-08-30 18:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|546
1630346700000|2021-08-30 18:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|538
1630347000000|2021-08-30 18:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|971
1630347300000|2021-08-30 18:15:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2092
1630347600000|2021-08-30 18:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|529
1630347900000|2021-08-30 18:25:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2381
1630348200000|2021-08-30 18:30:00|||||||||5075
1630348500000|2021-08-30 18:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|463
1630348800000|2021-08-30 18:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|294
1630349100000|2021-08-30 18:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3925
1630349400000|2021-08-30 18:50:00|||||||||787
1630349700000|2021-08-30 18:55:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3073
1630350000000|2021-08-30 19:00:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|512
1630350300000|2021-08-30 19:05:00|||||||||604
1630350600000|2021-08-30 19:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1100
1630350900000|2021-08-30 19:15:00|||||||||297
1630351200000|2021-08-30 19:20:00|||||||||634
1630351500000|2021-08-30 19:25:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|900
1630351800000|2021-08-30 19:30:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|13984
1630352100000|2021-08-30 19:35:00|||||||||1042
1630352400000|2021-08-30 19:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|7520
1630352700000|2021-08-30 19:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|11105
1630353000000|2021-08-30 19:50:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|1154
1630353300000|2021-08-30 19:55:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|937
1630353600000|2021-08-30 20:00:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1892
1630353900000|2021-08-30 20:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|4509
1630354200000|2021-08-30 20:10:00|||||||||1373
1630354500000|2021-08-30 20:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1646
1630354800000|2021-08-30 20:20:00|||||||||79
1630355100000|2021-08-30 20:25:00|||||||||3202
1630355400000|2021-08-30 20:30:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1576
1630355700000|2021-08-30 20:35:00|12374|12372|12374|12372|12374|12372|12374|12372|1311
1630356000000|2021-08-30 20:40:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|290
1630356300000|2021-08-30 20:45:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|785
1630356600000|2021-08-30 20:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|976
1630356900000|2021-08-30 20:55:00|12374|12372|12374|12372|12374|12372|12373.7|12371.7|1011
1630360800000|2021-08-30 22:00:00|||||||||44
1630361100000|2021-08-30 22:05:00|||||||||145
1630361400000|2021-08-30 22:10:00|||||||||241
1630361700000|2021-08-30 22:15:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|155
1630362000000|2021-08-30 22:20:00|||||||||25
1630362300000|2021-08-30 22:25:00|||||||||24
1630362600000|2021-08-30 22:30:00|||||||||25
1630362900000|2021-08-30 22:35:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|9
1630363200000|2021-08-30 22:40:00|12374|12372|12374|12372|12374|12372|12374|12372|57
1630363500000|2021-08-30 22:45:00|||||||||115
1630363800000|2021-08-30 22:50:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|68
1630364100000|2021-08-30 22:55:00|12374|12372|12374|12372|12374|12372|12374|12372|20
1630364400000|2021-08-30 23:00:00|||||||||40
1630365300000|2021-08-30 23:15:00|||||||||6
1630365600000|2021-08-30 23:20:00|||||||||1
1630366200000|2021-08-30 23:30:00|12374.4|12372.4|12374.4|12372.4|12374.4|12372.4|12374.4|12372.4|350
1630366500000|2021-08-30 23:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|181
1630366800000|2021-08-30 23:40:00|||||||||361
1630367100000|2021-08-30 23:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|43
1630367400000|2021-08-30 23:50:00|||||||||331
1630367700000|2021-08-30 23:55:00|||||||||106
1630368000000|2021-08-31 00:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|538
1630368300000|2021-08-31 00:05:00|||||||||248
1630368600000|2021-08-31 00:10:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|311
1630368900000|2021-08-31 00:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|192
1630369200000|2021-08-31 00:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|234
1630369500000|2021-08-31 00:25:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|127
1630369800000|2021-08-31 00:30:00|12376|12374|12375.6|12373.6|12376|12374|12375.6|12373.6|86
1630370100000|2021-08-31 00:35:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|92
1630370400000|2021-08-31 00:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|268
1630370700000|2021-08-31 00:45:00|||||||||163
1630371000000|2021-08-31 00:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|82
1630371300000|2021-08-31 00:55:00|||||||||253
1630371600000|2021-08-31 01:00:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|401
1630371900000|2021-08-31 01:05:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|103
1630372200000|2021-08-31 01:10:00|||||||||16
1630372500000|2021-08-31 01:15:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12375.6|12373.6|529
1630372800000|2021-08-31 01:20:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|283
1630373100000|2021-08-31 01:25:00|||||||||149
1630373400000|2021-08-31 01:30:00|||||||||308
1630373700000|2021-08-31 01:35:00|12378.7|12376.7|12378|12376|12378.7|12376.7|12378|12376|278
1630374000000|2021-08-31 01:40:00|||||||||220
1630374300000|2021-08-31 01:45:00|12378.3|12376.3|12378|12376|12378.7|12376.7|12378|12376|515
1630374600000|2021-08-31 01:50:00|12378.3|12376.3|12378.7|12376.7|12378.7|12376.7|12378|12376|228
1630374900000|2021-08-31 01:55:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|686
1630375200000|2021-08-31 02:00:00|||||||||57
1630375500000|2021-08-31 02:05:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|349
1630375800000|2021-08-31 02:10:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12378|12376|223
1630376100000|2021-08-31 02:15:00|||||||||435
1630376400000|2021-08-31 02:20:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|239
1630376700000|2021-08-31 02:25:00|12379.5|12377.5|12380.3|12378.3|12380.3|12378.3|12379.5|12377.5|289
1630377000000|2021-08-31 02:30:00|||||||||80
1630377300000|2021-08-31 02:35:00|||||||||204
1630377600000|2021-08-31 02:40:00|||||||||22
1630377900000|2021-08-31 02:45:00|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|12381.1|12379.1|23
1630378200000|2021-08-31 02:50:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|297
1630378500000|2021-08-31 02:55:00|||||||||26
1630378800000|2021-08-31 03:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|243
1630379100000|2021-08-31 03:05:00|||||||||1
1630379400000|2021-08-31 03:10:00|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|12380.3|12378.3|304
1630379700000|2021-08-31 03:15:00|||||||||35
1630380000000|2021-08-31 03:20:00|||||||||12
1630380600000|2021-08-31 03:30:00|12379.5|12377.5|12379.5|12377.5|12379.9|12377.9|12379.5|12377.5|510
1630380900000|2021-08-31 03:35:00|||||||||10
1630381200000|2021-08-31 03:40:00|||||||||65
1630381500000|2021-08-31 03:45:00|||||||||52
1630381800000|2021-08-31 03:50:00|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|12378.7|12376.7|46
1630382100000|2021-08-31 03:55:00|||||||||13
1630382400000|2021-08-31 04:00:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|112
1630382700000|2021-08-31 04:05:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|146
1630383000000|2021-08-31 04:10:00|||||||||11
1630383300000|2021-08-31 04:15:00|12378|12376|12378|12376|12378|12376|12378|12376|627
1630383600000|2021-08-31 04:20:00|||||||||83
1630383900000|2021-08-31 04:25:00|||||||||366
1630384200000|2021-08-31 04:30:00|||||||||104
1630384500000|2021-08-31 04:35:00|||||||||1
1630384800000|2021-08-31 04:40:00|||||||||218
1630385100000|2021-08-31 04:45:00|||||||||7
1630385400000|2021-08-31 04:50:00|||||||||3
1630385700000|2021-08-31 04:55:00|||||||||488
1630386000000|2021-08-31 05:00:00|||||||||301
1630386300000|2021-08-31 05:05:00|||||||||34
1630386600000|2021-08-31 05:10:00|||||||||39
1630386900000|2021-08-31 05:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|194
1630387200000|2021-08-31 05:20:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1272
1630387500000|2021-08-31 05:25:00|||||||||188
1630387800000|2021-08-31 05:30:00|12378|12376|12378|12376|12378|12376|12378|12376|214
1630388100000|2021-08-31 05:35:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|203
1630388400000|2021-08-31 05:40:00|||||||||15
1630388700000|2021-08-31 05:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|356
1630389000000|2021-08-31 05:50:00|12376.8|12374.8|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|370
1630389300000|2021-08-31 05:55:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|137
1630389600000|2021-08-31 06:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|920
1630389900000|2021-08-31 06:05:00|12375.2|12373.2|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|235
1630390200000|2021-08-31 06:10:00|||||||||114
1630390500000|2021-08-31 06:15:00|||||||||110
1630390800000|2021-08-31 06:20:00|12374.8|12372.8|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|871
1630391100000|2021-08-31 06:25:00|12376|12374|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|392
1630391400000|2021-08-31 06:30:00|||||||||393
1630391700000|2021-08-31 06:35:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|488
1630392000000|2021-08-31 06:40:00|||||||||314
1630392300000|2021-08-31 06:45:00|||||||||139
1630392600000|2021-08-31 06:50:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|668
1630392900000|2021-08-31 06:55:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|451
1630393200000|2021-08-31 07:00:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|900
1630393500000|2021-08-31 07:05:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|958
1630393800000|2021-08-31 07:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|750
1630394100000|2021-08-31 07:15:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|1316
1630394400000|2021-08-31 07:20:00|12376.4|12374.4|12378|12376|12378|12376|12376.4|12374.4|1859
1630394700000|2021-08-31 07:25:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|857
1630395000000|2021-08-31 07:30:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|761
1630395300000|2021-08-31 07:35:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|325
1630395600000|2021-08-31 07:40:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|413
1630395900000|2021-08-31 07:45:00|12378|12376|12378|12376|12378|12376|12377.2|12375.2|433
1630396200000|2021-08-31 07:50:00|12377.2|12375.2|12378|12376|12378.7|12376.7|12377.2|12375.2|951
1630396500000|2021-08-31 07:55:00|||||||||194
1630396800000|2021-08-31 08:00:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|891
1630397100000|2021-08-31 08:05:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|116
1630397400000|2021-08-31 08:10:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|998
1630397700000|2021-08-31 08:15:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|530
1630398000000|2021-08-31 08:20:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|715
1630398300000|2021-08-31 08:25:00|12377.2|12375.2|12378|12376|12378|12376|12377.2|12375.2|522
1630398600000|2021-08-31 08:30:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.8|12374.8|345
1630398900000|2021-08-31 08:35:00|12378|12376|12376.4|12374.4|12378|12376|12376.4|12374.4|787
1630399200000|2021-08-31 08:40:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|547
1630399500000|2021-08-31 08:45:00|12376.4|12374.4|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2167
1630399800000|2021-08-31 08:50:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|935
1630400100000|2021-08-31 08:55:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|1060
1630400400000|2021-08-31 09:00:00|12376|12374|12374.8|12372.8|12376.4|12374.4|12374.8|12372.8|2165
1630400700000|2021-08-31 09:05:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2380
1630401000000|2021-08-31 09:10:00|12374|12372|12372.5|12370.5|12374|12372|12372.5|12370.5|3576
1630401300000|2021-08-31 09:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|446
1630401600000|2021-08-31 09:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|898
1630401900000|2021-08-31 09:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|263
1630402200000|2021-08-31 09:30:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|415
1630402500000|2021-08-31 09:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|255
1630402800000|2021-08-31 09:40:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|218
1630403100000|2021-08-31 09:45:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|164
1630403400000|2021-08-31 09:50:00|||||||||76
1630403700000|2021-08-31 09:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|471
1630404000000|2021-08-31 10:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|501
1630404300000|2021-08-31 10:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|993
1630404600000|2021-08-31 10:10:00|||||||||117
1630404900000|2021-08-31 10:15:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|652
1630405200000|2021-08-31 10:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|728
1630405500000|2021-08-31 10:25:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|830
1630405800000|2021-08-31 10:30:00|||||||||93
1630406100000|2021-08-31 10:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1239
1630406400000|2021-08-31 10:40:00|||||||||530
1630406700000|2021-08-31 10:45:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12367.8|12365.8|2174
1630407000000|2021-08-31 10:50:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|864
1630407300000|2021-08-31 10:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|1245
1630407600000|2021-08-31 11:00:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|1026
1630407900000|2021-08-31 11:05:00|12367|12365|12368.6|12366.6|12368.6|12366.6|12367|12365|1215
1630408200000|2021-08-31 11:10:00|12367.8|12365.8|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|1793
1630408500000|2021-08-31 11:15:00|12369|12367|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|1729
1630408800000|2021-08-31 11:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2369
1630409100000|2021-08-31 11:25:00|12371.3|12369.3|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1280
1630409400000|2021-08-31 11:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|320
1630409700000|2021-08-31 11:35:00|12370.9|12368.9|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|928
1630410000000|2021-08-31 11:40:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|358
1630410300000|2021-08-31 11:45:00|12370.1|12368.1|12368.6|12366.6|12371.7|12369.7|12368.6|12366.6|5396
1630410600000|2021-08-31 11:50:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1730
1630410900000|2021-08-31 11:55:00|||||||||79
1630411200000|2021-08-31 12:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1558
1630411500000|2021-08-31 12:05:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2495
1630411800000|2021-08-31 12:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|1293
1630412100000|2021-08-31 12:15:00|12369.4|12367.4|12370.9|12368.9|12372.5|12370.5|12369.4|12367.4|1401
1630412400000|2021-08-31 12:20:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3221
1630412700000|2021-08-31 12:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3252
1630413000000|2021-08-31 12:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|2335
1630413300000|2021-08-31 12:35:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|3911
1630413600000|2021-08-31 12:40:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12367|12365|5218
1630413900000|2021-08-31 12:45:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|2330
1630414200000|2021-08-31 12:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|1076
1630414500000|2021-08-31 12:55:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12367.8|12365.8|2518
1630414800000|2021-08-31 13:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|3362
1630415100000|2021-08-31 13:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1036
1630415400000|2021-08-31 13:10:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1241
1630415700000|2021-08-31 13:15:00|12369.8|12367.8|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|930
1630416000000|2021-08-31 13:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|4493
1630416300000|2021-08-31 13:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|3914
1630416600000|2021-08-31 13:30:00|12370.1|12368.1|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|5353
1630416900000|2021-08-31 13:35:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1560
1630417200000|2021-08-31 13:40:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|4698
1630417500000|2021-08-31 13:45:00|12372.5|12370.5|12374|12372|12374.8|12372.8|12371.7|12369.7|5854
1630417800000|2021-08-31 13:50:00|12374.4|12372.4|12374.8|12372.8|12375.6|12373.6|12374|12372|5266
1630418100000|2021-08-31 13:55:00|12375.6|12373.6|12374.8|12372.8|12376.4|12374.4|12374|12372|1824
1630418400000|2021-08-31 14:00:00|12375.6|12373.6|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|5262
1630418700000|2021-08-31 14:05:00|12376.4|12374.4|12374.8|12372.8|12377.2|12375.2|12374.8|12372.8|4016
1630419000000|2021-08-31 14:10:00|12375.6|12373.6|12374|12372|12375.6|12373.6|12374|12372|2079
1630419300000|2021-08-31 14:15:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|4277
1630419600000|2021-08-31 14:20:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|1727
1630419900000|2021-08-31 14:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|1758
1630420200000|2021-08-31 14:30:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|2307
1630420500000|2021-08-31 14:35:00|12374|12372|12373.3|12371.3|12374|12372|12372.5|12370.5|2450
1630420800000|2021-08-31 14:40:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|3678
1630421100000|2021-08-31 14:45:00|12372.5|12370.5|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|1543
1630421400000|2021-08-31 14:50:00|12370.9|12368.9|12367.8|12365.8|12370.9|12368.9|12367|12365|6018
1630421700000|2021-08-31 14:55:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12366.2|12364.2|5072
1630422000000|2021-08-31 15:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|5886
1630422300000|2021-08-31 15:05:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2415
1630422600000|2021-08-31 15:10:00|12368.2|12366.2|12368.6|12366.6|12369.4|12367.4|12367.8|12365.8|3901
1630422900000|2021-08-31 15:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|9963
1630423200000|2021-08-31 15:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|3953
1630423500000|2021-08-31 15:25:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|3848
1630423800000|2021-08-31 15:30:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|6211
1630424100000|2021-08-31 15:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1256
1630424400000|2021-08-31 15:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|2332
1630424700000|2021-08-31 15:45:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|5033
1630425000000|2021-08-31 15:50:00|12370.1|12368.1|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|2195
1630425300000|2021-08-31 15:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|3605
1630425600000|2021-08-31 16:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|6373
1630425900000|2021-08-31 16:05:00|12369.4|12367.4|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|5939
1630426200000|2021-08-31 16:10:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|2729
1630426500000|2021-08-31 16:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2400
1630426800000|2021-08-31 16:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1022
1630427100000|2021-08-31 16:25:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1540
1630427400000|2021-08-31 16:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3947
1630427700000|2021-08-31 16:35:00|||||||||1012
1630428000000|2021-08-31 16:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3884
1630428300000|2021-08-31 16:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2059
1630428600000|2021-08-31 16:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3348
1630428900000|2021-08-31 16:55:00|12372.1|12370.1|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2292
1630429200000|2021-08-31 17:00:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2406
1630429500000|2021-08-31 17:05:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2739
1630429800000|2021-08-31 17:10:00|||||||||1723
1630430100000|2021-08-31 17:15:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3038
1630430400000|2021-08-31 17:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|789
1630430700000|2021-08-31 17:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1693
1630431000000|2021-08-31 17:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2542
1630431300000|2021-08-31 17:35:00|||||||||1380
1630431600000|2021-08-31 17:40:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3590
1630431900000|2021-08-31 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|646
1630432200000|2021-08-31 17:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|822
1630432500000|2021-08-31 17:55:00|||||||||271
1630432800000|2021-08-31 18:00:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1252
1630433100000|2021-08-31 18:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1005
1630433400000|2021-08-31 18:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2665
1630433700000|2021-08-31 18:15:00|||||||||1280
1630434000000|2021-08-31 18:20:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2732
1630434300000|2021-08-31 18:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1260
1630434600000|2021-08-31 18:30:00|||||||||318
1630434900000|2021-08-31 18:35:00|||||||||425
1630435200000|2021-08-31 18:40:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|1989
1630435500000|2021-08-31 18:45:00|||||||||2235
1630435800000|2021-08-31 18:50:00|||||||||1452
1630436100000|2021-08-31 18:55:00|12372.5|12370.5|12374|12372|12374|12372|12372.5|12370.5|7457
1630436400000|2021-08-31 19:00:00|12373.3|12371.3|12371.7|12369.7|12373.3|12371.3|12371.7|12369.7|12648
1630436700000|2021-08-31 19:05:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2758
1630437000000|2021-08-31 19:10:00|||||||||2891
1630437300000|2021-08-31 19:15:00|||||||||1291
1630437600000|2021-08-31 19:20:00|||||||||1168
1630437900000|2021-08-31 19:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2014
1630438200000|2021-08-31 19:30:00|||||||||2453
1630438500000|2021-08-31 19:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2028
1630438800000|2021-08-31 19:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|6976
1630439100000|2021-08-31 19:45:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|7780
1630439400000|2021-08-31 19:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|9730
1630439700000|2021-08-31 19:55:00|12371.7|12369.7|12373.3|12371.3|12373.3|12371.3|12370.1|12368.1|19220
1630440000000|2021-08-31 20:00:00|12372.5|12370.5|12370.1|12368.1|12372.5|12370.5|12369.4|12367.4|17012
1630440300000|2021-08-31 20:05:00|12370.5|12368.5|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|13786
1630440600000|2021-08-31 20:10:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2768
1630440900000|2021-08-31 20:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1845
1630441200000|2021-08-31 20:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|2021
1630441500000|2021-08-31 20:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2297
1630441800000|2021-08-31 20:30:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1428
1630442100000|2021-08-31 20:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1076
1630442400000|2021-08-31 20:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1382
1630442700000|2021-08-31 20:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1449
1630443000000|2021-08-31 20:50:00|||||||||1439
1630443300000|2021-08-31 20:55:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1218
1630447200000|2021-08-31 22:00:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|785
1630447500000|2021-08-31 22:05:00|||||||||190
1630447800000|2021-08-31 22:10:00|||||||||77
1630448400000|2021-08-31 22:20:00|||||||||168
1630448700000|2021-08-31 22:25:00|||||||||162
1630449000000|2021-08-31 22:30:00|||||||||55
1630449300000|2021-08-31 22:35:00|||||||||21
1630449600000|2021-08-31 22:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|546
1630449900000|2021-08-31 22:45:00|12370.9|12368.9|12370.9|12368.9|12371.3|12369.3|12370.1|12368.1|398
1630450200000|2021-08-31 22:50:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|278
1630450500000|2021-08-31 22:55:00|||||||||13
1630450800000|2021-08-31 23:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|500
1630451100000|2021-08-31 23:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|349
1630451400000|2021-08-31 23:10:00|||||||||19
1630451700000|2021-08-31 23:15:00|||||||||17
1630452000000|2021-08-31 23:20:00|||||||||17
1630452300000|2021-08-31 23:25:00|||||||||23
1630452600000|2021-08-31 23:30:00|||||||||124
1630452900000|2021-08-31 23:35:00|||||||||19
1630453200000|2021-08-31 23:40:00|||||||||180
1630453500000|2021-08-31 23:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|325
1630453800000|2021-08-31 23:50:00|||||||||179
1630454100000|2021-08-31 23:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|658
1630454400000|2021-09-01 00:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|907
1630454700000|2021-09-01 00:05:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|673
1630455000000|2021-09-01 00:10:00|||||||||350
1630455300000|2021-09-01 00:15:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|780
1630455600000|2021-09-01 00:20:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|472
1630455900000|2021-09-01 00:25:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|157
1630456200000|2021-09-01 00:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|628
1630456500000|2021-09-01 00:35:00|12369.4|12367.4|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|643
1630456800000|2021-09-01 00:40:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|250
1630457100000|2021-09-01 00:45:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|68
1630457400000|2021-09-01 00:50:00|||||||||31
1630457700000|2021-09-01 00:55:00|12367|12365|12366.2|12364.2|12367.4|12365.4|12366.2|12364.2|1093
1630458000000|2021-09-01 01:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1026
1630458300000|2021-09-01 01:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|330
1630458600000|2021-09-01 01:10:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|433
1630458900000|2021-09-01 01:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|258
1630459200000|2021-09-01 01:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|297
1630459500000|2021-09-01 01:25:00|||||||||20
1630459800000|2021-09-01 01:30:00|12363.9|12361.9|12362.3|12360.3|12364.7|12362.7|12362.3|12360.3|2107
1630460100000|2021-09-01 01:35:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|907
1630460400000|2021-09-01 01:40:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|446
1630460700000|2021-09-01 01:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|424
1630461000000|2021-09-01 01:50:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|402
1630461300000|2021-09-01 01:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|209
1630461600000|2021-09-01 02:00:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|390
1630461900000|2021-09-01 02:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|223
1630462200000|2021-09-01 02:10:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|661
1630462500000|2021-09-01 02:15:00|||||||||152
1630462800000|2021-09-01 02:20:00|12363.9|12361.9|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|2248
1630463100000|2021-09-01 02:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|584
1630463400000|2021-09-01 02:30:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|264
1630463700000|2021-09-01 02:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|317
1630464000000|2021-09-01 02:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|166
1630464300000|2021-09-01 02:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|66
1630464600000|2021-09-01 02:50:00|||||||||182
1630464900000|2021-09-01 02:55:00|||||||||5
1630465200000|2021-09-01 03:00:00|||||||||32
1630465500000|2021-09-01 03:05:00|||||||||343
1630465800000|2021-09-01 03:10:00|||||||||9
1630466100000|2021-09-01 03:15:00|||||||||2
1630466400000|2021-09-01 03:20:00|||||||||43
1630466700000|2021-09-01 03:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|63
1630467000000|2021-09-01 03:30:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|648
1630467300000|2021-09-01 03:35:00|||||||||22
1630467600000|2021-09-01 03:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|385
1630467900000|2021-09-01 03:45:00|12362.7|12360.7|12363.9|12361.9|12363.9|12361.9|12362.7|12360.7|1066
1630468200000|2021-09-01 03:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|188
1630468500000|2021-09-01 03:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|246
1630468800000|2021-09-01 04:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|204
1630469100000|2021-09-01 04:05:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|225
1630469700000|2021-09-01 04:15:00|12362.7|12360.7|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|3067
1630470000000|2021-09-01 04:20:00|||||||||37
1630470300000|2021-09-01 04:25:00|||||||||16
1630470600000|2021-09-01 04:30:00|||||||||352
1630470900000|2021-09-01 04:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|527
1630471200000|2021-09-01 04:40:00|||||||||11
1630471500000|2021-09-01 04:45:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|628
1630471800000|2021-09-01 04:50:00|12362.3|12360.3|12361.9|12359.9|12362.3|12360.3|12361.5|12359.5|976
1630472100000|2021-09-01 04:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|252
1630472400000|2021-09-01 05:00:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.9|12359.9|97
1630472700000|2021-09-01 05:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|69
1630473000000|2021-09-01 05:10:00|||||||||49
1630473300000|2021-09-01 05:15:00|||||||||26
1630473600000|2021-09-01 05:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|140
1630473900000|2021-09-01 05:25:00|||||||||48
1630474200000|2021-09-01 05:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|103
1630474500000|2021-09-01 05:35:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|462
1630474800000|2021-09-01 05:40:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|81
1630475100000|2021-09-01 05:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|192
1630475400000|2021-09-01 05:50:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|485
1630475700000|2021-09-01 05:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|358
1630476000000|2021-09-01 06:00:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|582
1630476300000|2021-09-01 06:05:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|488
1630476600000|2021-09-01 06:10:00|||||||||573
1630476900000|2021-09-01 06:15:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|935
1630477200000|2021-09-01 06:20:00|12363.5|12361.5|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|948
1630477500000|2021-09-01 06:25:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|245
1630477800000|2021-09-01 06:30:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|394
1630478100000|2021-09-01 06:35:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|170
1630478400000|2021-09-01 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|682
1630478700000|2021-09-01 06:45:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|483
1630479000000|2021-09-01 06:50:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|872
1630479300000|2021-09-01 06:55:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|1055
1630479600000|2021-09-01 07:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1056
1630479900000|2021-09-01 07:05:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1204
1630480200000|2021-09-01 07:10:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|1518
1630480500000|2021-09-01 07:15:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|558
1630480800000|2021-09-01 07:20:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|435
1630481100000|2021-09-01 07:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|295
1630481400000|2021-09-01 07:30:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|891
1630481700000|2021-09-01 07:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|240
1630482000000|2021-09-01 07:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|2586
1630482300000|2021-09-01 07:45:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|97
1630482600000|2021-09-01 07:50:00|12362.7|12360.7|12362.3|12360.3|12362.7|12360.7|12361.5|12359.5|1952
1630482900000|2021-09-01 07:55:00|12361.5|12359.5|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|3234
1630483200000|2021-09-01 08:00:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|519
1630483500000|2021-09-01 08:05:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2855
1630483800000|2021-09-01 08:10:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1044
1630484100000|2021-09-01 08:15:00|12362.7|12360.7|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1491
1630484400000|2021-09-01 08:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|714
1630484700000|2021-09-01 08:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|235
1630485000000|2021-09-01 08:30:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|571
1630485300000|2021-09-01 08:35:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|889
1630485600000|2021-09-01 08:40:00|12363.5|12361.5|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|2145
1630485900000|2021-09-01 08:45:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|516
1630486200000|2021-09-01 08:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|345
1630486500000|2021-09-01 08:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|594
1630486800000|2021-09-01 09:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|350
1630487100000|2021-09-01 09:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|173
1630487400000|2021-09-01 09:10:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1228
1630487700000|2021-09-01 09:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|358
1630488000000|2021-09-01 09:20:00|12365.5|12363.5|12366.2|12364.2|12367|12365|12365.5|12363.5|1457
1630488300000|2021-09-01 09:25:00|12367|12365|12367|12365|12367.8|12365.8|12366.2|12364.2|511
1630488600000|2021-09-01 09:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|465
1630488900000|2021-09-01 09:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|1147
1630489200000|2021-09-01 09:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|419
1630489500000|2021-09-01 09:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|710
1630489800000|2021-09-01 09:50:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|171
1630490100000|2021-09-01 09:55:00|12367|12365|12367|12365|12367|12365|12367|12365|251
1630490400000|2021-09-01 10:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|492
1630490700000|2021-09-01 10:05:00|||||||||57
1630491000000|2021-09-01 10:10:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|656
1630491300000|2021-09-01 10:15:00|12367|12365|12367|12365|12367|12365|12367|12365|32
1630491600000|2021-09-01 10:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|366
1630491900000|2021-09-01 10:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|136
1630492200000|2021-09-01 10:30:00|||||||||122
1630492500000|2021-09-01 10:35:00|12367|12365|12367|12365|12367|12365|12367|12365|172
1630492800000|2021-09-01 10:40:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|804
1630493100000|2021-09-01 10:45:00|12367|12365|12367|12365|12367|12365|12367|12365|439
1630493400000|2021-09-01 10:50:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|399
1630493700000|2021-09-01 10:55:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|673
1630494000000|2021-09-01 11:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|306
1630494300000|2021-09-01 11:05:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1444
1630494600000|2021-09-01 11:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|652
1630494900000|2021-09-01 11:15:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|974
1630495200000|2021-09-01 11:20:00|||||||||256
1630495500000|2021-09-01 11:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|412
1630495800000|2021-09-01 11:30:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|948
1630496100000|2021-09-01 11:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|652
1630496400000|2021-09-01 11:40:00|12362.7|12360.7|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|157
1630496700000|2021-09-01 11:45:00|12363.1|12361.1|12364.7|12362.7|12364.7|12362.7|12362.3|12360.3|2038
1630497000000|2021-09-01 11:50:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|4084
1630497300000|2021-09-01 11:55:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1485
1630497600000|2021-09-01 12:00:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|1420
1630497900000|2021-09-01 12:05:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|960
1630498200000|2021-09-01 12:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2751
1630498500000|2021-09-01 12:15:00|12365.5|12363.5|12370.9|12368.9|12371.7|12369.7|12365.5|12363.5|6105
1630498800000|2021-09-01 12:20:00|12371.7|12369.7|12368.6|12366.6|12371.7|12369.7|12367|12365|6258
1630499100000|2021-09-01 12:25:00|12369.4|12367.4|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|5732
1630499400000|2021-09-01 12:30:00|12370.9|12368.9|12373.3|12371.3|12374|12372|12370.9|12368.9|7366
1630499700000|2021-09-01 12:35:00|12372.5|12370.5|12374|12372|12375.6|12373.6|12372.5|12370.5|4905
1630500000000|2021-09-01 12:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374|12372|4133
1630500300000|2021-09-01 12:45:00|12376.4|12374.4|12379.5|12377.5|12379.5|12377.5|12375.6|12373.6|7977
1630500600000|2021-09-01 12:50:00|12380.3|12378.3|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|7356
1630500900000|2021-09-01 12:55:00|12378|12376|12378.7|12376.7|12378.7|12376.7|12377.2|12375.2|3496
1630501200000|2021-09-01 13:00:00|12378|12376|12377.2|12375.2|12378|12376|12376.4|12374.4|1694
1630501500000|2021-09-01 13:05:00|12376.4|12374.4|12378.7|12376.7|12379.5|12377.5|12376.4|12374.4|2214
1630501800000|2021-09-01 13:10:00|12378|12376|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|4313
1630502100000|2021-09-01 13:15:00|12378|12376|12379.5|12377.5|12380.3|12378.3|12377.2|12375.2|4639
1630502400000|2021-09-01 13:20:00|12378.7|12376.7|12377.2|12375.2|12380.3|12378.3|12377.2|12375.2|4031
1630502700000|2021-09-01 13:25:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12375.6|12373.6|3328
1630503000000|2021-09-01 13:30:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|3326
1630503300000|2021-09-01 13:35:00|12377.2|12375.2|12376.4|12374.4|12378|12376|12376.4|12374.4|3899
1630503600000|2021-09-01 13:40:00|12377.2|12375.2|12377.2|12375.2|12378.7|12376.7|12376.4|12374.4|3014
1630503900000|2021-09-01 13:45:00|12376.4|12374.4|12374|12372|12377.2|12375.2|12373.3|12371.3|5799
1630504200000|2021-09-01 13:50:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12372.5|12370.5|3369
1630504500000|2021-09-01 13:55:00|12372.5|12370.5|12372.9|12370.9|12373.7|12371.7|12372.5|12370.5|2120
1630504800000|2021-09-01 14:00:00|12371.3|12369.3|12374.8|12372.8|12375.6|12373.6|12367.8|12365.8|8085
1630505100000|2021-09-01 14:05:00|12374|12372|12371.7|12369.7|12374.8|12372.8|12370.1|12368.1|5956
1630505400000|2021-09-01 14:10:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|2270
1630505700000|2021-09-01 14:15:00|12371.7|12369.7|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1875
1630506000000|2021-09-01 14:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|2514
1630506300000|2021-09-01 14:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.1|12368.1|2148
1630506600000|2021-09-01 14:30:00|12370.9|12368.9|12370.9|12368.9|12373.3|12371.3|12370.1|12368.1|2472
1630506900000|2021-09-01 14:35:00|12370.1|12368.1|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|4034
1630507200000|2021-09-01 14:40:00|12371.7|12369.7|12370.1|12368.1|12371.7|12369.7|12370.1|12368.1|763
1630507500000|2021-09-01 14:45:00|12370.9|12368.9|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|2238
1630507800000|2021-09-01 14:50:00|12367.8|12365.8|12365.5|12363.5|12367.8|12365.8|12365.5|12363.5|5845
1630508100000|2021-09-01 14:55:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|5791
1630508400000|2021-09-01 15:00:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|4182
1630508700000|2021-09-01 15:05:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|2432
1630509000000|2021-09-01 15:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1346
1630509300000|2021-09-01 15:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3136
1630509600000|2021-09-01 15:20:00|12365.5|12363.5|12367.8|12365.8|12367.8|12365.8|12364.7|12362.7|2712
1630509900000|2021-09-01 15:25:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12366.2|12364.2|4009
1630510200000|2021-09-01 15:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|3589
1630510500000|2021-09-01 15:35:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1189
1630510800000|2021-09-01 15:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1949
1630511100000|2021-09-01 15:45:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|1497
1630511400000|2021-09-01 15:50:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|728
1630511700000|2021-09-01 15:55:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|301
1630512000000|2021-09-01 16:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1229
1630512300000|2021-09-01 16:05:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1588
1630512600000|2021-09-01 16:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2687
1630512900000|2021-09-01 16:15:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|725
1630513200000|2021-09-01 16:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|589
1630513500000|2021-09-01 16:25:00|12367|12365|12367|12365|12367|12365|12367|12365|293
1630513800000|2021-09-01 16:30:00|12366.2|12364.2|12365.5|12363.5|12367|12365|12365.5|12363.5|8025
1630514100000|2021-09-01 16:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|2118
1630514400000|2021-09-01 16:40:00|||||||||476
1630514700000|2021-09-01 16:45:00|12365.8|12363.8|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1010
1630515000000|2021-09-01 16:50:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|1758
1630515300000|2021-09-01 16:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|3128
1630515600000|2021-09-01 17:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|1088
1630515900000|2021-09-01 17:05:00|||||||||223
1630516200000|2021-09-01 17:10:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|325
1630516500000|2021-09-01 17:15:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|2729
1630516800000|2021-09-01 17:20:00|||||||||156
1630517100000|2021-09-01 17:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1318
1630517400000|2021-09-01 17:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|341
1630517700000|2021-09-01 17:35:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|678
1630518000000|2021-09-01 17:40:00|12367|12365|12367|12365|12367|12365|12367|12365|346
1630518300000|2021-09-01 17:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1088
1630518600000|2021-09-01 17:50:00|||||||||382
1630518900000|2021-09-01 17:55:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|763
1630519200000|2021-09-01 18:00:00|||||||||131
1630519500000|2021-09-01 18:05:00|||||||||685
1630519800000|2021-09-01 18:10:00|||||||||708
1630520100000|2021-09-01 18:15:00|||||||||1078
1630520400000|2021-09-01 18:20:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1707
1630520700000|2021-09-01 18:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|560
1630521000000|2021-09-01 18:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|579
1630521300000|2021-09-01 18:35:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|587
1630521600000|2021-09-01 18:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|1652
1630521900000|2021-09-01 18:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|359
1630522200000|2021-09-01 18:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1462
1630522500000|2021-09-01 18:55:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|3765
1630522800000|2021-09-01 19:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1985
1630523100000|2021-09-01 19:05:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|590
1630523400000|2021-09-01 19:10:00|||||||||120
1630523700000|2021-09-01 19:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|424
1630524000000|2021-09-01 19:20:00|||||||||318
1630524300000|2021-09-01 19:25:00|||||||||45
1630524600000|2021-09-01 19:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|2010
1630524900000|2021-09-01 19:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1089
1630525200000|2021-09-01 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2241
1630525500000|2021-09-01 19:45:00|||||||||107
1630525800000|2021-09-01 19:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|1005
1630526100000|2021-09-01 19:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3513
1630526400000|2021-09-01 20:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1871
1630526700000|2021-09-01 20:05:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1978
1630527000000|2021-09-01 20:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|839
1630527300000|2021-09-01 20:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1338
1630527600000|2021-09-01 20:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|795
1630527900000|2021-09-01 20:25:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1351
1630528200000|2021-09-01 20:30:00|||||||||344
1630528500000|2021-09-01 20:35:00|||||||||133
1630528800000|2021-09-01 20:40:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|3405
1630529100000|2021-09-01 20:45:00|||||||||940
1630529400000|2021-09-01 20:50:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|414
1630529700000|2021-09-01 20:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1175
1630533600000|2021-09-01 22:00:00|12371.3|12369.3|12370.1|12368.1|12371.3|12369.3|12370.1|12368.1|503
1630533900000|2021-09-01 22:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|987
1630534200000|2021-09-01 22:10:00|||||||||100
1630534500000|2021-09-01 22:15:00|||||||||16
1630534800000|2021-09-01 22:20:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|54
1630535400000|2021-09-01 22:30:00|||||||||2
1630535700000|2021-09-01 22:35:00|||||||||3
1630536000000|2021-09-01 22:40:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.9|12368.9|28
1630536300000|2021-09-01 22:45:00|||||||||58
1630536600000|2021-09-01 22:50:00|||||||||3
1630536900000|2021-09-01 22:55:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|224
1630537200000|2021-09-01 23:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|208
1630537500000|2021-09-01 23:05:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|66
1630537800000|2021-09-01 23:10:00|12370.5|12368.5|12370.1|12368.1|12370.5|12368.5|12370.1|12368.1|8
1630538400000|2021-09-01 23:20:00|||||||||1
1630539000000|2021-09-01 23:30:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|681
1630539300000|2021-09-01 23:35:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|101
1630539600000|2021-09-01 23:40:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|251
1630539900000|2021-09-01 23:45:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|543
1630540200000|2021-09-01 23:50:00|||||||||401
1630540500000|2021-09-01 23:55:00|||||||||193
1630540800000|2021-09-02 00:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|414
1630541100000|2021-09-02 00:05:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|286
1630541400000|2021-09-02 00:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|70
1630541700000|2021-09-02 00:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|132
1630542000000|2021-09-02 00:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|47
1630542300000|2021-09-02 00:25:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|106
1630542600000|2021-09-02 00:30:00|||||||||4
1630542900000|2021-09-02 00:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|86
1630543200000|2021-09-02 00:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|130
1630543500000|2021-09-02 00:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|28
1630543800000|2021-09-02 00:50:00|||||||||120
1630544100000|2021-09-02 00:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|101
1630544400000|2021-09-02 01:00:00|||||||||66
1630544700000|2021-09-02 01:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|192
1630545000000|2021-09-02 01:10:00|12371.3|12369.3|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|200
1630545300000|2021-09-02 01:15:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|133
1630545600000|2021-09-02 01:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|188
1630545900000|2021-09-02 01:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|187
1630546200000|2021-09-02 01:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|102
1630546500000|2021-09-02 01:35:00|||||||||101
1630546800000|2021-09-02 01:40:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|188
1630547100000|2021-09-02 01:45:00|||||||||199
1630547400000|2021-09-02 01:50:00|||||||||25
1630547700000|2021-09-02 01:55:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|307
1630548000000|2021-09-02 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|45
1630548300000|2021-09-02 02:05:00|||||||||39
1630548600000|2021-09-02 02:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|99
1630548900000|2021-09-02 02:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|186
1630549200000|2021-09-02 02:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|138
1630549500000|2021-09-02 02:25:00|||||||||119
1630549800000|2021-09-02 02:30:00|||||||||131
1630550100000|2021-09-02 02:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|218
1630550400000|2021-09-02 02:40:00|||||||||76
1630550700000|2021-09-02 02:45:00|||||||||219
1630551000000|2021-09-02 02:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|228
1630551300000|2021-09-02 02:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|136
1630551600000|2021-09-02 03:00:00|||||||||81
1630551900000|2021-09-02 03:05:00|||||||||200
1630552200000|2021-09-02 03:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|27
1630552500000|2021-09-02 03:15:00|||||||||31
1630552800000|2021-09-02 03:20:00|||||||||1
1630553100000|2021-09-02 03:25:00|||||||||102
1630553400000|2021-09-02 03:30:00|||||||||3
1630554000000|2021-09-02 03:40:00|||||||||1
1630554600000|2021-09-02 03:50:00|||||||||5
1630555200000|2021-09-02 04:00:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|496
1630555500000|2021-09-02 04:05:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|102
1630556100000|2021-09-02 04:15:00|||||||||1
1630556400000|2021-09-02 04:20:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|98
1630556700000|2021-09-02 04:25:00|||||||||15
1630557000000|2021-09-02 04:30:00|||||||||121
1630557300000|2021-09-02 04:35:00|||||||||9
1630557600000|2021-09-02 04:40:00|||||||||27
1630557900000|2021-09-02 04:45:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|95
1630558200000|2021-09-02 04:50:00|||||||||34
1630558500000|2021-09-02 04:55:00|||||||||6
1630558800000|2021-09-02 05:00:00|||||||||49
1630559100000|2021-09-02 05:05:00|||||||||20
1630559400000|2021-09-02 05:10:00|||||||||6
1630559700000|2021-09-02 05:15:00|||||||||71
1630560000000|2021-09-02 05:20:00|||||||||66
1630560300000|2021-09-02 05:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|373
1630560600000|2021-09-02 05:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|300
1630560900000|2021-09-02 05:35:00|||||||||86
1630561200000|2021-09-02 05:40:00|||||||||13
1630561500000|2021-09-02 05:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|200
1630561800000|2021-09-02 05:50:00|||||||||54
1630562100000|2021-09-02 05:55:00|||||||||127
1630562400000|2021-09-02 06:00:00|12372.5|12370.5|12373.3|12371.3|12374|12372|12372.5|12370.5|329
1630562700000|2021-09-02 06:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|536
1630563000000|2021-09-02 06:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|485
1630563300000|2021-09-02 06:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|193
1630563600000|2021-09-02 06:20:00|12370.9|12368.9|12372.5|12370.5|12372.5|12370.5|12370.9|12368.9|1631
1630563900000|2021-09-02 06:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|522
1630564200000|2021-09-02 06:30:00|||||||||168
1630564500000|2021-09-02 06:35:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|586
1630564800000|2021-09-02 06:40:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|718
1630565100000|2021-09-02 06:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|652
1630565400000|2021-09-02 06:50:00|12371.3|12369.3|12370.9|12368.9|12371.3|12369.3|12370.9|12368.9|596
1630565700000|2021-09-02 06:55:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|479
1630566000000|2021-09-02 07:00:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1385
1630566300000|2021-09-02 07:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|528
1630566600000|2021-09-02 07:10:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|473
1630566900000|2021-09-02 07:15:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|666
1630567200000|2021-09-02 07:20:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|110
1630567500000|2021-09-02 07:25:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|481
1630567800000|2021-09-02 07:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|499
1630568100000|2021-09-02 07:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|46
1630568400000|2021-09-02 07:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|275
1630568700000|2021-09-02 07:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|268
1630569000000|2021-09-02 07:50:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|210
1630569300000|2021-09-02 07:55:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|844
1630569600000|2021-09-02 08:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|285
1630569900000|2021-09-02 08:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|502
1630570200000|2021-09-02 08:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|227
1630570500000|2021-09-02 08:15:00|||||||||23
1630570800000|2021-09-02 08:20:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|67
1630571100000|2021-09-02 08:25:00|12372.1|12370.1|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|999
1630571400000|2021-09-02 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.1|12370.1|1352
1630571700000|2021-09-02 08:35:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|850
1630572000000|2021-09-02 08:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|117
1630572300000|2021-09-02 08:45:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|220
1630572600000|2021-09-02 08:50:00|||||||||43
1630572900000|2021-09-02 08:55:00|||||||||231
1630573200000|2021-09-02 09:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|356
1630573500000|2021-09-02 09:05:00|||||||||373
1630573800000|2021-09-02 09:10:00|||||||||354
1630574100000|2021-09-02 09:15:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|351
1630574400000|2021-09-02 09:20:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|1062
1630574700000|2021-09-02 09:25:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|866
1630575000000|2021-09-02 09:30:00|12375.2|12373.2|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|799
1630575300000|2021-09-02 09:35:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|118
1630575600000|2021-09-02 09:40:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|687
1630575900000|2021-09-02 09:45:00|12376.8|12374.8|12377.2|12375.2|12378|12376|12376.4|12374.4|1028
1630576200000|2021-09-02 09:50:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|186
1630576500000|2021-09-02 09:55:00|12378|12376|12378|12376|12378|12376|12378|12376|302
1630576800000|2021-09-02 10:00:00|12377.2|12375.2|12377.2|12375.2|12377.6|12375.6|12377.2|12375.2|503
1630577100000|2021-09-02 10:05:00|||||||||26
1630577400000|2021-09-02 10:10:00|||||||||242
1630577700000|2021-09-02 10:15:00|||||||||158
1630578000000|2021-09-02 10:20:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|2053
1630578300000|2021-09-02 10:25:00|12378|12376|12378|12376|12378|12376|12378|12376|437
1630578600000|2021-09-02 10:30:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|462
1630578900000|2021-09-02 10:35:00|||||||||229
1630579200000|2021-09-02 10:40:00|||||||||68
1630579500000|2021-09-02 10:45:00|||||||||60
1630579800000|2021-09-02 10:50:00|||||||||13
1630580100000|2021-09-02 10:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|121
1630580400000|2021-09-02 11:00:00|12376.8|12374.8|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|273
1630580700000|2021-09-02 11:05:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|71
1630581000000|2021-09-02 11:10:00|12377.6|12375.6|12377.2|12375.2|12378|12376|12377.2|12375.2|714
1630581300000|2021-09-02 11:15:00|||||||||300
1630581600000|2021-09-02 11:20:00|||||||||778
1630581900000|2021-09-02 11:25:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|1459
1630582200000|2021-09-02 11:30:00|||||||||714
1630582500000|2021-09-02 11:35:00|||||||||203
1630582800000|2021-09-02 11:40:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|945
1630583100000|2021-09-02 11:45:00|||||||||883
1630583400000|2021-09-02 11:50:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12376.4|12374.4|2839
1630583700000|2021-09-02 11:55:00|||||||||102
1630584000000|2021-09-02 12:00:00|12378|12376|12380.3|12378.3|12380.3|12378.3|12378|12376|3776
1630584300000|2021-09-02 12:05:00|12379.5|12377.5|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|664
1630584600000|2021-09-02 12:10:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|1837
1630584900000|2021-09-02 12:15:00|12379.1|12377.1|12378.7|12376.7|12379.5|12377.5|12378.7|12376.7|756
1630585200000|2021-09-02 12:20:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2830
1630585500000|2021-09-02 12:25:00|12379.5|12377.5|12379.5|12377.5|12379.5|12377.5|12378.7|12376.7|1873
1630585800000|2021-09-02 12:30:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12377.2|12375.2|3487
1630586100000|2021-09-02 12:35:00|12378|12376|12378|12376|12378.7|12376.7|12377.2|12375.2|1332
1630586400000|2021-09-02 12:40:00|12377.2|12375.2|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|918
1630586700000|2021-09-02 12:45:00|12376.4|12374.4|12377.2|12375.2|12377.2|12375.2|12376.4|12374.4|801
1630587000000|2021-09-02 12:50:00|12376.4|12374.4|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|4078
1630587300000|2021-09-02 12:55:00|12375.6|12373.6|12377.2|12375.2|12377.2|12375.2|12374.8|12372.8|3456
1630587600000|2021-09-02 13:00:00|12376.4|12374.4|12376.4|12374.4|12378|12376|12376.4|12374.4|1126
1630587900000|2021-09-02 13:05:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|1031
1630588200000|2021-09-02 13:10:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2271
1630588500000|2021-09-02 13:15:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|845
1630588800000|2021-09-02 13:20:00|12377.2|12375.2|12377.2|12375.2|12378|12376|12377.2|12375.2|708
1630589100000|2021-09-02 13:25:00|12378|12376|12377.2|12375.2|12378|12376|12377.2|12375.2|1226
1630589400000|2021-09-02 13:30:00|12378|12376|12376.4|12374.4|12378|12376|12375.6|12373.6|4440
1630589700000|2021-09-02 13:35:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12374.8|12372.8|3194
1630590000000|2021-09-02 13:40:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|5899
1630590300000|2021-09-02 13:45:00|12374|12372|12376.4|12374.4|12376.4|12374.4|12374|12372|3252
1630590600000|2021-09-02 13:50:00|12375.6|12373.6|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|2866
1630590900000|2021-09-02 13:55:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12373.3|12371.3|9218
1630591200000|2021-09-02 14:00:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12371.7|12369.7|4253
1630591500000|2021-09-02 14:05:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|3897
1630591800000|2021-09-02 14:10:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|10622
1630592100000|2021-09-02 14:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|681
1630592400000|2021-09-02 14:20:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3920
1630592700000|2021-09-02 14:25:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|5451
1630593000000|2021-09-02 14:30:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|3250
1630593300000|2021-09-02 14:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|770
1630593600000|2021-09-02 14:40:00|||||||||900
1630593900000|2021-09-02 14:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1609
1630594200000|2021-09-02 14:50:00|||||||||307
1630594500000|2021-09-02 14:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|3991
1630594800000|2021-09-02 15:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1615
1630595100000|2021-09-02 15:05:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12370.9|12368.9|730
1630595400000|2021-09-02 15:10:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|990
1630595700000|2021-09-02 15:15:00|||||||||157
1630596000000|2021-09-02 15:20:00|12370.9|12368.9|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|3066
1630596300000|2021-09-02 15:25:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1345
1630596600000|2021-09-02 15:30:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1077
1630596900000|2021-09-02 15:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1278
1630597200000|2021-09-02 15:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|490
1630597500000|2021-09-02 15:45:00|||||||||307
1630597800000|2021-09-02 15:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1468
1630598100000|2021-09-02 15:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|823
1630598400000|2021-09-02 16:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|493
1630598700000|2021-09-02 16:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|583
1630599000000|2021-09-02 16:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|396
1630599300000|2021-09-02 16:15:00|||||||||600
1630599600000|2021-09-02 16:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|862
1630599900000|2021-09-02 16:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1063
1630600200000|2021-09-02 16:30:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|610
1630600500000|2021-09-02 16:35:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|381
1630600800000|2021-09-02 16:40:00|||||||||154
1630601100000|2021-09-02 16:45:00|||||||||167
1630601400000|2021-09-02 16:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|1447
1630601700000|2021-09-02 16:55:00|||||||||1526
1630602000000|2021-09-02 17:00:00|||||||||595
1630602300000|2021-09-02 17:05:00|||||||||476
1630602600000|2021-09-02 17:10:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|4753
1630602900000|2021-09-02 17:15:00|||||||||542
1630603200000|2021-09-02 17:20:00|||||||||738
1630603500000|2021-09-02 17:25:00|||||||||247
1630603800000|2021-09-02 17:30:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|2100
1630604100000|2021-09-02 17:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|46
1630604400000|2021-09-02 17:40:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|660
1630604700000|2021-09-02 17:45:00|||||||||1571
1630605000000|2021-09-02 17:50:00|||||||||213
1630605300000|2021-09-02 17:55:00|||||||||666
1630605600000|2021-09-02 18:00:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|2147
1630605900000|2021-09-02 18:05:00|||||||||523
1630606200000|2021-09-02 18:10:00|||||||||1073
1630606500000|2021-09-02 18:15:00|||||||||902
1630606800000|2021-09-02 18:20:00|||||||||353
1630607100000|2021-09-02 18:25:00|||||||||605
1630607400000|2021-09-02 18:30:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|440
1630607700000|2021-09-02 18:35:00|||||||||708
1630608000000|2021-09-02 18:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|2082
1630608300000|2021-09-02 18:45:00|||||||||1003
1630608600000|2021-09-02 18:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1602
1630608900000|2021-09-02 18:55:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|3279
1630609200000|2021-09-02 19:00:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|3482
1630609500000|2021-09-02 19:05:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1761
1630609800000|2021-09-02 19:10:00|||||||||855
1630610100000|2021-09-02 19:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2424
1630610400000|2021-09-02 19:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1480
1630610700000|2021-09-02 19:25:00|||||||||185
1630611000000|2021-09-02 19:30:00|||||||||871
1630611300000|2021-09-02 19:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2846
1630611600000|2021-09-02 19:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|402
1630611900000|2021-09-02 19:45:00|||||||||220
1630612200000|2021-09-02 19:50:00|||||||||494
1630612500000|2021-09-02 19:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2361
1630612800000|2021-09-02 20:00:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|986
1630613100000|2021-09-02 20:05:00|||||||||145
1630613400000|2021-09-02 20:10:00|||||||||322
1630613700000|2021-09-02 20:15:00|||||||||23
1630614000000|2021-09-02 20:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|2849
1630614300000|2021-09-02 20:25:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|1504
1630614600000|2021-09-02 20:30:00|12374|12372|12374|12372|12374|12372|12374|12372|208
1630614900000|2021-09-02 20:35:00|||||||||70
1630615200000|2021-09-02 20:40:00|12374.8|12372.8|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|666
1630615500000|2021-09-02 20:45:00|12375.2|12373.2|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|3046
1630615800000|2021-09-02 20:50:00|12376.8|12374.8|12376.4|12374.4|12376.8|12374.8|12376.4|12374.4|1031
1630616100000|2021-09-02 20:55:00|12377.2|12375.2|12376.4|12374.4|12377.2|12375.2|12376.4|12374.4|2997
1630620000000|2021-09-02 22:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|141
1630620300000|2021-09-02 22:05:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|90
1630620600000|2021-09-02 22:10:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|40
1630621200000|2021-09-02 22:20:00|||||||||30
1630621500000|2021-09-02 22:25:00|||||||||236
1630621800000|2021-09-02 22:30:00|||||||||1148
1630622100000|2021-09-02 22:35:00|||||||||64
1630622400000|2021-09-02 22:40:00|||||||||19
1630622700000|2021-09-02 22:45:00|||||||||12
1630623000000|2021-09-02 22:50:00|||||||||21
1630623300000|2021-09-02 22:55:00|||||||||13
1630623600000|2021-09-02 23:00:00|||||||||8
1630623900000|2021-09-02 23:05:00|12376.4|12374.4|12375.6|12373.6|12376.4|12374.4|12375.6|12373.6|89
1630624200000|2021-09-02 23:10:00|||||||||1
1630624500000|2021-09-02 23:15:00|||||||||35
1630624800000|2021-09-02 23:20:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|37
1630625100000|2021-09-02 23:25:00|||||||||5
1630625400000|2021-09-02 23:30:00|||||||||3
1630625700000|2021-09-02 23:35:00|||||||||5
1630626600000|2021-09-02 23:50:00|||||||||1
1630626900000|2021-09-02 23:55:00|||||||||124
1630627200000|2021-09-03 00:00:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|486
1630627500000|2021-09-03 00:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|639
1630627800000|2021-09-03 00:10:00|12374.4|12372.4|12374.8|12372.8|12374.8|12372.8|12374|12372|143
1630628100000|2021-09-03 00:15:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12374|12372|281
1630628400000|2021-09-03 00:20:00|12374.4|12372.4|12374.8|12372.8|12374.8|12372.8|12374.4|12372.4|332
1630628700000|2021-09-03 00:25:00|||||||||526
1630629000000|2021-09-03 00:30:00|||||||||25
1630629300000|2021-09-03 00:35:00|||||||||8
1630629600000|2021-09-03 00:40:00|||||||||2
1630629900000|2021-09-03 00:45:00|12374|12372|12374|12372|12374|12372|12374|12372|460
1630630200000|2021-09-03 00:50:00|||||||||77
1630630500000|2021-09-03 00:55:00|||||||||128
1630630800000|2021-09-03 01:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|64
1630631100000|2021-09-03 01:05:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|134
1630631400000|2021-09-03 01:10:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|70
1630632000000|2021-09-03 01:20:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|292
1630632300000|2021-09-03 01:25:00|||||||||68
1630632600000|2021-09-03 01:30:00|||||||||38
1630632900000|2021-09-03 01:35:00|||||||||6
1630633200000|2021-09-03 01:40:00|||||||||237
1630633500000|2021-09-03 01:45:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|576
1630633800000|2021-09-03 01:50:00|||||||||1
1630634100000|2021-09-03 01:55:00|||||||||2
1630634400000|2021-09-03 02:00:00|||||||||3
1630635000000|2021-09-03 02:10:00|||||||||17
1630635300000|2021-09-03 02:15:00|12374|12372|12374|12372|12374|12372|12374|12372|73
1630635600000|2021-09-03 02:20:00|||||||||73
1630635900000|2021-09-03 02:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|335
1630636200000|2021-09-03 02:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|178
1630636500000|2021-09-03 02:35:00|||||||||13
1630636800000|2021-09-03 02:40:00|||||||||116
1630637100000|2021-09-03 02:45:00|||||||||39
1630637400000|2021-09-03 02:50:00|||||||||4
1630637700000|2021-09-03 02:55:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|309
1630638000000|2021-09-03 03:00:00|12374|12372|12374|12372|12374|12372|12373.7|12371.7|161
1630638300000|2021-09-03 03:05:00|||||||||70
1630638600000|2021-09-03 03:10:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|183
1630638900000|2021-09-03 03:15:00|||||||||4
1630639200000|2021-09-03 03:20:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|222
1630639800000|2021-09-03 03:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|354
1630640100000|2021-09-03 03:35:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|383
1630640400000|2021-09-03 03:40:00|||||||||11
1630640700000|2021-09-03 03:45:00|||||||||27
1630641000000|2021-09-03 03:50:00|||||||||10
1630641300000|2021-09-03 03:55:00|||||||||165
1630641600000|2021-09-03 04:00:00|||||||||25
1630641900000|2021-09-03 04:05:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|262
1630642200000|2021-09-03 04:10:00|||||||||2
1630642500000|2021-09-03 04:15:00|||||||||2
1630642800000|2021-09-03 04:20:00|||||||||1
1630643100000|2021-09-03 04:25:00|||||||||2
1630643400000|2021-09-03 04:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|593
1630643700000|2021-09-03 04:35:00|||||||||353
1630644300000|2021-09-03 04:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|440
1630644600000|2021-09-03 04:50:00|||||||||16
1630644900000|2021-09-03 04:55:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|90
1630645500000|2021-09-03 05:05:00|||||||||23
1630645800000|2021-09-03 05:10:00|||||||||1
1630646100000|2021-09-03 05:15:00|||||||||4
1630646400000|2021-09-03 05:20:00|||||||||8
1630646700000|2021-09-03 05:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|301
1630647000000|2021-09-03 05:30:00|||||||||10
1630647900000|2021-09-03 05:45:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|67
1630648200000|2021-09-03 05:50:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|260
1630648500000|2021-09-03 05:55:00|||||||||169
1630648800000|2021-09-03 06:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|400
1630649100000|2021-09-03 06:05:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|625
1630649400000|2021-09-03 06:10:00|||||||||51
1630649700000|2021-09-03 06:15:00|||||||||226
1630650000000|2021-09-03 06:20:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|126
1630650300000|2021-09-03 06:25:00|||||||||294
1630650600000|2021-09-03 06:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1593
1630650900000|2021-09-03 06:35:00|12375.2|12373.2|12374.8|12372.8|12375.2|12373.2|12374.8|12372.8|115
1630651200000|2021-09-03 06:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|280
1630651500000|2021-09-03 06:45:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|367
1630651800000|2021-09-03 06:50:00|||||||||322
1630652100000|2021-09-03 06:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|224
1630652400000|2021-09-03 07:00:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|146
1630652700000|2021-09-03 07:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|520
1630653000000|2021-09-03 07:10:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|354
1630653300000|2021-09-03 07:15:00|12375.2|12373.2|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|478
1630653600000|2021-09-03 07:20:00|12373.7|12371.7|12373.3|12371.3|12374|12372|12373.3|12371.3|513
1630653900000|2021-09-03 07:25:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|312
1630654200000|2021-09-03 07:30:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|526
1630654500000|2021-09-03 07:35:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|110
1630654800000|2021-09-03 07:40:00|||||||||132
1630655100000|2021-09-03 07:45:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|204
1630655400000|2021-09-03 07:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|50
1630655700000|2021-09-03 07:55:00|||||||||248
1630656000000|2021-09-03 08:00:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|512
1630656300000|2021-09-03 08:05:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|380
1630656600000|2021-09-03 08:10:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|218
1630656900000|2021-09-03 08:15:00|||||||||42
1630657200000|2021-09-03 08:20:00|||||||||54
1630657500000|2021-09-03 08:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|289
1630657800000|2021-09-03 08:30:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|390
1630658100000|2021-09-03 08:35:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|290
1630658400000|2021-09-03 08:40:00|||||||||26
1630658700000|2021-09-03 08:45:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|328
1630659000000|2021-09-03 08:50:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|305
1630659300000|2021-09-03 08:55:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|579
1630659600000|2021-09-03 09:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|353
1630659900000|2021-09-03 09:05:00|||||||||211
1630660200000|2021-09-03 09:10:00|||||||||268
1630660500000|2021-09-03 09:15:00|||||||||225
1630660800000|2021-09-03 09:20:00|||||||||360
1630661100000|2021-09-03 09:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|216
1630661400000|2021-09-03 09:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|867
1630661700000|2021-09-03 09:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|849
1630662000000|2021-09-03 09:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|396
1630662300000|2021-09-03 09:45:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|138
1630662600000|2021-09-03 09:50:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|121
1630662900000|2021-09-03 09:55:00|||||||||38
1630663200000|2021-09-03 10:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|207
1630663500000|2021-09-03 10:05:00|||||||||150
1630663800000|2021-09-03 10:10:00|||||||||1
1630664100000|2021-09-03 10:15:00|||||||||1
1630664400000|2021-09-03 10:20:00|||||||||5
1630664700000|2021-09-03 10:25:00|||||||||2
1630665000000|2021-09-03 10:30:00|||||||||196
1630665300000|2021-09-03 10:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|526
1630665600000|2021-09-03 10:40:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|341
1630665900000|2021-09-03 10:45:00|||||||||126
1630666200000|2021-09-03 10:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|257
1630666500000|2021-09-03 10:55:00|12371.7|12369.7|12372.5|12370.5|12373.3|12371.3|12371.7|12369.7|1103
1630666800000|2021-09-03 11:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1482
1630667100000|2021-09-03 11:05:00|12373.7|12371.7|12374|12372|12374|12372|12373.3|12371.3|1039
1630667400000|2021-09-03 11:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|3802
1630667700000|2021-09-03 11:15:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|147
1630668000000|2021-09-03 11:20:00|12374|12372|12374|12372|12374|12372|12374|12372|195
1630668300000|2021-09-03 11:25:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|389
1630668600000|2021-09-03 11:30:00|||||||||228
1630668900000|2021-09-03 11:35:00|12373.3|12371.3|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1986
1630669200000|2021-09-03 11:40:00|||||||||35
1630669500000|2021-09-03 11:45:00|||||||||2279
1630669800000|2021-09-03 11:50:00|||||||||969
1630670100000|2021-09-03 11:55:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1675
1630670400000|2021-09-03 12:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|491
1630670700000|2021-09-03 12:05:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|2510
1630671000000|2021-09-03 12:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12373.3|12371.3|1557
1630671300000|2021-09-03 12:15:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|943
1630671600000|2021-09-03 12:20:00|12372.5|12370.5|12373.3|12371.3|12373.3|12371.3|12372.5|12370.5|2333
1630671900000|2021-09-03 12:25:00|12374|12372|12373.7|12371.7|12374.8|12372.8|12372.5|12370.5|3144
1630672200000|2021-09-03 12:30:00|12373.3|12371.3|12381.1|12379.1|12394|12392|12373.3|12371.3|18888
1630672500000|2021-09-03 12:35:00|12381.9|12379.9|12371.7|12369.7|12381.9|12379.9|12368.6|12366.6|18774
1630672800000|2021-09-03 12:40:00|12370.9|12368.9|12369.4|12367.4|12374.8|12372.8|12367.8|12365.8|9903
1630673100000|2021-09-03 12:45:00|12370.1|12368.1|12374|12372|12374.8|12372.8|12369.4|12367.4|7187
1630673400000|2021-09-03 12:50:00|12374.8|12372.8|12373.3|12371.3|12374.8|12372.8|12370.1|12368.1|9972
1630673700000|2021-09-03 12:55:00|12374|12372|12371.7|12369.7|12375.6|12373.6|12371.7|12369.7|10322
1630674000000|2021-09-03 13:00:00|12370.9|12368.9|12371.7|12369.7|12373.3|12371.3|12370.9|12368.9|6899
1630674300000|2021-09-03 13:05:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12369.4|12367.4|3950
1630674600000|2021-09-03 13:10:00|12370.1|12368.1|12371.7|12369.7|12372.5|12370.5|12369.4|12367.4|6174
1630674900000|2021-09-03 13:15:00|12372.5|12370.5|12367|12365|12372.5|12370.5|12367|12365|3288
1630675200000|2021-09-03 13:20:00|12367.8|12365.8|12371.7|12369.7|12372.5|12370.5|12367|12365|5825
1630675500000|2021-09-03 13:25:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|3743
1630675800000|2021-09-03 13:30:00|12371.7|12369.7|12370.1|12368.1|12372.5|12370.5|12368.6|12366.6|3817
1630676100000|2021-09-03 13:35:00|12370.9|12368.9|12372.5|12370.5|12373.3|12371.3|12369.4|12367.4|4118
1630676400000|2021-09-03 13:40:00|12371.7|12369.7|12369.4|12367.4|12372.5|12370.5|12367.8|12365.8|2774
1630676700000|2021-09-03 13:45:00|12368.6|12366.6|12368.6|12366.6|12370.9|12368.9|12368.6|12366.6|3766
1630677000000|2021-09-03 13:50:00|12369.4|12367.4|12370.9|12368.9|12370.9|12368.9|12368.6|12366.6|4264
1630677300000|2021-09-03 13:55:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|1552
1630677600000|2021-09-03 14:00:00|12370.1|12368.1|12367|12365|12370.1|12368.1|12367|12365|5001
1630677900000|2021-09-03 14:05:00|12367.8|12365.8|12367.8|12365.8|12369.4|12367.4|12367|12365|2842
1630678200000|2021-09-03 14:10:00|12367|12365|12367.8|12365.8|12368.6|12366.6|12366.2|12364.2|3895
1630678500000|2021-09-03 14:15:00|12367|12365|12369.4|12367.4|12369.4|12367.4|12367|12365|4972
1630678800000|2021-09-03 14:20:00|12368.6|12366.6|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|2346
1630679100000|2021-09-03 14:25:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1889
1630679400000|2021-09-03 14:30:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12368.6|12366.6|1556
1630679700000|2021-09-03 14:35:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|1497
1630680000000|2021-09-03 14:40:00|12370.9|12368.9|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|1663
1630680300000|2021-09-03 14:45:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12368.6|12366.6|4887
1630680600000|2021-09-03 14:50:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|988
1630680900000|2021-09-03 14:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|3509
1630681200000|2021-09-03 15:00:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1207
1630681500000|2021-09-03 15:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|928
1630681800000|2021-09-03 15:10:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|4105
1630682100000|2021-09-03 15:15:00|12369.4|12367.4|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|3088
1630682400000|2021-09-03 15:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2383
1630682700000|2021-09-03 15:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1304
1630683000000|2021-09-03 15:30:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|536
1630683300000|2021-09-03 15:35:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|768
1630683600000|2021-09-03 15:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|275
1630683900000|2021-09-03 15:45:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1339
1630684200000|2021-09-03 15:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|486
1630684500000|2021-09-03 15:55:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|195
1630684800000|2021-09-03 16:00:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|515
1630685100000|2021-09-03 16:05:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|855
1630685400000|2021-09-03 16:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|163
1630685700000|2021-09-03 16:15:00|||||||||136
1630686000000|2021-09-03 16:20:00|||||||||853
1630686300000|2021-09-03 16:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|157
1630686600000|2021-09-03 16:30:00|||||||||1580
1630686900000|2021-09-03 16:35:00|||||||||1064
1630687200000|2021-09-03 16:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|1384
1630687500000|2021-09-03 16:45:00|||||||||49
1630687800000|2021-09-03 16:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|749
1630688100000|2021-09-03 16:55:00|||||||||263
1630688400000|2021-09-03 17:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1909
1630688700000|2021-09-03 17:05:00|||||||||214
1630689000000|2021-09-03 17:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|306
1630689300000|2021-09-03 17:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1374
1630689600000|2021-09-03 17:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|233
1630689900000|2021-09-03 17:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|695
1630690200000|2021-09-03 17:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|473
1630690500000|2021-09-03 17:35:00|||||||||197
1630690800000|2021-09-03 17:40:00|||||||||55
1630691100000|2021-09-03 17:45:00|||||||||633
1630691400000|2021-09-03 17:50:00|||||||||161
1630691700000|2021-09-03 17:55:00|||||||||130
1630692000000|2021-09-03 18:00:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|780
1630692300000|2021-09-03 18:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|639
1630692600000|2021-09-03 18:10:00|||||||||97
1630692900000|2021-09-03 18:15:00|||||||||228
1630693200000|2021-09-03 18:20:00|||||||||236
1630693500000|2021-09-03 18:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1422
1630693800000|2021-09-03 18:30:00|||||||||742
1630694100000|2021-09-03 18:35:00|||||||||108
1630694400000|2021-09-03 18:40:00|||||||||580
1630694700000|2021-09-03 18:45:00|||||||||467
1630695000000|2021-09-03 18:50:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|3513
1630695300000|2021-09-03 18:55:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|4471
1630695600000|2021-09-03 19:00:00|||||||||1647
1630695900000|2021-09-03 19:05:00|||||||||212
1630696200000|2021-09-03 19:10:00|||||||||539
1630696500000|2021-09-03 19:15:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1779
1630696800000|2021-09-03 19:20:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1172
1630697100000|2021-09-03 19:25:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1093
1630697400000|2021-09-03 19:30:00|||||||||405
1630697700000|2021-09-03 19:35:00|||||||||212
1630698000000|2021-09-03 19:40:00|||||||||350
1630698300000|2021-09-03 19:45:00|||||||||368
1630698600000|2021-09-03 19:50:00|||||||||910
1630698900000|2021-09-03 19:55:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|1621
1630699200000|2021-09-03 20:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|2290
1630699500000|2021-09-03 20:05:00|||||||||179
1630699800000|2021-09-03 20:10:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2312
1630700100000|2021-09-03 20:15:00|||||||||23
1630700400000|2021-09-03 20:20:00|||||||||456
1630700700000|2021-09-03 20:25:00|||||||||359
1630701000000|2021-09-03 20:30:00|||||||||537
1630701300000|2021-09-03 20:35:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|2249
1630701600000|2021-09-03 20:40:00|||||||||256
1630701900000|2021-09-03 20:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1457
1630702200000|2021-09-03 20:50:00|||||||||649
1630702500000|2021-09-03 20:55:00|||||||||1714
1630881000000|2021-09-05 22:30:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|181
1630881300000|2021-09-05 22:35:00|||||||||5
1630881600000|2021-09-05 22:40:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12
1630887300000|2021-09-06 00:15:00|12368.2|12366.2|12367.8|12365.8|12368.2|12366.2|12367.8|12365.8|43
1630887600000|2021-09-06 00:20:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|44
1630887900000|2021-09-06 00:25:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|236
1630892700000|2021-09-06 01:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|0
1630893300000|2021-09-06 01:55:00|||||||||3
1630893600000|2021-09-06 02:00:00|||||||||3
1630893900000|2021-09-06 02:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|543
1630894200000|2021-09-06 02:10:00|||||||||26
1630894500000|2021-09-06 02:15:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|186
1630894800000|2021-09-06 02:20:00|||||||||10
1630895100000|2021-09-06 02:25:00|||||||||125
1630895400000|2021-09-06 02:30:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|11
1630895700000|2021-09-06 02:35:00|||||||||20
1630896000000|2021-09-06 02:40:00|||||||||14
1630896300000|2021-09-06 02:45:00|||||||||6
1630896600000|2021-09-06 02:50:00|||||||||1
1630896900000|2021-09-06 02:55:00|||||||||4
1630897200000|2021-09-06 03:00:00|||||||||3
1630897500000|2021-09-06 03:05:00|||||||||6
1630897800000|2021-09-06 03:10:00|||||||||1
1630898100000|2021-09-06 03:15:00|||||||||14
1630898700000|2021-09-06 03:25:00|||||||||1
1630899000000|2021-09-06 03:30:00|||||||||2
1630899300000|2021-09-06 03:35:00|||||||||3
1630899900000|2021-09-06 03:45:00|||||||||73
1630900200000|2021-09-06 03:50:00|||||||||9
1630900500000|2021-09-06 03:55:00|||||||||9
1630900800000|2021-09-06 04:00:00|||||||||6
1630901100000|2021-09-06 04:05:00|||||||||2
1630901400000|2021-09-06 04:10:00|||||||||4
1630901700000|2021-09-06 04:15:00|||||||||270
1630902900000|2021-09-06 04:35:00|||||||||45
1630903200000|2021-09-06 04:40:00|||||||||5
1630903800000|2021-09-06 04:50:00|||||||||1
1630904100000|2021-09-06 04:55:00|12369.8|12367.8|12369.4|12367.4|12369.8|12367.8|12369.4|12367.4|412
1630904700000|2021-09-06 05:05:00|||||||||6
1630905000000|2021-09-06 05:10:00|||||||||5
1630905300000|2021-09-06 05:15:00|||||||||14
1630905600000|2021-09-06 05:20:00|||||||||2
1630905900000|2021-09-06 05:25:00|||||||||9
1630906200000|2021-09-06 05:30:00|||||||||1
1630906500000|2021-09-06 05:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|104
1630906800000|2021-09-06 05:40:00|||||||||10
1630907100000|2021-09-06 05:45:00|||||||||4
1630907400000|2021-09-06 05:50:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|204
1630907700000|2021-09-06 05:55:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12369|12367|3
1630908000000|2021-09-06 06:00:00|||||||||103
1630908300000|2021-09-06 06:05:00|12369|12367|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|98
1630908600000|2021-09-06 06:10:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1
1630908900000|2021-09-06 06:15:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|150
1630909200000|2021-09-06 06:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|98
1630909800000|2021-09-06 06:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12369|12367|56
1630910100000|2021-09-06 06:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|92
1630910400000|2021-09-06 06:40:00|||||||||21
1630910700000|2021-09-06 06:45:00|||||||||45
1630911000000|2021-09-06 06:50:00|||||||||100
1630911300000|2021-09-06 06:55:00|||||||||8
1630911600000|2021-09-06 07:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|160
1630911900000|2021-09-06 07:05:00|||||||||3
1630912200000|2021-09-06 07:10:00|||||||||181
1630912500000|2021-09-06 07:15:00|||||||||9
1630912800000|2021-09-06 07:20:00|||||||||11
1630913100000|2021-09-06 07:25:00|||||||||25
1630913400000|2021-09-06 07:30:00|||||||||38
1630913700000|2021-09-06 07:35:00|||||||||9
1630914000000|2021-09-06 07:40:00|||||||||174
1630914300000|2021-09-06 07:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|169
1630914600000|2021-09-06 07:50:00|||||||||557
1630914900000|2021-09-06 07:55:00|||||||||37
1630915200000|2021-09-06 08:00:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|246
1630915500000|2021-09-06 08:05:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|69
1630916100000|2021-09-06 08:15:00|||||||||2
1630916400000|2021-09-06 08:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|126
1630916700000|2021-09-06 08:25:00|||||||||46
1630917000000|2021-09-06 08:30:00|||||||||325
1630917300000|2021-09-06 08:35:00|||||||||17
1630917600000|2021-09-06 08:40:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|446
1630917900000|2021-09-06 08:45:00|||||||||41
1630918200000|2021-09-06 08:50:00|||||||||2
1630918500000|2021-09-06 08:55:00|||||||||26
1630918800000|2021-09-06 09:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|618
1630919100000|2021-09-06 09:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|155
1630919400000|2021-09-06 09:10:00|||||||||12
1630919700000|2021-09-06 09:15:00|||||||||29
1630920000000|2021-09-06 09:20:00|||||||||282
1630920300000|2021-09-06 09:25:00|12367|12365|12367|12365|12367|12365|12367|12365|677
1630920600000|2021-09-06 09:30:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|142
1630920900000|2021-09-06 09:35:00|||||||||3
1630921200000|2021-09-06 09:40:00|||||||||4
1630921500000|2021-09-06 09:45:00|||||||||43
1630922100000|2021-09-06 09:55:00|||||||||5
1630922400000|2021-09-06 10:00:00|||||||||7
1630922700000|2021-09-06 10:05:00|||||||||27
1630923000000|2021-09-06 10:10:00|||||||||1
1630923300000|2021-09-06 10:15:00|||||||||148
1630923600000|2021-09-06 10:20:00|||||||||92
1630923900000|2021-09-06 10:25:00|||||||||80
1630924200000|2021-09-06 10:30:00|||||||||20
1630924500000|2021-09-06 10:35:00|||||||||22
1630924800000|2021-09-06 10:40:00|||||||||457
1630925100000|2021-09-06 10:45:00|||||||||10
1630925400000|2021-09-06 10:50:00|||||||||64
1630925700000|2021-09-06 10:55:00|||||||||99
1630926000000|2021-09-06 11:00:00|||||||||9
1630926300000|2021-09-06 11:05:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367.4|12365.4|1166
1630926600000|2021-09-06 11:10:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|315
1630926900000|2021-09-06 11:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|263
1630927200000|2021-09-06 11:20:00|12367|12365|12367|12365|12367|12365|12367|12365|23
1630927500000|2021-09-06 11:25:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|675
1630927800000|2021-09-06 11:30:00|||||||||29
1630928100000|2021-09-06 11:35:00|||||||||10
1630928400000|2021-09-06 11:40:00|||||||||15
1630928700000|2021-09-06 11:45:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|503
1630929000000|2021-09-06 11:50:00|||||||||18
1630929300000|2021-09-06 11:55:00|||||||||21
1630929600000|2021-09-06 12:00:00|||||||||3
1630929900000|2021-09-06 12:05:00|12367|12365|12367|12365|12367|12365|12367|12365|119
1630930200000|2021-09-06 12:10:00|||||||||6
1630930500000|2021-09-06 12:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|537
1630930800000|2021-09-06 12:20:00|||||||||24
1630931100000|2021-09-06 12:25:00|||||||||200
1630931400000|2021-09-06 12:30:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|386
1630931700000|2021-09-06 12:35:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|405
1630932000000|2021-09-06 12:40:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|402
1630932300000|2021-09-06 12:45:00|||||||||32
1630932600000|2021-09-06 12:50:00|12367|12365|12367|12365|12367|12365|12367|12365|190
1630932900000|2021-09-06 12:55:00|||||||||40
1630933200000|2021-09-06 13:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|334
1630933500000|2021-09-06 13:05:00|||||||||92
1630933800000|2021-09-06 13:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|587
1630934100000|2021-09-06 13:15:00|||||||||20
1630934400000|2021-09-06 13:20:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|628
1630934700000|2021-09-06 13:25:00|||||||||319
1630935000000|2021-09-06 13:30:00|||||||||7
1630935300000|2021-09-06 13:35:00|||||||||1
1630935900000|2021-09-06 13:45:00|||||||||4
1630936200000|2021-09-06 13:50:00|12367|12365|12367|12365|12367|12365|12367|12365|64
1630936500000|2021-09-06 13:55:00|||||||||44
1630936800000|2021-09-06 14:00:00|||||||||2
1630937100000|2021-09-06 14:05:00|||||||||62
1630937400000|2021-09-06 14:10:00|||||||||5
1630937700000|2021-09-06 14:15:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|234
1630938000000|2021-09-06 14:20:00|||||||||30
1630938300000|2021-09-06 14:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|296
1630938600000|2021-09-06 14:30:00|||||||||60
1630938900000|2021-09-06 14:35:00|||||||||193
1630939200000|2021-09-06 14:40:00|||||||||6
1630939500000|2021-09-06 14:45:00|||||||||133
1630939800000|2021-09-06 14:50:00|||||||||11
1630940100000|2021-09-06 14:55:00|||||||||98
1630940400000|2021-09-06 15:00:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|366
1630940700000|2021-09-06 15:05:00|||||||||23
1630941000000|2021-09-06 15:10:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|244
1630941300000|2021-09-06 15:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|644
1630941600000|2021-09-06 15:20:00|||||||||15
1630941900000|2021-09-06 15:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|339
1630942200000|2021-09-06 15:30:00|||||||||39
1630942500000|2021-09-06 15:35:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|145
1630942800000|2021-09-06 15:40:00|||||||||29
1630943100000|2021-09-06 15:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|266
1630943400000|2021-09-06 15:50:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|269
1630943700000|2021-09-06 15:55:00|||||||||69
1630944000000|2021-09-06 16:00:00|||||||||27
1630944300000|2021-09-06 16:05:00|||||||||17
1630944600000|2021-09-06 16:10:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|197
1630944900000|2021-09-06 16:15:00|||||||||15
1630945200000|2021-09-06 16:20:00|||||||||218
1630945500000|2021-09-06 16:25:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|514
1630945800000|2021-09-06 16:30:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|255
1630946100000|2021-09-06 16:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|110
1630946400000|2021-09-06 16:40:00|||||||||40
1630946700000|2021-09-06 16:45:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|431
1630947000000|2021-09-06 16:50:00|||||||||12
1630947300000|2021-09-06 16:55:00|12367|12365|12367|12365|12367|12365|12367|12365|769
1630965600000|2021-09-06 22:00:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|292
1630965900000|2021-09-06 22:05:00|||||||||95
1630966200000|2021-09-06 22:10:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|26
1630966500000|2021-09-06 22:15:00|||||||||1
1630966800000|2021-09-06 22:20:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|353
1630967400000|2021-09-06 22:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|32
1630967700000|2021-09-06 22:35:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|20
1630968000000|2021-09-06 22:40:00|||||||||16
1630968300000|2021-09-06 22:45:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|177
1630968600000|2021-09-06 22:50:00|||||||||8
1630968900000|2021-09-06 22:55:00|||||||||5
1630969200000|2021-09-06 23:00:00|||||||||30
1630969500000|2021-09-06 23:05:00|12369|12367|12368.6|12366.6|12369|12367|12368.6|12366.6|42
1630969800000|2021-09-06 23:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|66
1630970100000|2021-09-06 23:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|110
1630970400000|2021-09-06 23:20:00|||||||||5
1630970700000|2021-09-06 23:25:00|||||||||8
1630971000000|2021-09-06 23:30:00|||||||||5
1630971300000|2021-09-06 23:35:00|||||||||55
1630971600000|2021-09-06 23:40:00|||||||||194
1630971900000|2021-09-06 23:45:00|||||||||15
1630972200000|2021-09-06 23:50:00|||||||||9
1630972500000|2021-09-06 23:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|269
1630972800000|2021-09-07 00:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|648
1630973100000|2021-09-07 00:05:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|278
1630973400000|2021-09-07 00:10:00|||||||||319
1630973700000|2021-09-07 00:15:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|629
1630974000000|2021-09-07 00:20:00|12367.4|12365.4|12367.8|12365.8|12367.8|12365.8|12367|12365|123
1630974300000|2021-09-07 00:25:00|||||||||50
1630974600000|2021-09-07 00:30:00|||||||||181
1630974900000|2021-09-07 00:35:00|||||||||5
1630975200000|2021-09-07 00:40:00|12367|12365|12367|12365|12367|12365|12367|12365|401
1630975500000|2021-09-07 00:45:00|||||||||25
1630975800000|2021-09-07 00:50:00|||||||||5
1630976100000|2021-09-07 00:55:00|||||||||57
1630976400000|2021-09-07 01:00:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|186
1630976700000|2021-09-07 01:05:00|12367|12365|12367|12365|12367|12365|12367|12365|44
1630977000000|2021-09-07 01:10:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|181
1630977300000|2021-09-07 01:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|74
1630977600000|2021-09-07 01:20:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|801
1630977900000|2021-09-07 01:25:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|976
1630978200000|2021-09-07 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|186
1630978500000|2021-09-07 01:35:00|||||||||19
1630978800000|2021-09-07 01:40:00|||||||||40
1630979100000|2021-09-07 01:45:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|134
1630979400000|2021-09-07 01:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|143
1630979700000|2021-09-07 01:55:00|||||||||8
1630980000000|2021-09-07 02:00:00|||||||||60
1630980300000|2021-09-07 02:05:00|||||||||18
1630980600000|2021-09-07 02:10:00|||||||||20
1630980900000|2021-09-07 02:15:00|||||||||106
1630981200000|2021-09-07 02:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|225
1630981500000|2021-09-07 02:25:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|34
1630981800000|2021-09-07 02:30:00|||||||||34
1630982100000|2021-09-07 02:35:00|||||||||6
1630982400000|2021-09-07 02:40:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|19
1630982700000|2021-09-07 02:45:00|||||||||275
1630983000000|2021-09-07 02:50:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|148
1630983300000|2021-09-07 02:55:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|392
1630983600000|2021-09-07 03:00:00|||||||||42
1630983900000|2021-09-07 03:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|290
1630984200000|2021-09-07 03:10:00|||||||||6
1630984500000|2021-09-07 03:15:00|||||||||5
1630984800000|2021-09-07 03:20:00|||||||||79
1630985100000|2021-09-07 03:25:00|||||||||6
1630985400000|2021-09-07 03:30:00|||||||||47
1630985700000|2021-09-07 03:35:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|135
1630986000000|2021-09-07 03:40:00|||||||||22
1630986300000|2021-09-07 03:45:00|||||||||259
1630986600000|2021-09-07 03:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|69
1630986900000|2021-09-07 03:55:00|||||||||87
1630987200000|2021-09-07 04:00:00|||||||||37
1630987500000|2021-09-07 04:05:00|||||||||44
1630987800000|2021-09-07 04:10:00|||||||||6
1630988100000|2021-09-07 04:15:00|||||||||5
1630988400000|2021-09-07 04:20:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|130
1630988700000|2021-09-07 04:25:00|||||||||7
1630989000000|2021-09-07 04:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|618
1630989300000|2021-09-07 04:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|276
1630989600000|2021-09-07 04:40:00|||||||||56
1630989900000|2021-09-07 04:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|189
1630990200000|2021-09-07 04:50:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|254
1630990500000|2021-09-07 04:55:00|||||||||86
1630990800000|2021-09-07 05:00:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12366.2|12364.2|401
1630991100000|2021-09-07 05:05:00|||||||||11
1630991400000|2021-09-07 05:10:00|||||||||11
1630991700000|2021-09-07 05:15:00|||||||||110
1630992000000|2021-09-07 05:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|314
1630992300000|2021-09-07 05:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|29
1630992600000|2021-09-07 05:30:00|||||||||82
1630992900000|2021-09-07 05:35:00|||||||||374
1630993200000|2021-09-07 05:40:00|||||||||5
1630993500000|2021-09-07 05:45:00|||||||||43
1630993800000|2021-09-07 05:50:00|||||||||270
1630994100000|2021-09-07 05:55:00|||||||||17
1630994400000|2021-09-07 06:00:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|545
1630994700000|2021-09-07 06:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|498
1630995000000|2021-09-07 06:10:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|263
1630995300000|2021-09-07 06:15:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|102
1630995600000|2021-09-07 06:20:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|109
1630995900000|2021-09-07 06:25:00|12364.7|12362.7|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|827
1630996200000|2021-09-07 06:30:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|496
1630996500000|2021-09-07 06:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|894
1630996800000|2021-09-07 06:40:00|||||||||141
1630997100000|2021-09-07 06:45:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|389
1630997400000|2021-09-07 06:50:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|283
1630997700000|2021-09-07 06:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|145
1630998000000|2021-09-07 07:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1827
1630998300000|2021-09-07 07:05:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|874
1630998600000|2021-09-07 07:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|622
1630998900000|2021-09-07 07:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|618
1630999200000|2021-09-07 07:20:00|12363.5|12361.5|12361.5|12359.5|12363.9|12361.9|12361.5|12359.5|903
1630999500000|2021-09-07 07:25:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1258
1630999800000|2021-09-07 07:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2187
1631000100000|2021-09-07 07:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1694
1631000400000|2021-09-07 07:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|642
1631000700000|2021-09-07 07:45:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|405
1631001000000|2021-09-07 07:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|425
1631001300000|2021-09-07 07:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|277
1631001600000|2021-09-07 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|598
1631001900000|2021-09-07 08:05:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1440
1631002200000|2021-09-07 08:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1346
1631002500000|2021-09-07 08:15:00|||||||||401
1631002800000|2021-09-07 08:20:00|12361.2|12359.2|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1044
1631003100000|2021-09-07 08:25:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|439
1631003400000|2021-09-07 08:30:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|119
1631003700000|2021-09-07 08:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|739
1631004000000|2021-09-07 08:40:00|||||||||136
1631004300000|2021-09-07 08:45:00|12361.2|12359.2|12360.8|12358.8|12361.2|12359.2|12360.8|12358.8|427
1631004600000|2021-09-07 08:50:00|||||||||103
1631004900000|2021-09-07 08:55:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|684
1631005200000|2021-09-07 09:00:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|502
1631005500000|2021-09-07 09:05:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|472
1631005800000|2021-09-07 09:10:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2389
1631006100000|2021-09-07 09:15:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|590
1631006400000|2021-09-07 09:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|541
1631006700000|2021-09-07 09:25:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1084
1631007000000|2021-09-07 09:30:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|739
1631007300000|2021-09-07 09:35:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.2|12359.2|1872
1631007600000|2021-09-07 09:40:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|660
1631007900000|2021-09-07 09:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|3320
1631008200000|2021-09-07 09:50:00|12360|12358|12359.2|12357.2|12360|12358|12358.4|12356.4|4159
1631008500000|2021-09-07 09:55:00|||||||||73
1631008800000|2021-09-07 10:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|453
1631009100000|2021-09-07 10:05:00|||||||||84
1631009400000|2021-09-07 10:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1023
1631009700000|2021-09-07 10:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|2107
1631010000000|2021-09-07 10:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|1518
1631010300000|2021-09-07 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|92
1631010600000|2021-09-07 10:30:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|62
1631010900000|2021-09-07 10:35:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|91
1631011200000|2021-09-07 10:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|258
1631011500000|2021-09-07 10:45:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|329
1631011800000|2021-09-07 10:50:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|427
1631012100000|2021-09-07 10:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|786
1631012400000|2021-09-07 11:00:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|716
1631012700000|2021-09-07 11:05:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|687
1631013000000|2021-09-07 11:10:00|||||||||738
1631013300000|2021-09-07 11:15:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|399
1631013600000|2021-09-07 11:20:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|552
1631013900000|2021-09-07 11:25:00|||||||||230
1631014200000|2021-09-07 11:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|861
1631014500000|2021-09-07 11:35:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|723
1631014800000|2021-09-07 11:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|374
1631015100000|2021-09-07 11:45:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1108
1631015400000|2021-09-07 11:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1051
1631015700000|2021-09-07 11:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|1327
1631016000000|2021-09-07 12:00:00|12358|12356|12357.6|12355.6|12358|12356|12357.6|12355.6|1348
1631016300000|2021-09-07 12:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1426
1631016600000|2021-09-07 12:10:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|257
1631016900000|2021-09-07 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|2495
1631017200000|2021-09-07 12:20:00|12357.6|12355.6|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|1605
1631017500000|2021-09-07 12:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|796
1631017800000|2021-09-07 12:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2694
1631018100000|2021-09-07 12:35:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|962
1631018400000|2021-09-07 12:40:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|2456
1631018700000|2021-09-07 12:45:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1642
1631019000000|2021-09-07 12:50:00|12356.1|12354.1|12353|12351|12356.1|12354.1|12352.2|12350.2|6449
1631019300000|2021-09-07 12:55:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|2516
1631019600000|2021-09-07 13:00:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1383
1631019900000|2021-09-07 13:05:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|804
1631020200000|2021-09-07 13:10:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|796
1631020500000|2021-09-07 13:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|882
1631020800000|2021-09-07 13:20:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|3316
1631021100000|2021-09-07 13:25:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|858
1631021400000|2021-09-07 13:30:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|2275
1631021700000|2021-09-07 13:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1621
1631022000000|2021-09-07 13:40:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2835
1631022300000|2021-09-07 13:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1389
1631022600000|2021-09-07 13:50:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|494
1631022900000|2021-09-07 13:55:00|12352.2|12350.2|12350.6|12348.6|12352.2|12350.2|12349.8|12347.8|2030
1631023200000|2021-09-07 14:00:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|3596
1631023500000|2021-09-07 14:05:00|12348.3|12346.3|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|3686
1631023800000|2021-09-07 14:10:00|12350.6|12348.6|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|1870
1631024100000|2021-09-07 14:15:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1040
1631024400000|2021-09-07 14:20:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1612
1631024700000|2021-09-07 14:25:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|517
1631025000000|2021-09-07 14:30:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|3099
1631025300000|2021-09-07 14:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3133
1631025600000|2021-09-07 14:40:00|12352.2|12350.2|12353|12351|12353.7|12351.7|12352.2|12350.2|1578
1631025900000|2021-09-07 14:45:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|2873
1631026200000|2021-09-07 14:50:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|2301
1631026500000|2021-09-07 14:55:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|660
1631026800000|2021-09-07 15:00:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|1600
1631027100000|2021-09-07 15:05:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2294
1631027400000|2021-09-07 15:10:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1938
1631027700000|2021-09-07 15:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1634
1631028000000|2021-09-07 15:20:00|||||||||1492
1631028300000|2021-09-07 15:25:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|187
1631028600000|2021-09-07 15:30:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12350.6|12348.6|3037
1631028900000|2021-09-07 15:35:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|561
1631029200000|2021-09-07 15:40:00|||||||||1258
1631029500000|2021-09-07 15:45:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|405
1631029800000|2021-09-07 15:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|1909
1631030100000|2021-09-07 15:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1525
1631030400000|2021-09-07 16:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|2382
1631030700000|2021-09-07 16:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|281
1631031000000|2021-09-07 16:10:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|510
1631031300000|2021-09-07 16:15:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2004
1631031600000|2021-09-07 16:20:00|||||||||46
1631031900000|2021-09-07 16:25:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|632
1631032200000|2021-09-07 16:30:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|677
1631032500000|2021-09-07 16:35:00|||||||||93
1631032800000|2021-09-07 16:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|471
1631033100000|2021-09-07 16:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|295
1631033400000|2021-09-07 16:50:00|||||||||961
1631033700000|2021-09-07 16:55:00|12353|12351|12353|12351|12353|12351|12353|12351|344
1631034000000|2021-09-07 17:00:00|12352.2|12350.2|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|3337
1631034300000|2021-09-07 17:05:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|1979
1631034600000|2021-09-07 17:10:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|849
1631034900000|2021-09-07 17:15:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|326
1631035200000|2021-09-07 17:20:00|||||||||51
1631035500000|2021-09-07 17:25:00|||||||||921
1631035800000|2021-09-07 17:30:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|517
1631036100000|2021-09-07 17:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|645
1631036400000|2021-09-07 17:40:00|12353|12351|12353|12351|12353|12351|12353|12351|295
1631036700000|2021-09-07 17:45:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|933
1631037000000|2021-09-07 17:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1182
1631037300000|2021-09-07 17:55:00|||||||||191
1631037600000|2021-09-07 18:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|212
1631037900000|2021-09-07 18:05:00|||||||||197
1631038200000|2021-09-07 18:10:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|484
1631038500000|2021-09-07 18:15:00|||||||||70
1631038800000|2021-09-07 18:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|918
1631039100000|2021-09-07 18:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|1533
1631039400000|2021-09-07 18:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1203
1631039700000|2021-09-07 18:35:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|681
1631040000000|2021-09-07 18:40:00|||||||||1325
1631040300000|2021-09-07 18:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1602
1631040600000|2021-09-07 18:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1199
1631040900000|2021-09-07 18:55:00|12353.3|12351.3|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|3794
1631041200000|2021-09-07 19:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|695
1631041500000|2021-09-07 19:05:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2033
1631041800000|2021-09-07 19:10:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|457
1631042100000|2021-09-07 19:15:00|||||||||1659
1631042400000|2021-09-07 19:20:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|2496
1631042700000|2021-09-07 19:25:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|1203
1631043000000|2021-09-07 19:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1317
1631043300000|2021-09-07 19:35:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2411
1631043600000|2021-09-07 19:40:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|736
1631043900000|2021-09-07 19:45:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2270
1631044200000|2021-09-07 19:50:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|362
1631044500000|2021-09-07 19:55:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3297
1631044800000|2021-09-07 20:00:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|4940
1631045100000|2021-09-07 20:05:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|1165
1631045400000|2021-09-07 20:10:00|12353|12351|12353|12351|12353|12351|12353|12351|1295
1631045700000|2021-09-07 20:15:00|||||||||61
1631046000000|2021-09-07 20:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|656
1631046300000|2021-09-07 20:25:00|||||||||1244
1631046600000|2021-09-07 20:30:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|592
1631046900000|2021-09-07 20:35:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|3644
1631047200000|2021-09-07 20:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|528
1631047500000|2021-09-07 20:45:00|||||||||1116
1631047800000|2021-09-07 20:50:00|||||||||1103
1631048100000|2021-09-07 20:55:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|3393
1631052000000|2021-09-07 22:00:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|200
1631052300000|2021-09-07 22:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|19
1631052600000|2021-09-07 22:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|854
1631052900000|2021-09-07 22:15:00|12353.3|12351.3|12353|12351|12353.3|12351.3|12353|12351|92
1631053200000|2021-09-07 22:20:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|120
1631053500000|2021-09-07 22:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|6
1631053800000|2021-09-07 22:30:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|310
1631054100000|2021-09-07 22:35:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|233
1631054400000|2021-09-07 22:40:00|12352.6|12350.6|12353|12351|12353|12351|12352.6|12350.6|34
1631054700000|2021-09-07 22:45:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|136
1631055000000|2021-09-07 22:50:00|||||||||32
1631055300000|2021-09-07 22:55:00|||||||||28
1631055600000|2021-09-07 23:00:00|||||||||27
1631055900000|2021-09-07 23:05:00|||||||||69
1631056200000|2021-09-07 23:10:00|||||||||21
1631056500000|2021-09-07 23:15:00|||||||||29
1631056800000|2021-09-07 23:20:00|||||||||37
1631057100000|2021-09-07 23:25:00|||||||||213
1631057400000|2021-09-07 23:30:00|||||||||35
1631057700000|2021-09-07 23:35:00|||||||||90
1631058000000|2021-09-07 23:40:00|||||||||102
1631058300000|2021-09-07 23:45:00|||||||||12
1631058600000|2021-09-07 23:50:00|||||||||125
1631058900000|2021-09-07 23:55:00|12353|12351|12353|12351|12353|12351|12353|12351|199
1631059200000|2021-09-08 00:00:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|452
1631059500000|2021-09-08 00:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|238
1631059800000|2021-09-08 00:10:00|||||||||130
1631060100000|2021-09-08 00:15:00|||||||||87
1631060400000|2021-09-08 00:20:00|||||||||6
1631060700000|2021-09-08 00:25:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|19
1631061000000|2021-09-08 00:30:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|930
1631061300000|2021-09-08 00:35:00|||||||||76
1631061600000|2021-09-08 00:40:00|||||||||4
1631061900000|2021-09-08 00:45:00|||||||||216
1631062200000|2021-09-08 00:50:00|||||||||557
1631062500000|2021-09-08 00:55:00|12353|12351|12353|12351|12353|12351|12353|12351|304
1631062800000|2021-09-08 01:00:00|||||||||8
1631063100000|2021-09-08 01:05:00|||||||||6
1631063400000|2021-09-08 01:10:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|768
1631063700000|2021-09-08 01:15:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.8|12349.8|324
1631064000000|2021-09-08 01:20:00|||||||||6
1631064300000|2021-09-08 01:25:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|53
1631064600000|2021-09-08 01:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|457
1631064900000|2021-09-08 01:35:00|||||||||48
1631065200000|2021-09-08 01:40:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|45
1631065500000|2021-09-08 01:45:00|||||||||9
1631065800000|2021-09-08 01:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|770
1631066100000|2021-09-08 01:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|209
1631066400000|2021-09-08 02:00:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|272
1631066700000|2021-09-08 02:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|215
1631067000000|2021-09-08 02:10:00|||||||||19
1631067300000|2021-09-08 02:15:00|12353|12351|12353|12351|12353|12351|12353|12351|96
1631067600000|2021-09-08 02:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|59
1631067900000|2021-09-08 02:25:00|12353.3|12351.3|12353.7|12351.7|12353.7|12351.7|12353|12351|101
1631068200000|2021-09-08 02:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|509
1631068500000|2021-09-08 02:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|402
1631068800000|2021-09-08 02:40:00|||||||||25
1631069100000|2021-09-08 02:45:00|||||||||70
1631069400000|2021-09-08 02:50:00|||||||||71
1631069700000|2021-09-08 02:55:00|||||||||174
1631070000000|2021-09-08 03:00:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|305
1631070300000|2021-09-08 03:05:00|||||||||13
1631070600000|2021-09-08 03:10:00|||||||||130
1631070900000|2021-09-08 03:15:00|12354.1|12352.1|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|209
1631071200000|2021-09-08 03:20:00|||||||||27
1631071500000|2021-09-08 03:25:00|||||||||23
1631072100000|2021-09-08 03:35:00|||||||||49
1631072400000|2021-09-08 03:40:00|||||||||109
1631072700000|2021-09-08 03:45:00|||||||||14
1631073000000|2021-09-08 03:50:00|||||||||16
1631073300000|2021-09-08 03:55:00|||||||||55
1631073600000|2021-09-08 04:00:00|||||||||24
1631073900000|2021-09-08 04:05:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|174
1631074200000|2021-09-08 04:10:00|||||||||3
1631074500000|2021-09-08 04:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|441
1631074800000|2021-09-08 04:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|25
1631075100000|2021-09-08 04:25:00|||||||||103
1631075400000|2021-09-08 04:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|259
1631075700000|2021-09-08 04:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|65
1631076000000|2021-09-08 04:40:00|||||||||37
1631076300000|2021-09-08 04:45:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|506
1631076600000|2021-09-08 04:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|78
1631076900000|2021-09-08 04:55:00|||||||||16
1631077200000|2021-09-08 05:00:00|||||||||76
1631077500000|2021-09-08 05:05:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|561
1631077800000|2021-09-08 05:10:00|||||||||849
1631078100000|2021-09-08 05:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|507
1631078400000|2021-09-08 05:20:00|||||||||390
1631078700000|2021-09-08 05:25:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|114
1631079000000|2021-09-08 05:30:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|101
1631079300000|2021-09-08 05:35:00|||||||||38
1631079600000|2021-09-08 05:40:00|12350.6|12348.6|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|260
1631079900000|2021-09-08 05:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|105
1631080200000|2021-09-08 05:50:00|||||||||84
1631080500000|2021-09-08 05:55:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|483
1631080800000|2021-09-08 06:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|230
1631081100000|2021-09-08 06:05:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|214
1631081400000|2021-09-08 06:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|273
1631081700000|2021-09-08 06:15:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|683
1631082000000|2021-09-08 06:20:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|388
1631082300000|2021-09-08 06:25:00|||||||||79
1631082600000|2021-09-08 06:30:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|393
1631082900000|2021-09-08 06:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|4043
1631083200000|2021-09-08 06:40:00|||||||||67
1631083500000|2021-09-08 06:45:00|||||||||100
1631083800000|2021-09-08 06:50:00|||||||||330
1631084100000|2021-09-08 06:55:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|723
1631084400000|2021-09-08 07:00:00|12353.7|12351.7|12356.1|12354.1|12356.1|12354.1|12353.7|12351.7|3425
1631084700000|2021-09-08 07:05:00|12356.9|12354.9|12355.3|12353.3|12358.4|12356.4|12355.3|12353.3|2519
1631085000000|2021-09-08 07:10:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12356.1|12354.1|1912
1631085300000|2021-09-08 07:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|493
1631085600000|2021-09-08 07:20:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1307
1631085900000|2021-09-08 07:25:00|12360|12358|12358.4|12356.4|12360|12358|12357.6|12355.6|1345
1631086200000|2021-09-08 07:30:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|398
1631086500000|2021-09-08 07:35:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1147
1631086800000|2021-09-08 07:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|338
1631087100000|2021-09-08 07:45:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1579
1631087400000|2021-09-08 07:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1580
1631087700000|2021-09-08 07:55:00|||||||||71
1631088000000|2021-09-08 08:00:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2144
1631088300000|2021-09-08 08:05:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1371
1631088600000|2021-09-08 08:10:00|12358.4|12356.4|12360|12358|12360|12358|12358.4|12356.4|1644
1631088900000|2021-09-08 08:15:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|1790
1631089200000|2021-09-08 08:20:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1470
1631089500000|2021-09-08 08:25:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|559
1631089800000|2021-09-08 08:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|395
1631090100000|2021-09-08 08:35:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|958
1631090400000|2021-09-08 08:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|204
1631090700000|2021-09-08 08:45:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|513
1631091000000|2021-09-08 08:50:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|992
1631091300000|2021-09-08 08:55:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|246
1631091600000|2021-09-08 09:00:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|427
1631091900000|2021-09-08 09:05:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|416
1631092200000|2021-09-08 09:10:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|297
1631092500000|2021-09-08 09:15:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|448
1631092800000|2021-09-08 09:20:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|767
1631093100000|2021-09-08 09:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1051
1631093400000|2021-09-08 09:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|858
1631093700000|2021-09-08 09:35:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|2046
1631094000000|2021-09-08 09:40:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|6724
1631094300000|2021-09-08 09:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|318
1631094600000|2021-09-08 09:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|124
1631094900000|2021-09-08 09:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|245
1631095200000|2021-09-08 10:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|304
1631095500000|2021-09-08 10:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|200
1631095800000|2021-09-08 10:10:00|||||||||96
1631096100000|2021-09-08 10:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|128
1631096400000|2021-09-08 10:20:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|553
1631096700000|2021-09-08 10:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|716
1631097000000|2021-09-08 10:30:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|321
1631097300000|2021-09-08 10:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|301
1631097600000|2021-09-08 10:40:00|||||||||3
1631097900000|2021-09-08 10:45:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|479
1631098200000|2021-09-08 10:50:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1102
1631098500000|2021-09-08 10:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|699
1631098800000|2021-09-08 11:00:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|414
1631099100000|2021-09-08 11:05:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1398
1631099400000|2021-09-08 11:10:00|||||||||41
1631099700000|2021-09-08 11:15:00|||||||||65
1631100000000|2021-09-08 11:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|574
1631100300000|2021-09-08 11:25:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|420
1631100600000|2021-09-08 11:30:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1149
1631100900000|2021-09-08 11:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|651
1631101200000|2021-09-08 11:40:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|2437
1631101500000|2021-09-08 11:45:00|||||||||89
1631101800000|2021-09-08 11:50:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|811
1631102100000|2021-09-08 11:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|424
1631102400000|2021-09-08 12:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|199
1631102700000|2021-09-08 12:05:00|12357.6|12355.6|12359.2|12357.2|12360|12358|12357.6|12355.6|1015
1631103000000|2021-09-08 12:10:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|580
1631103300000|2021-09-08 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|3226
1631103600000|2021-09-08 12:20:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|2951
1631103900000|2021-09-08 12:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|2960
1631104200000|2021-09-08 12:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|433
1631104500000|2021-09-08 12:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2124
1631104800000|2021-09-08 12:40:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|261
1631105100000|2021-09-08 12:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|635
1631105400000|2021-09-08 12:50:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|973
1631105700000|2021-09-08 12:55:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1970
1631106000000|2021-09-08 13:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1368
1631106300000|2021-09-08 13:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|542
1631106600000|2021-09-08 13:10:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1607
1631106900000|2021-09-08 13:15:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1136
1631107200000|2021-09-08 13:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1610
1631107500000|2021-09-08 13:25:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|1675
1631107800000|2021-09-08 13:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|2632
1631108100000|2021-09-08 13:35:00|12355.3|12353.3|12353.7|12351.7|12356.1|12354.1|12353.7|12351.7|2226
1631108400000|2021-09-08 13:40:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|6030
1631108700000|2021-09-08 13:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12349|12347|6439
1631109000000|2021-09-08 13:50:00|12350.6|12348.6|12352.2|12350.2|12353|12351|12350.6|12348.6|3123
1631109300000|2021-09-08 13:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|1658
1631109600000|2021-09-08 14:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|3218
1631109900000|2021-09-08 14:05:00|12350.6|12348.6|12353.7|12351.7|12354.5|12352.5|12350.6|12348.6|1878
1631110200000|2021-09-08 14:10:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|4442
1631110500000|2021-09-08 14:15:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|2506
1631110800000|2021-09-08 14:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|411
1631111100000|2021-09-08 14:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1435
1631111400000|2021-09-08 14:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1271
1631111700000|2021-09-08 14:35:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1771
1631112000000|2021-09-08 14:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2085
1631112300000|2021-09-08 14:45:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1115
1631112600000|2021-09-08 14:50:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4040
1631112900000|2021-09-08 14:55:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|4361
1631113200000|2021-09-08 15:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|5627
1631113500000|2021-09-08 15:05:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1111
1631113800000|2021-09-08 15:10:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2452
1631114100000|2021-09-08 15:15:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1636
1631114400000|2021-09-08 15:20:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|2269
1631114700000|2021-09-08 15:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2297
1631115000000|2021-09-08 15:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|631
1631115300000|2021-09-08 15:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|205
1631115600000|2021-09-08 15:40:00|12353.7|12351.7|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|556
1631115900000|2021-09-08 15:45:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|3944
1631116200000|2021-09-08 15:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2862
1631116500000|2021-09-08 15:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|2365
1631116800000|2021-09-08 16:00:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.5|12354.5|431
1631117100000|2021-09-08 16:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|782
1631117400000|2021-09-08 16:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|276
1631117700000|2021-09-08 16:15:00|||||||||173
1631118000000|2021-09-08 16:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|905
1631118300000|2021-09-08 16:25:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|471
1631118600000|2021-09-08 16:30:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1124
1631118900000|2021-09-08 16:35:00|||||||||102
1631119200000|2021-09-08 16:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|479
1631119500000|2021-09-08 16:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1216
1631119800000|2021-09-08 16:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|784
1631120100000|2021-09-08 16:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1274
1631120400000|2021-09-08 17:00:00|12356.9|12354.9|12359.2|12357.2|12362.3|12360.3|12356.1|12354.1|4071
1631120700000|2021-09-08 17:05:00|12358.4|12356.4|12358.4|12356.4|12360.8|12358.8|12358.4|12356.4|4749
1631121000000|2021-09-08 17:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|4240
1631121300000|2021-09-08 17:15:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2197
1631121600000|2021-09-08 17:20:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.4|12356.4|1932
1631121900000|2021-09-08 17:25:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12358.8|12356.8|9281
1631122200000|2021-09-08 17:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|263
1631122500000|2021-09-08 17:35:00|12360.8|12358.8|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2820
1631122800000|2021-09-08 17:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|558
1631123100000|2021-09-08 17:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2048
1631123400000|2021-09-08 17:50:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|2685
1631123700000|2021-09-08 17:55:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|1466
1631124000000|2021-09-08 18:00:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|2433
1631124300000|2021-09-08 18:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|980
1631124600000|2021-09-08 18:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1309
1631124900000|2021-09-08 18:15:00|||||||||618
1631125200000|2021-09-08 18:20:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|751
1631125500000|2021-09-08 18:25:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|255
1631125800000|2021-09-08 18:30:00|12360|12358|12360|12358|12360|12358|12360|12358|285
1631126100000|2021-09-08 18:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|1962
1631126400000|2021-09-08 18:40:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|575
1631126700000|2021-09-08 18:45:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1266
1631127000000|2021-09-08 18:50:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|841
1631127300000|2021-09-08 18:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3506
1631127600000|2021-09-08 19:00:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|1164
1631127900000|2021-09-08 19:05:00|||||||||357
1631128200000|2021-09-08 19:10:00|||||||||379
1631128500000|2021-09-08 19:15:00|||||||||502
1631128800000|2021-09-08 19:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1514
1631129100000|2021-09-08 19:25:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|662
1631129400000|2021-09-08 19:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1657
1631129700000|2021-09-08 19:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|1281
1631130000000|2021-09-08 19:40:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|508
1631130300000|2021-09-08 19:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|870
1631130600000|2021-09-08 19:50:00|||||||||1301
1631130900000|2021-09-08 19:55:00|12358.4|12356.4|12357.6|12355.6|12359.2|12357.2|12357.6|12355.6|2143
1631131200000|2021-09-08 20:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|7013
1631131500000|2021-09-08 20:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2052
1631131800000|2021-09-08 20:10:00|12358|12356|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|880
1631132100000|2021-09-08 20:15:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1190
1631132400000|2021-09-08 20:20:00|||||||||631
1631132700000|2021-09-08 20:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|541
1631133000000|2021-09-08 20:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1173
1631133300000|2021-09-08 20:35:00|||||||||271
1631133600000|2021-09-08 20:40:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1908
1631133900000|2021-09-08 20:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1205
1631134200000|2021-09-08 20:50:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|4250
1631134500000|2021-09-08 20:55:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1437
1631138400000|2021-09-08 22:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|183
1631138700000|2021-09-08 22:05:00|||||||||7
1631139000000|2021-09-08 22:10:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.5|12354.5|385
1631139300000|2021-09-08 22:15:00|||||||||276
1631139900000|2021-09-08 22:25:00|||||||||1
1631140200000|2021-09-08 22:30:00|||||||||2
1631140500000|2021-09-08 22:35:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|69
1631140800000|2021-09-08 22:40:00|||||||||17
1631141100000|2021-09-08 22:45:00|||||||||9
1631141400000|2021-09-08 22:50:00|||||||||2
1631141700000|2021-09-08 22:55:00|||||||||6
1631142000000|2021-09-08 23:00:00|||||||||199
1631142300000|2021-09-08 23:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|37
1631142600000|2021-09-08 23:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|236
1631142900000|2021-09-08 23:15:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|42
1631143200000|2021-09-08 23:20:00|||||||||17
1631143500000|2021-09-08 23:25:00|||||||||19
1631144100000|2021-09-08 23:35:00|||||||||102
1631144400000|2021-09-08 23:40:00|||||||||5
1631144700000|2021-09-08 23:45:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|146
1631145000000|2021-09-08 23:50:00|||||||||2
1631145300000|2021-09-08 23:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|64
1631145600000|2021-09-09 00:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|327
1631145900000|2021-09-09 00:05:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|198
1631146200000|2021-09-09 00:10:00|||||||||103
1631146500000|2021-09-09 00:15:00|||||||||20
1631146800000|2021-09-09 00:20:00|||||||||37
1631147100000|2021-09-09 00:25:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|425
1631147400000|2021-09-09 00:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|267
1631147700000|2021-09-09 00:35:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1021
1631148000000|2021-09-09 00:40:00|||||||||4
1631148300000|2021-09-09 00:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|67
1631148600000|2021-09-09 00:50:00|||||||||103
1631148900000|2021-09-09 00:55:00|||||||||1
1631149200000|2021-09-09 01:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|268
1631149500000|2021-09-09 01:05:00|12356.9|12354.9|12357.3|12355.3|12357.6|12355.6|12356.9|12354.9|353
1631149800000|2021-09-09 01:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|262
1631150100000|2021-09-09 01:15:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|173
1631150400000|2021-09-09 01:20:00|||||||||277
1631150700000|2021-09-09 01:25:00|||||||||108
1631151000000|2021-09-09 01:30:00|||||||||134
1631151300000|2021-09-09 01:35:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|325
1631151600000|2021-09-09 01:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|287
1631151900000|2021-09-09 01:45:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|124
1631152200000|2021-09-09 01:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|388
1631152500000|2021-09-09 01:55:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|89
1631152800000|2021-09-09 02:00:00|||||||||96
1631153100000|2021-09-09 02:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|139
1631153400000|2021-09-09 02:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|281
1631153700000|2021-09-09 02:15:00|||||||||115
1631154000000|2021-09-09 02:20:00|||||||||1
1631154300000|2021-09-09 02:25:00|||||||||49
1631154600000|2021-09-09 02:30:00|||||||||10
1631154900000|2021-09-09 02:35:00|||||||||39
1631155200000|2021-09-09 02:40:00|||||||||17
1631155500000|2021-09-09 02:45:00|||||||||5
1631155800000|2021-09-09 02:50:00|||||||||2
1631156100000|2021-09-09 02:55:00|||||||||7
1631156400000|2021-09-09 03:00:00|||||||||48
1631156700000|2021-09-09 03:05:00|||||||||13
1631157000000|2021-09-09 03:10:00|||||||||1
1631157600000|2021-09-09 03:20:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|260
1631157900000|2021-09-09 03:25:00|||||||||396
1631158200000|2021-09-09 03:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|21
1631158500000|2021-09-09 03:35:00|||||||||23
1631158800000|2021-09-09 03:40:00|||||||||2
1631159100000|2021-09-09 03:45:00|||||||||11
1631159400000|2021-09-09 03:50:00|||||||||9
1631159700000|2021-09-09 03:55:00|||||||||8
1631160000000|2021-09-09 04:00:00|||||||||3
1631160300000|2021-09-09 04:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|180
1631160600000|2021-09-09 04:10:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|99
1631160900000|2021-09-09 04:15:00|||||||||3
1631161500000|2021-09-09 04:25:00|||||||||1
1631161800000|2021-09-09 04:30:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|7
1631162100000|2021-09-09 04:35:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|307
1631162400000|2021-09-09 04:40:00|||||||||95
1631162700000|2021-09-09 04:45:00|12358.8|12356.8|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|679
1631163000000|2021-09-09 04:50:00|12360|12358|12360|12358|12360|12358|12360|12358|200
1631163300000|2021-09-09 04:55:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|279
1631163600000|2021-09-09 05:00:00|||||||||84
1631163900000|2021-09-09 05:05:00|||||||||14
1631164200000|2021-09-09 05:10:00|||||||||24
1631164500000|2021-09-09 05:15:00|||||||||34
1631164800000|2021-09-09 05:20:00|||||||||67
1631165100000|2021-09-09 05:25:00|||||||||33
1631165400000|2021-09-09 05:30:00|12360|12358|12360|12358|12360|12358|12360|12358|164
1631165700000|2021-09-09 05:35:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|118
1631166000000|2021-09-09 05:40:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|86
1631166300000|2021-09-09 05:45:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|249
1631166600000|2021-09-09 05:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|87
1631166900000|2021-09-09 05:55:00|||||||||12
1631167200000|2021-09-09 06:00:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|934
1631167500000|2021-09-09 06:05:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|598
1631167800000|2021-09-09 06:10:00|||||||||122
1631168100000|2021-09-09 06:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|192
1631168400000|2021-09-09 06:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|431
1631168700000|2021-09-09 06:25:00|||||||||191
1631169000000|2021-09-09 06:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|166
1631169300000|2021-09-09 06:35:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|499
1631169600000|2021-09-09 06:40:00|||||||||32
1631169900000|2021-09-09 06:45:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|219
1631170200000|2021-09-09 06:50:00|12358.8|12356.8|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|741
1631170500000|2021-09-09 06:55:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|430
1631170800000|2021-09-09 07:00:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|670
1631171100000|2021-09-09 07:05:00|12361.2|12359.2|12363.9|12361.9|12364.7|12362.7|12360.8|12358.8|2529
1631171400000|2021-09-09 07:10:00|12364.7|12362.7|12361.5|12359.5|12364.7|12362.7|12360.8|12358.8|1424
1631171700000|2021-09-09 07:15:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|818
1631172000000|2021-09-09 07:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|810
1631172300000|2021-09-09 07:25:00|12361.9|12359.9|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|786
1631172600000|2021-09-09 07:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|498
1631172900000|2021-09-09 07:35:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12362.3|12360.3|517
1631173200000|2021-09-09 07:40:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1188
1631173500000|2021-09-09 07:45:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|668
1631173800000|2021-09-09 07:50:00|12364.7|12362.7|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|1232
1631174100000|2021-09-09 07:55:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|867
1631174400000|2021-09-09 08:00:00|12363.1|12361.1|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|995
1631174700000|2021-09-09 08:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|335
1631175000000|2021-09-09 08:10:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|471
1631175300000|2021-09-09 08:15:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|723
1631175600000|2021-09-09 08:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|297
1631175900000|2021-09-09 08:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|393
1631176200000|2021-09-09 08:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|292
1631176500000|2021-09-09 08:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|413
1631176800000|2021-09-09 08:40:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|1378
1631177100000|2021-09-09 08:45:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|115
1631177400000|2021-09-09 08:50:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|53
1631177700000|2021-09-09 08:55:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|782
1631178000000|2021-09-09 09:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|699
1631178300000|2021-09-09 09:05:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|797
1631178600000|2021-09-09 09:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1463
1631178900000|2021-09-09 09:15:00|||||||||232
1631179200000|2021-09-09 09:20:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|266
1631179500000|2021-09-09 09:25:00|||||||||3726
1631179800000|2021-09-09 09:30:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1869
1631180100000|2021-09-09 09:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|981
1631180400000|2021-09-09 09:40:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|703
1631180700000|2021-09-09 09:45:00|||||||||51
1631181000000|2021-09-09 09:50:00|||||||||1971
1631181300000|2021-09-09 09:55:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|264
1631181600000|2021-09-09 10:00:00|||||||||320
1631181900000|2021-09-09 10:05:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|1424
1631182200000|2021-09-09 10:10:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|599
1631182500000|2021-09-09 10:15:00|||||||||811
1631182800000|2021-09-09 10:20:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|201
1631183100000|2021-09-09 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|94
1631183400000|2021-09-09 10:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|574
1631183700000|2021-09-09 10:35:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|477
1631184000000|2021-09-09 10:40:00|12360.4|12358.4|12360.8|12358.8|12360.8|12358.8|12360.4|12358.4|101
1631184300000|2021-09-09 10:45:00|||||||||230
1631184600000|2021-09-09 10:50:00|12360|12358|12360|12358|12360|12358|12360|12358|37
1631184900000|2021-09-09 10:55:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|347
1631185200000|2021-09-09 11:00:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|471
1631185500000|2021-09-09 11:05:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|503
1631185800000|2021-09-09 11:10:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1276
1631186100000|2021-09-09 11:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|1718
1631186400000|2021-09-09 11:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|845
1631186700000|2021-09-09 11:25:00|||||||||408
1631187000000|2021-09-09 11:30:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|496
1631187300000|2021-09-09 11:35:00|||||||||106
1631187600000|2021-09-09 11:40:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|763
1631187900000|2021-09-09 11:45:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12356.9|12354.9|3444
1631188200000|2021-09-09 11:50:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1663
1631188500000|2021-09-09 11:55:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|805
1631188800000|2021-09-09 12:00:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|4402
1631189100000|2021-09-09 12:05:00|12356.9|12354.9|12353.7|12351.7|12356.9|12354.9|12352.2|12350.2|4936
1631189400000|2021-09-09 12:10:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|2377
1631189700000|2021-09-09 12:15:00|12354.5|12352.5|12355.3|12353.3|12356.9|12354.9|12354.5|12352.5|1577
1631190000000|2021-09-09 12:20:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|3638
1631190300000|2021-09-09 12:25:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|2749
1631190600000|2021-09-09 12:30:00|12357.6|12355.6|12356.9|12354.9|12359.2|12357.2|12354.5|12352.5|5510
1631190900000|2021-09-09 12:35:00|12357.6|12355.6|12356.9|12354.9|12358.4|12356.4|12356.1|12354.1|1135
1631191200000|2021-09-09 12:40:00|12356.1|12354.1|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|1826
1631191500000|2021-09-09 12:45:00|12356.9|12354.9|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|3403
1631191800000|2021-09-09 12:50:00|12356.9|12354.9|12354.5|12352.5|12356.9|12354.9|12354.5|12352.5|1879
1631192100000|2021-09-09 12:55:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|3760
1631192400000|2021-09-09 13:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3211
1631192700000|2021-09-09 13:05:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|631
1631193000000|2021-09-09 13:10:00|12354.5|12352.5|12357.6|12355.6|12357.6|12355.6|12354.5|12352.5|1262
1631193300000|2021-09-09 13:15:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|2332
1631193600000|2021-09-09 13:20:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12356.9|12354.9|1751
1631193900000|2021-09-09 13:25:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|5295
1631194200000|2021-09-09 13:30:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12359.2|12357.2|8244
1631194500000|2021-09-09 13:35:00|12359.2|12357.2|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2509
1631194800000|2021-09-09 13:40:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1222
1631195100000|2021-09-09 13:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|2589
1631195400000|2021-09-09 13:50:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|2218
1631195700000|2021-09-09 13:55:00|12358.4|12356.4|12357.6|12355.6|12358.8|12356.8|12356.1|12354.1|4131
1631196000000|2021-09-09 14:00:00|12357.3|12355.3|12357.6|12355.6|12357.6|12355.6|12356.1|12354.1|2434
1631196300000|2021-09-09 14:05:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12357.6|12355.6|2555
1631196600000|2021-09-09 14:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|3162
1631196900000|2021-09-09 14:15:00|12358.4|12356.4|12359.2|12357.2|12360|12358|12358.4|12356.4|2428
1631197200000|2021-09-09 14:20:00|12360|12358|12360.8|12358.8|12362.3|12360.3|12360|12358|1579
1631197500000|2021-09-09 14:25:00|12361.5|12359.5|12361.5|12359.5|12361.9|12359.9|12361.5|12359.5|3137
1631197800000|2021-09-09 14:30:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|5050
1631198100000|2021-09-09 14:35:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|2719
1631198400000|2021-09-09 14:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1434
1631198700000|2021-09-09 14:45:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2877
1631199000000|2021-09-09 14:50:00|12361.9|12359.9|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1163
1631199300000|2021-09-09 14:55:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|346
1631199600000|2021-09-09 15:00:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1600
1631199900000|2021-09-09 15:05:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1049
1631200200000|2021-09-09 15:10:00|12362.3|12360.3|12363.9|12361.9|12364.7|12362.7|12362.3|12360.3|2733
1631200500000|2021-09-09 15:15:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1057
1631200800000|2021-09-09 15:20:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|2634
1631201100000|2021-09-09 15:25:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1602
1631201400000|2021-09-09 15:30:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|520
1631201700000|2021-09-09 15:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1329
1631202000000|2021-09-09 15:40:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|1568
1631202300000|2021-09-09 15:45:00|||||||||794
1631202600000|2021-09-09 15:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|1865
1631202900000|2021-09-09 15:55:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|2257
1631203200000|2021-09-09 16:00:00|12367|12365|12367|12365|12367|12365|12366.2|12364.2|1821
1631203500000|2021-09-09 16:05:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12366.2|12364.2|1377
1631203800000|2021-09-09 16:10:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|1161
1631204100000|2021-09-09 16:15:00|12367|12365|12367|12365|12367|12365|12367|12365|1092
1631204400000|2021-09-09 16:20:00|||||||||4014
1631204700000|2021-09-09 16:25:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367|12365|1345
1631205000000|2021-09-09 16:30:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1461
1631205300000|2021-09-09 16:35:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2034
1631205600000|2021-09-09 16:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1587
1631205900000|2021-09-09 16:45:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1985
1631206200000|2021-09-09 16:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2113
1631206500000|2021-09-09 16:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|799
1631206800000|2021-09-09 17:00:00|12369|12367|12370.9|12368.9|12371.7|12369.7|12367.8|12365.8|6254
1631207100000|2021-09-09 17:05:00|12371.7|12369.7|12374|12372|12374|12372|12370.9|12368.9|5961
1631207400000|2021-09-09 17:10:00|12374.8|12372.8|12374|12372|12375.6|12373.6|12374|12372|3184
1631207700000|2021-09-09 17:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12370.9|12368.9|4159
1631208000000|2021-09-09 17:20:00|12374|12372|12374|12372|12374.8|12372.8|12373.3|12371.3|5739
1631208300000|2021-09-09 17:25:00|12374.4|12372.4|12374|12372|12374.8|12372.8|12373.3|12371.3|4209
1631208600000|2021-09-09 17:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|5160
1631208900000|2021-09-09 17:35:00|12374|12372|12373.3|12371.3|12374.8|12372.8|12373.3|12371.3|7414
1631209200000|2021-09-09 17:40:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2222
1631209500000|2021-09-09 17:45:00|||||||||953
1631209800000|2021-09-09 17:50:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2452
1631210100000|2021-09-09 17:55:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|623
1631210400000|2021-09-09 18:00:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|792
1631210700000|2021-09-09 18:05:00|12374|12372|12373.3|12371.3|12374|12372|12373.3|12371.3|1706
1631211000000|2021-09-09 18:10:00|||||||||318
1631211300000|2021-09-09 18:15:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2141
1631211600000|2021-09-09 18:20:00|||||||||1076
1631211900000|2021-09-09 18:25:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1088
1631212200000|2021-09-09 18:30:00|||||||||1209
1631212500000|2021-09-09 18:35:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.1|12368.1|2542
1631212800000|2021-09-09 18:40:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2286
1631213100000|2021-09-09 18:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1755
1631213400000|2021-09-09 18:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|748
1631213700000|2021-09-09 18:55:00|||||||||1415
1631214000000|2021-09-09 19:00:00|12369.4|12367.4|12367|12365|12369.4|12367.4|12366.2|12364.2|2679
1631214300000|2021-09-09 19:05:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2583
1631214600000|2021-09-09 19:10:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|815
1631214900000|2021-09-09 19:15:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|1563
1631215200000|2021-09-09 19:20:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|194
1631215500000|2021-09-09 19:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|447
1631215800000|2021-09-09 19:30:00|||||||||167
1631216100000|2021-09-09 19:35:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1391
1631216400000|2021-09-09 19:40:00|||||||||169
1631216700000|2021-09-09 19:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1615
1631217000000|2021-09-09 19:50:00|||||||||109
1631217300000|2021-09-09 19:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1645
1631217600000|2021-09-09 20:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|2553
1631217900000|2021-09-09 20:05:00|12369|12367|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|2821
1631218200000|2021-09-09 20:10:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|647
1631218500000|2021-09-09 20:15:00|||||||||203
1631218800000|2021-09-09 20:20:00|||||||||297
1631219100000|2021-09-09 20:25:00|||||||||172
1631219400000|2021-09-09 20:30:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|283
1631219700000|2021-09-09 20:35:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12368.2|12366.2|786
1631220000000|2021-09-09 20:40:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|824
1631220300000|2021-09-09 20:45:00|||||||||596
1631220600000|2021-09-09 20:50:00|12367|12365|12367|12365|12367|12365|12367|12365|491
1631220900000|2021-09-09 20:55:00|||||||||3796
1631224800000|2021-09-09 22:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|425
1631225100000|2021-09-09 22:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|251
1631225400000|2021-09-09 22:10:00|||||||||8
1631225700000|2021-09-09 22:15:00|||||||||144
1631226000000|2021-09-09 22:20:00|12367|12365|12367|12365|12367|12365|12367|12365|154
1631226300000|2021-09-09 22:25:00|||||||||22
1631226600000|2021-09-09 22:30:00|||||||||85
1631226900000|2021-09-09 22:35:00|||||||||157
1631227200000|2021-09-09 22:40:00|||||||||71
1631227500000|2021-09-09 22:45:00|||||||||162
1631227800000|2021-09-09 22:50:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|115
1631228100000|2021-09-09 22:55:00|12367|12365|12367|12365|12367|12365|12367|12365|268
1631228400000|2021-09-09 23:00:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|251
1631228700000|2021-09-09 23:05:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|75
1631229000000|2021-09-09 23:10:00|||||||||518
1631229300000|2021-09-09 23:15:00|12368.2|12366.2|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|312
1631229600000|2021-09-09 23:20:00|||||||||220
1631229900000|2021-09-09 23:25:00|||||||||11
1631230200000|2021-09-09 23:30:00|||||||||65
1631230500000|2021-09-09 23:35:00|||||||||60
1631230800000|2021-09-09 23:40:00|||||||||222
1631231100000|2021-09-09 23:45:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|301
1631231400000|2021-09-09 23:50:00|||||||||114
1631231700000|2021-09-09 23:55:00|||||||||6
1631232000000|2021-09-10 00:00:00|||||||||62
1631232300000|2021-09-10 00:05:00|||||||||251
1631232600000|2021-09-10 00:10:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|265
1631232900000|2021-09-10 00:15:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1397
1631233200000|2021-09-10 00:20:00|||||||||34
1631233500000|2021-09-10 00:25:00|||||||||149
1631233800000|2021-09-10 00:30:00|||||||||2
1631234100000|2021-09-10 00:35:00|||||||||305
1631234400000|2021-09-10 00:40:00|||||||||380
1631234700000|2021-09-10 00:45:00|||||||||92
1631235000000|2021-09-10 00:50:00|||||||||550
1631235300000|2021-09-10 00:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|220
1631235600000|2021-09-10 01:00:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|474
1631235900000|2021-09-10 01:05:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|283
1631236200000|2021-09-10 01:10:00|||||||||262
1631236500000|2021-09-10 01:15:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|1052
1631236800000|2021-09-10 01:20:00|||||||||501
1631237100000|2021-09-10 01:25:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|459
1631237400000|2021-09-10 01:30:00|||||||||649
1631237700000|2021-09-10 01:35:00|||||||||50
1631238000000|2021-09-10 01:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|411
1631238300000|2021-09-10 01:45:00|||||||||5
1631238600000|2021-09-10 01:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|211
1631238900000|2021-09-10 01:55:00|12367|12365|12367|12365|12367|12365|12367|12365|47
1631239200000|2021-09-10 02:00:00|12367.4|12365.4|12367|12365|12367.8|12365.8|12367|12365|617
1631239500000|2021-09-10 02:05:00|||||||||4
1631239800000|2021-09-10 02:10:00|||||||||17
1631240100000|2021-09-10 02:15:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|489
1631240400000|2021-09-10 02:20:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|381
1631240700000|2021-09-10 02:25:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|171
1631241000000|2021-09-10 02:30:00|||||||||64
1631241300000|2021-09-10 02:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|461
1631241600000|2021-09-10 02:40:00|||||||||5
1631241900000|2021-09-10 02:45:00|||||||||14
1631242200000|2021-09-10 02:50:00|||||||||15
1631242500000|2021-09-10 02:55:00|||||||||3
1631242800000|2021-09-10 03:00:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|220
1631243100000|2021-09-10 03:05:00|||||||||90
1631243700000|2021-09-10 03:15:00|||||||||51
1631244000000|2021-09-10 03:20:00|||||||||151
1631244300000|2021-09-10 03:25:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|180
1631244600000|2021-09-10 03:30:00|||||||||4
1631244900000|2021-09-10 03:35:00|||||||||2
1631245200000|2021-09-10 03:40:00|||||||||76
1631245500000|2021-09-10 03:45:00|||||||||4
1631245800000|2021-09-10 03:50:00|||||||||203
1631246100000|2021-09-10 03:55:00|||||||||403
1631246400000|2021-09-10 04:00:00|||||||||105
1631246700000|2021-09-10 04:05:00|||||||||12
1631247000000|2021-09-10 04:10:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|57
1631247300000|2021-09-10 04:15:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|191
1631247600000|2021-09-10 04:20:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|86
1631247900000|2021-09-10 04:25:00|||||||||17
1631248200000|2021-09-10 04:30:00|||||||||12
1631248500000|2021-09-10 04:35:00|||||||||40
1631248800000|2021-09-10 04:40:00|||||||||42
1631249100000|2021-09-10 04:45:00|||||||||2
1631249700000|2021-09-10 04:55:00|||||||||355
1631250000000|2021-09-10 05:00:00|||||||||335
1631250300000|2021-09-10 05:05:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|986
1631250600000|2021-09-10 05:10:00|||||||||18
1631250900000|2021-09-10 05:15:00|||||||||41
1631251200000|2021-09-10 05:20:00|||||||||31
1631251500000|2021-09-10 05:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|69
1631251800000|2021-09-10 05:30:00|||||||||230
1631252100000|2021-09-10 05:35:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|190
1631252400000|2021-09-10 05:40:00|12366.2|12364.2|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|113
1631252700000|2021-09-10 05:45:00|||||||||522
1631253000000|2021-09-10 05:50:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|1924
1631253300000|2021-09-10 05:55:00|||||||||73
1631253600000|2021-09-10 06:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|820
1631253900000|2021-09-10 06:05:00|||||||||2
1631254200000|2021-09-10 06:10:00|||||||||28
1631254500000|2021-09-10 06:15:00|||||||||2
1631254800000|2021-09-10 06:20:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|2133
1631255100000|2021-09-10 06:25:00|12366.2|12364.2|12367|12365|12367|12365|12366.2|12364.2|256
1631255400000|2021-09-10 06:30:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|424
1631255700000|2021-09-10 06:35:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|717
1631256000000|2021-09-10 06:40:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|99
1631256300000|2021-09-10 06:45:00|||||||||22
1631256600000|2021-09-10 06:50:00|12366.2|12364.2|12365.8|12363.8|12366.2|12364.2|12365.5|12363.5|1435
1631256900000|2021-09-10 06:55:00|12366.2|12364.2|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|291
1631257200000|2021-09-10 07:00:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|285
1631257500000|2021-09-10 07:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|323
1631257800000|2021-09-10 07:10:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|410
1631258100000|2021-09-10 07:15:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|496
1631258400000|2021-09-10 07:20:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|921
1631258700000|2021-09-10 07:25:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1278
1631259000000|2021-09-10 07:30:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|506
1631259300000|2021-09-10 07:35:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1380
1631259600000|2021-09-10 07:40:00|||||||||40
1631259900000|2021-09-10 07:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2191
1631260200000|2021-09-10 07:50:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|750
1631260500000|2021-09-10 07:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|409
1631260800000|2021-09-10 08:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|736
1631261100000|2021-09-10 08:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|275
1631261400000|2021-09-10 08:10:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|220
1631261700000|2021-09-10 08:15:00|||||||||205
1631262000000|2021-09-10 08:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|253
1631262300000|2021-09-10 08:25:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1267
1631262600000|2021-09-10 08:30:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|206
1631262900000|2021-09-10 08:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2833
1631263200000|2021-09-10 08:40:00|12360|12358|12360|12358|12360|12358|12360|12358|2493
1631263500000|2021-09-10 08:45:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1012
1631263800000|2021-09-10 08:50:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|86
1631264100000|2021-09-10 08:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|668
1631264400000|2021-09-10 09:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|2015
1631264700000|2021-09-10 09:05:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|971
1631265000000|2021-09-10 09:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|282
1631265300000|2021-09-10 09:15:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|510
1631265600000|2021-09-10 09:20:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|841
1631265900000|2021-09-10 09:25:00|||||||||36
1631266200000|2021-09-10 09:30:00|||||||||101
1631266500000|2021-09-10 09:35:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|176
1631266800000|2021-09-10 09:40:00|||||||||391
1631267100000|2021-09-10 09:45:00|12360|12358|12360|12358|12360|12358|12360|12358|926
1631267400000|2021-09-10 09:50:00|12360.4|12358.4|12360.4|12358.4|12360.8|12358.8|12360|12358|266
1631267700000|2021-09-10 09:55:00|12360|12358|12360|12358|12360.4|12358.4|12360|12358|38
1631268000000|2021-09-10 10:00:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|103
1631268300000|2021-09-10 10:05:00|12359.6|12357.6|12359.2|12357.2|12360|12358|12359.2|12357.2|270
1631268600000|2021-09-10 10:10:00|12359.6|12357.6|12360|12358|12360|12358|12359.2|12357.2|1416
1631268900000|2021-09-10 10:15:00|||||||||10
1631269200000|2021-09-10 10:20:00|||||||||46
1631269500000|2021-09-10 10:25:00|||||||||23
1631269800000|2021-09-10 10:30:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|1128
1631270100000|2021-09-10 10:35:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|316
1631270400000|2021-09-10 10:40:00|||||||||72
1631270700000|2021-09-10 10:45:00|||||||||98
1631271000000|2021-09-10 10:50:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|492
1631271300000|2021-09-10 10:55:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|219
1631271600000|2021-09-10 11:00:00|12360|12358|12360.8|12358.8|12361.5|12359.5|12360|12358|1613
1631271900000|2021-09-10 11:05:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|769
1631272200000|2021-09-10 11:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|356
1631272500000|2021-09-10 11:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|546
1631272800000|2021-09-10 11:20:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|669
1631273100000|2021-09-10 11:25:00|12361.9|12359.9|12361.5|12359.5|12361.9|12359.9|12361.5|12359.5|1640
1631273400000|2021-09-10 11:30:00|12360.8|12358.8|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|2511
1631273700000|2021-09-10 11:35:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|20664
1631274000000|2021-09-10 11:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|2629
1631274300000|2021-09-10 11:45:00|||||||||1270
1631274600000|2021-09-10 11:50:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2705
1631274900000|2021-09-10 11:55:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2161
1631275200000|2021-09-10 12:00:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2089
1631275500000|2021-09-10 12:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|615
1631275800000|2021-09-10 12:10:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|838
1631276100000|2021-09-10 12:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|1371
1631276400000|2021-09-10 12:20:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|2666
1631276700000|2021-09-10 12:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2877
1631277000000|2021-09-10 12:30:00|12362.7|12360.7|12362.3|12360.3|12367|12365|12362.3|12360.3|7339
1631277300000|2021-09-10 12:35:00|12361.9|12359.9|12363.1|12361.1|12363.1|12361.1|12361.9|12359.9|2349
1631277600000|2021-09-10 12:40:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|1527
1631277900000|2021-09-10 12:45:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|3762
1631278200000|2021-09-10 12:50:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2803
1631278500000|2021-09-10 12:55:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360|12358|1882
1631278800000|2021-09-10 13:00:00|12360|12358|12361.5|12359.5|12362.3|12360.3|12360|12358|2481
1631279100000|2021-09-10 13:05:00|||||||||1004
1631279400000|2021-09-10 13:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|5427
1631279700000|2021-09-10 13:15:00|12361.9|12359.9|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1098
1631280000000|2021-09-10 13:20:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1377
1631280300000|2021-09-10 13:25:00|12361.5|12359.5|12359.2|12357.2|12361.5|12359.5|12359.2|12357.2|1803
1631280600000|2021-09-10 13:30:00|12360|12358|12359.2|12357.2|12360.8|12358.8|12359.2|12357.2|2350
1631280900000|2021-09-10 13:35:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|3936
1631281200000|2021-09-10 13:40:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1504
1631281500000|2021-09-10 13:45:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12359.2|12357.2|2146
1631281800000|2021-09-10 13:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|1982
1631282100000|2021-09-10 13:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|1560
1631282400000|2021-09-10 14:00:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|3811
1631282700000|2021-09-10 14:05:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|3060
1631283000000|2021-09-10 14:10:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|6420
1631283300000|2021-09-10 14:15:00|12360|12358|12360|12358|12360.8|12358.8|12359.2|12357.2|4785
1631283600000|2021-09-10 14:20:00|||||||||1744
1631283900000|2021-09-10 14:25:00|12359.2|12357.2|12360|12358|12360|12358|12358.4|12356.4|2816
1631284200000|2021-09-10 14:30:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|7452
1631284500000|2021-09-10 14:35:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|2554
1631284800000|2021-09-10 14:40:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12358.4|12356.4|4034
1631285100000|2021-09-10 14:45:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|4300
1631285400000|2021-09-10 14:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1610
1631285700000|2021-09-10 14:55:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|4643
1631286000000|2021-09-10 15:00:00|12360.4|12358.4|12360|12358|12360.4|12358.4|12360|12358|1150
1631286300000|2021-09-10 15:05:00|12359.2|12357.2|12360.8|12358.8|12360.8|12358.8|12359.2|12357.2|3066
1631286600000|2021-09-10 15:10:00|12360|12358|12360|12358|12360|12358|12360|12358|2078
1631286900000|2021-09-10 15:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|612
1631287200000|2021-09-10 15:20:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|453
1631287500000|2021-09-10 15:25:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1341
1631287800000|2021-09-10 15:30:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|5076
1631288100000|2021-09-10 15:35:00|12355.3|12353.3|12351.4|12349.4|12356.1|12354.1|12351.4|12349.4|6047
1631288400000|2021-09-10 15:40:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|3809
1631288700000|2021-09-10 15:45:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2389
1631289000000|2021-09-10 15:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12349|12347|8076
1631289300000|2021-09-10 15:55:00|12350.6|12348.6|12353|12351|12353|12351|12350.6|12348.6|2880
1631289600000|2021-09-10 16:00:00|12352.2|12350.2|12351.4|12349.4|12352.6|12350.6|12351.4|12349.4|2069
1631289900000|2021-09-10 16:05:00|12351.8|12349.8|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|2294
1631290200000|2021-09-10 16:10:00|12353|12351|12353.7|12351.7|12355.3|12353.3|12353|12351|5251
1631290500000|2021-09-10 16:15:00|12353|12351|12353|12351|12353|12351|12353|12351|1064
1631290800000|2021-09-10 16:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|938
1631291100000|2021-09-10 16:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|939
1631291400000|2021-09-10 16:30:00|12353.3|12351.3|12354.5|12352.5|12354.5|12352.5|12353.3|12351.3|1872
1631291700000|2021-09-10 16:35:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|493
1631292000000|2021-09-10 16:40:00|||||||||248
1631292300000|2021-09-10 16:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2391
1631292600000|2021-09-10 16:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1318
1631292900000|2021-09-10 16:55:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|469
1631293200000|2021-09-10 17:00:00|||||||||232
1631293500000|2021-09-10 17:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|516
1631293800000|2021-09-10 17:10:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|402
1631294100000|2021-09-10 17:15:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1316
1631294400000|2021-09-10 17:20:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|2372
1631294700000|2021-09-10 17:25:00|||||||||296
1631295000000|2021-09-10 17:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|990
1631295300000|2021-09-10 17:35:00|||||||||538
1631295600000|2021-09-10 17:40:00|||||||||133
1631295900000|2021-09-10 17:45:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|343
1631296200000|2021-09-10 17:50:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|2649
1631296500000|2021-09-10 17:55:00|||||||||340
1631296800000|2021-09-10 18:00:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1792
1631297100000|2021-09-10 18:05:00|||||||||1394
1631297400000|2021-09-10 18:10:00|||||||||237
1631297700000|2021-09-10 18:15:00|||||||||285
1631298000000|2021-09-10 18:20:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|2080
1631298300000|2021-09-10 18:25:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1809
1631298600000|2021-09-10 18:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|782
1631298900000|2021-09-10 18:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|563
1631299200000|2021-09-10 18:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1994
1631299500000|2021-09-10 18:45:00|||||||||708
1631299800000|2021-09-10 18:50:00|||||||||875
1631300100000|2021-09-10 18:55:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|2503
1631300400000|2021-09-10 19:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|580
1631300700000|2021-09-10 19:05:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2128
1631301000000|2021-09-10 19:10:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|3733
1631301300000|2021-09-10 19:15:00|||||||||865
1631301600000|2021-09-10 19:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|389
1631301900000|2021-09-10 19:25:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1942
1631302200000|2021-09-10 19:30:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|3111
1631302500000|2021-09-10 19:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|448
1631302800000|2021-09-10 19:40:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1488
1631303100000|2021-09-10 19:45:00|||||||||157
1631303400000|2021-09-10 19:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2970
1631303700000|2021-09-10 19:55:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1428
1631304000000|2021-09-10 20:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|5505
1631304300000|2021-09-10 20:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|498
1631304600000|2021-09-10 20:10:00|||||||||184
1631304900000|2021-09-10 20:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|197
1631305200000|2021-09-10 20:20:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|414
1631305500000|2021-09-10 20:25:00|||||||||75
1631305800000|2021-09-10 20:30:00|||||||||176
1631306100000|2021-09-10 20:35:00|||||||||1242
1631306400000|2021-09-10 20:40:00|12356.5|12354.5|12356.1|12354.1|12356.5|12354.5|12356.1|12354.1|739
1631306700000|2021-09-10 20:45:00|||||||||3242
1631307000000|2021-09-10 20:50:00|||||||||1533
1631307300000|2021-09-10 20:55:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|1837
1631484000000|2021-09-12 22:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|661
1631484300000|2021-09-12 22:05:00|||||||||32
1631484600000|2021-09-12 22:10:00|||||||||19
1631485800000|2021-09-12 22:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|31
1631486100000|2021-09-12 22:35:00|||||||||218
1631486400000|2021-09-12 22:40:00|||||||||160
1631490300000|2021-09-12 23:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|483
1631490600000|2021-09-12 23:50:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|205
1631490900000|2021-09-12 23:55:00|||||||||157
1631491200000|2021-09-13 00:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|94
1631491500000|2021-09-13 00:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|718
1631491800000|2021-09-13 00:10:00|||||||||8
1631492100000|2021-09-13 00:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|505
1631492400000|2021-09-13 00:20:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|475
1631492700000|2021-09-13 00:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|170
1631493000000|2021-09-13 00:30:00|12354.9|12352.9|12354.5|12352.5|12354.9|12352.9|12354.5|12352.5|122
1631493300000|2021-09-13 00:35:00|||||||||28
1631493600000|2021-09-13 00:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|168
1631493900000|2021-09-13 00:45:00|||||||||756
1631494200000|2021-09-13 00:50:00|||||||||21
1631494500000|2021-09-13 00:55:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|299
1631494800000|2021-09-13 01:00:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|541
1631495100000|2021-09-13 01:05:00|||||||||18
1631495400000|2021-09-13 01:10:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|478
1631495700000|2021-09-13 01:15:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|124
1631496000000|2021-09-13 01:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|319
1631496300000|2021-09-13 01:25:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|17
1631496600000|2021-09-13 01:30:00|||||||||339
1631496900000|2021-09-13 01:35:00|||||||||21
1631497200000|2021-09-13 01:40:00|||||||||113
1631497500000|2021-09-13 01:45:00|||||||||11
1631497800000|2021-09-13 01:50:00|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|12355.7|12353.7|157
1631498100000|2021-09-13 01:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|864
1631498400000|2021-09-13 02:00:00|||||||||133
1631498700000|2021-09-13 02:05:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|290
1631499000000|2021-09-13 02:10:00|||||||||45
1631499300000|2021-09-13 02:15:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|688
1631499600000|2021-09-13 02:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|451
1631499900000|2021-09-13 02:25:00|||||||||306
1631500200000|2021-09-13 02:30:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|329
1631500500000|2021-09-13 02:35:00|||||||||2
1631500800000|2021-09-13 02:40:00|||||||||14
1631501100000|2021-09-13 02:45:00|||||||||229
1631501400000|2021-09-13 02:50:00|||||||||35
1631501700000|2021-09-13 02:55:00|||||||||15
1631502000000|2021-09-13 03:00:00|||||||||16
1631502300000|2021-09-13 03:05:00|||||||||63
1631502600000|2021-09-13 03:10:00|||||||||37
1631502900000|2021-09-13 03:15:00|||||||||41
1631503200000|2021-09-13 03:20:00|||||||||8
1631503500000|2021-09-13 03:25:00|||||||||29
1631503800000|2021-09-13 03:30:00|||||||||8
1631504100000|2021-09-13 03:35:00|||||||||10
1631504400000|2021-09-13 03:40:00|||||||||212
1631504700000|2021-09-13 03:45:00|||||||||29
1631505000000|2021-09-13 03:50:00|||||||||47
1631505300000|2021-09-13 03:55:00|||||||||7
1631505600000|2021-09-13 04:00:00|||||||||5
1631505900000|2021-09-13 04:05:00|||||||||9
1631506200000|2021-09-13 04:10:00|||||||||10
1631506500000|2021-09-13 04:15:00|||||||||25
1631506800000|2021-09-13 04:20:00|||||||||113
1631507100000|2021-09-13 04:25:00|||||||||99
1631507400000|2021-09-13 04:30:00|||||||||8
1631507700000|2021-09-13 04:35:00|||||||||8
1631508000000|2021-09-13 04:40:00|||||||||99
1631508900000|2021-09-13 04:55:00|||||||||3
1631509200000|2021-09-13 05:00:00|||||||||20
1631509500000|2021-09-13 05:05:00|||||||||30
1631509800000|2021-09-13 05:10:00|||||||||17
1631510100000|2021-09-13 05:15:00|||||||||9
1631510400000|2021-09-13 05:20:00|||||||||4
1631510700000|2021-09-13 05:25:00|||||||||319
1631511000000|2021-09-13 05:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|77
1631511300000|2021-09-13 05:35:00|||||||||346
1631511600000|2021-09-13 05:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2259
1631511900000|2021-09-13 05:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|143
1631512200000|2021-09-13 05:50:00|||||||||44
1631512500000|2021-09-13 05:55:00|||||||||148
1631512800000|2021-09-13 06:00:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1273
1631513100000|2021-09-13 06:05:00|12356.1|12354.1|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|290
1631513400000|2021-09-13 06:10:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|344
1631513700000|2021-09-13 06:15:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|420
1631514000000|2021-09-13 06:20:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|255
1631514300000|2021-09-13 06:25:00|12356.1|12354.1|12354.5|12352.5|12356.1|12354.1|12353.7|12351.7|1604
1631514600000|2021-09-13 06:30:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|202
1631514900000|2021-09-13 06:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|266
1631515200000|2021-09-13 06:40:00|12354.9|12352.9|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|433
1631515500000|2021-09-13 06:45:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|420
1631515800000|2021-09-13 06:50:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|318
1631516100000|2021-09-13 06:55:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|812
1631516400000|2021-09-13 07:00:00|12353.7|12351.7|12350.6|12348.6|12353.7|12351.7|12350.6|12348.6|659
1631516700000|2021-09-13 07:05:00|12349.8|12347.8|12352.2|12350.2|12353|12351|12349.8|12347.8|1050
1631517000000|2021-09-13 07:10:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|2833
1631517300000|2021-09-13 07:15:00|12353|12351|12353|12351|12353|12351|12353|12351|441
1631517600000|2021-09-13 07:20:00|12352.6|12350.6|12352.2|12350.2|12353|12351|12352.2|12350.2|601
1631517900000|2021-09-13 07:25:00|12353|12351|12353|12351|12353|12351|12352.2|12350.2|685
1631518200000|2021-09-13 07:30:00|||||||||449
1631518500000|2021-09-13 07:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|516
1631518800000|2021-09-13 07:40:00|||||||||292
1631519100000|2021-09-13 07:45:00|||||||||674
1631519400000|2021-09-13 07:50:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12352.2|12350.2|617
1631519700000|2021-09-13 07:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|359
1631520000000|2021-09-13 08:00:00|||||||||284
1631520300000|2021-09-13 08:05:00|||||||||1159
1631520600000|2021-09-13 08:10:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|324
1631520900000|2021-09-13 08:15:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|273
1631521200000|2021-09-13 08:20:00|12353|12351|12353|12351|12353|12351|12353|12351|931
1631521500000|2021-09-13 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|423
1631521800000|2021-09-13 08:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|442
1631522100000|2021-09-13 08:35:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1243
1631522400000|2021-09-13 08:40:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|626
1631522700000|2021-09-13 08:45:00|||||||||250
1631523000000|2021-09-13 08:50:00|||||||||80
1631523300000|2021-09-13 08:55:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|475
1631523600000|2021-09-13 09:00:00|||||||||463
1631523900000|2021-09-13 09:05:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|451
1631524200000|2021-09-13 09:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|677
1631524500000|2021-09-13 09:15:00|||||||||26
1631524800000|2021-09-13 09:20:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|746
1631525100000|2021-09-13 09:25:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|233
1631525400000|2021-09-13 09:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|45
1631525700000|2021-09-13 09:35:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|435
1631526000000|2021-09-13 09:40:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|228
1631526300000|2021-09-13 09:45:00|||||||||50
1631526600000|2021-09-13 09:50:00|||||||||27
1631526900000|2021-09-13 09:55:00|||||||||17
1631527200000|2021-09-13 10:00:00|12354.5|12352.5|12353.7|12351.7|12354.9|12352.9|12353.7|12351.7|517
1631527500000|2021-09-13 10:05:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|948
1631527800000|2021-09-13 10:10:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|295
1631528100000|2021-09-13 10:15:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|117
1631528400000|2021-09-13 10:20:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|111
1631528700000|2021-09-13 10:25:00|||||||||275
1631529000000|2021-09-13 10:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|152
1631529300000|2021-09-13 10:35:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1282
1631529600000|2021-09-13 10:40:00|||||||||58
1631529900000|2021-09-13 10:45:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|299
1631530200000|2021-09-13 10:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|171
1631530500000|2021-09-13 10:55:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|333
1631530800000|2021-09-13 11:00:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|609
1631531100000|2021-09-13 11:05:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|886
1631531400000|2021-09-13 11:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|197
1631531700000|2021-09-13 11:15:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|325
1631532000000|2021-09-13 11:20:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|84
1631532300000|2021-09-13 11:25:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|475
1631532600000|2021-09-13 11:30:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|481
1631532900000|2021-09-13 11:35:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1294
1631533200000|2021-09-13 11:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.3|12355.3|212
1631533500000|2021-09-13 11:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|927
1631533800000|2021-09-13 11:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|386
1631534100000|2021-09-13 11:55:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1986
1631534400000|2021-09-13 12:00:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|2232
1631534700000|2021-09-13 12:05:00|12356.5|12354.5|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|1826
1631535000000|2021-09-13 12:10:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1800
1631535300000|2021-09-13 12:15:00|12355.3|12353.3|12353|12351|12355.3|12353.3|12353|12351|1933
1631535600000|2021-09-13 12:20:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353|12351|4757
1631535900000|2021-09-13 12:25:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12354.5|12352.5|2447
1631536200000|2021-09-13 12:30:00|12356.1|12354.1|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1638
1631536500000|2021-09-13 12:35:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12355.3|12353.3|2559
1631536800000|2021-09-13 12:40:00|12355.3|12353.3|12356.9|12354.9|12357.6|12355.6|12355.3|12353.3|1630
1631537100000|2021-09-13 12:45:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|853
1631537400000|2021-09-13 12:50:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1842
1631537700000|2021-09-13 12:55:00|||||||||263
1631538000000|2021-09-13 13:00:00|12359.2|12357.2|12356.9|12354.9|12360|12358|12356.9|12354.9|3747
1631538300000|2021-09-13 13:05:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1930
1631538600000|2021-09-13 13:10:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1434
1631538900000|2021-09-13 13:15:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1245
1631539200000|2021-09-13 13:20:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|1394
1631539500000|2021-09-13 13:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|3419
1631539800000|2021-09-13 13:30:00|12360|12358|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|1347
1631540100000|2021-09-13 13:35:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2932
1631540400000|2021-09-13 13:40:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12361.5|12359.5|2696
1631540700000|2021-09-13 13:45:00|12362.3|12360.3|12361.5|12359.5|12363.1|12361.1|12361.5|12359.5|2040
1631541000000|2021-09-13 13:50:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|1450
1631541300000|2021-09-13 13:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1831
1631541600000|2021-09-13 14:00:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|4089
1631541900000|2021-09-13 14:05:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1230
1631542200000|2021-09-13 14:10:00|12363.9|12361.9|12364.7|12362.7|12367|12365|12363.9|12361.9|4509
1631542500000|2021-09-13 14:15:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1240
1631542800000|2021-09-13 14:20:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12364.7|12362.7|1720
1631543100000|2021-09-13 14:25:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12365.5|12363.5|6025
1631543400000|2021-09-13 14:30:00|12366.2|12364.2|12366.2|12364.2|12367|12365|12365.5|12363.5|4532
1631543700000|2021-09-13 14:35:00|12365.5|12363.5|12366.2|12364.2|12366.2|12364.2|12365.5|12363.5|5146
1631544000000|2021-09-13 14:40:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12364.7|12362.7|1420
1631544300000|2021-09-13 14:45:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|535
1631544600000|2021-09-13 14:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|6551
1631544900000|2021-09-13 14:55:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|5624
1631545200000|2021-09-13 15:00:00|12365.5|12363.5|12363.9|12361.9|12365.5|12363.5|12363.9|12361.9|1430
1631545500000|2021-09-13 15:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2397
1631545800000|2021-09-13 15:10:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|2669
1631546100000|2021-09-13 15:15:00|12363.5|12361.5|12363.9|12361.9|12364.7|12362.7|12363.5|12361.5|6644
1631546400000|2021-09-13 15:20:00|12364.3|12362.3|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|3673
1631546700000|2021-09-13 15:25:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|292
1631547000000|2021-09-13 15:30:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1838
1631547300000|2021-09-13 15:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|211
1631547600000|2021-09-13 15:40:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|758
1631547900000|2021-09-13 15:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|5220
1631548200000|2021-09-13 15:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|314
1631548500000|2021-09-13 15:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1588
1631548800000|2021-09-13 16:00:00|||||||||217
1631549100000|2021-09-13 16:05:00|12362.7|12360.7|12362.3|12360.3|12362.7|12360.7|12362.3|12360.3|1147
1631549400000|2021-09-13 16:10:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|479
1631549700000|2021-09-13 16:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|191
1631550000000|2021-09-13 16:20:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1283
1631550300000|2021-09-13 16:25:00|||||||||85
1631550600000|2021-09-13 16:30:00|||||||||437
1631550900000|2021-09-13 16:35:00|||||||||280
1631551200000|2021-09-13 16:40:00|||||||||539
1631551500000|2021-09-13 16:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|215
1631551800000|2021-09-13 16:50:00|||||||||161
1631552100000|2021-09-13 16:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|437
1631552400000|2021-09-13 17:00:00|12360|12358|12360|12358|12360|12358|12360|12358|933
1631552700000|2021-09-13 17:05:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|606
1631553000000|2021-09-13 17:10:00|||||||||723
1631553300000|2021-09-13 17:15:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|169
1631553600000|2021-09-13 17:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|80
1631553900000|2021-09-13 17:25:00|||||||||211
1631554200000|2021-09-13 17:30:00|||||||||147
1631554500000|2021-09-13 17:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|602
1631554800000|2021-09-13 17:40:00|||||||||705
1631555100000|2021-09-13 17:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|530
1631555400000|2021-09-13 17:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|606
1631555700000|2021-09-13 17:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1261
1631556000000|2021-09-13 18:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1379
1631556300000|2021-09-13 18:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|119
1631556600000|2021-09-13 18:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1829
1631556900000|2021-09-13 18:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|665
1631557200000|2021-09-13 18:20:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|701
1631557500000|2021-09-13 18:25:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1554
1631557800000|2021-09-13 18:30:00|||||||||88
1631558100000|2021-09-13 18:35:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|558
1631558400000|2021-09-13 18:40:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|1371
1631558700000|2021-09-13 18:45:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|2842
1631559000000|2021-09-13 18:50:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|1012
1631559300000|2021-09-13 18:55:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|2836
1631559600000|2021-09-13 19:00:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|879
1631559900000|2021-09-13 19:05:00|||||||||86
1631560200000|2021-09-13 19:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|180
1631560500000|2021-09-13 19:15:00|||||||||387
1631560800000|2021-09-13 19:20:00|||||||||141
1631561100000|2021-09-13 19:25:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|699
1631561400000|2021-09-13 19:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|6626
1631561700000|2021-09-13 19:35:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2168
1631562000000|2021-09-13 19:40:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1018
1631562300000|2021-09-13 19:45:00|||||||||247
1631562600000|2021-09-13 19:50:00|12360|12358|12360|12358|12360|12358|12360|12358|1986
1631562900000|2021-09-13 19:55:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|4138
1631563200000|2021-09-13 20:00:00|12359.2|12357.2|12361.5|12359.5|12361.5|12359.5|12359.2|12357.2|5485
1631563500000|2021-09-13 20:05:00|12360.8|12358.8|12361.5|12359.5|12362.3|12360.3|12360.8|12358.8|1565
1631563800000|2021-09-13 20:10:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|987
1631564100000|2021-09-13 20:15:00|||||||||505
1631564400000|2021-09-13 20:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1978
1631564700000|2021-09-13 20:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|478
1631565000000|2021-09-13 20:30:00|||||||||1201
1631565300000|2021-09-13 20:35:00|||||||||175
1631565600000|2021-09-13 20:40:00|12360|12358|12360|12358|12360|12358|12360|12358|1755
1631565900000|2021-09-13 20:45:00|||||||||851
1631566200000|2021-09-13 20:50:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|704
1631566500000|2021-09-13 20:55:00|||||||||296
1631570400000|2021-09-13 22:00:00|12360|12358|12360|12358|12360|12358|12360|12358|169
1631570700000|2021-09-13 22:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|47
1631571000000|2021-09-13 22:10:00|||||||||10
1631571900000|2021-09-13 22:25:00|||||||||2
1631572200000|2021-09-13 22:30:00|||||||||1
1631572500000|2021-09-13 22:35:00|||||||||59
1631572800000|2021-09-13 22:40:00|||||||||3
1631573400000|2021-09-13 22:50:00|||||||||2
1631573700000|2021-09-13 22:55:00|||||||||249
1631574000000|2021-09-13 23:00:00|||||||||1
1631574600000|2021-09-13 23:10:00|12360|12358|12360|12358|12360|12358|12360|12358|10
1631574900000|2021-09-13 23:15:00|||||||||1
1631575200000|2021-09-13 23:20:00|||||||||1
1631575500000|2021-09-13 23:25:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|12
1631575800000|2021-09-13 23:30:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|206
1631577300000|2021-09-13 23:55:00|||||||||2
1631577600000|2021-09-14 00:00:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12360|12358|685
1631577900000|2021-09-14 00:05:00|||||||||3
1631578200000|2021-09-14 00:10:00|||||||||170
1631578500000|2021-09-14 00:15:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|175
1631579100000|2021-09-14 00:25:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|288
1631579400000|2021-09-14 00:30:00|12360|12358|12360|12358|12360|12358|12360|12358|368
1631579700000|2021-09-14 00:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|42
1631580000000|2021-09-14 00:40:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|104
1631580300000|2021-09-14 00:45:00|12358|12356|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|501
1631580600000|2021-09-14 00:50:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|170
1631580900000|2021-09-14 00:55:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|1364
1631581200000|2021-09-14 01:00:00|||||||||291
1631581500000|2021-09-14 01:05:00|||||||||3
1631581800000|2021-09-14 01:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|567
1631582100000|2021-09-14 01:15:00|12355.3|12353.3|12354.5|12352.5|12356.1|12354.1|12354.5|12352.5|602
1631582400000|2021-09-14 01:20:00|||||||||70
1631582700000|2021-09-14 01:25:00|||||||||144
1631583000000|2021-09-14 01:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|502
1631583300000|2021-09-14 01:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|31
1631583600000|2021-09-14 01:40:00|||||||||29
1631583900000|2021-09-14 01:45:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|679
1631584200000|2021-09-14 01:50:00|||||||||50
1631584500000|2021-09-14 01:55:00|||||||||53
1631584800000|2021-09-14 02:00:00|||||||||1
1631585400000|2021-09-14 02:10:00|||||||||345
1631585700000|2021-09-14 02:15:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|540
1631586000000|2021-09-14 02:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|414
1631586300000|2021-09-14 02:25:00|||||||||319
1631586600000|2021-09-14 02:30:00|||||||||49
1631586900000|2021-09-14 02:35:00|||||||||109
1631587200000|2021-09-14 02:40:00|||||||||73
1631587800000|2021-09-14 02:50:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|43
1631588400000|2021-09-14 03:00:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|57
1631588700000|2021-09-14 03:05:00|||||||||2
1631589000000|2021-09-14 03:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353|12351|1285
1631589300000|2021-09-14 03:15:00|||||||||169
1631589600000|2021-09-14 03:20:00|||||||||35
1631589900000|2021-09-14 03:25:00|||||||||7
1631590200000|2021-09-14 03:30:00|||||||||6
1631590500000|2021-09-14 03:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|241
1631590800000|2021-09-14 03:40:00|||||||||23
1631591100000|2021-09-14 03:45:00|||||||||9
1631591400000|2021-09-14 03:50:00|||||||||13
1631591700000|2021-09-14 03:55:00|12354.9|12352.9|12355.3|12353.3|12355.3|12353.3|12354.9|12352.9|1020
1631592000000|2021-09-14 04:00:00|12356.1|12354.1|12355.3|12353.3|12356.1|12354.1|12355.3|12353.3|303
1631592300000|2021-09-14 04:05:00|||||||||54
1631592600000|2021-09-14 04:10:00|||||||||289
1631592900000|2021-09-14 04:15:00|||||||||277
1631593200000|2021-09-14 04:20:00|||||||||288
1631593500000|2021-09-14 04:25:00|||||||||254
1631593800000|2021-09-14 04:30:00|||||||||355
1631594100000|2021-09-14 04:35:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|244
1631594400000|2021-09-14 04:40:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|531
1631594700000|2021-09-14 04:45:00|12354.1|12352.1|12353.7|12351.7|12354.1|12352.1|12353.7|12351.7|500
1631595000000|2021-09-14 04:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1071
1631595300000|2021-09-14 04:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1146
1631595600000|2021-09-14 05:00:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|425
1631595900000|2021-09-14 05:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|362
1631596200000|2021-09-14 05:10:00|||||||||400
1631596500000|2021-09-14 05:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|533
1631596800000|2021-09-14 05:20:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|583
1631597100000|2021-09-14 05:25:00|||||||||370
1631597400000|2021-09-14 05:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|75
1631597700000|2021-09-14 05:35:00|||||||||15
1631598000000|2021-09-14 05:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|80
1631598300000|2021-09-14 05:45:00|||||||||69
1631598600000|2021-09-14 05:50:00|||||||||303
1631598900000|2021-09-14 05:55:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|364
1631599200000|2021-09-14 06:00:00|12355.3|12353.3|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|567
1631599500000|2021-09-14 06:05:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|487
1631599800000|2021-09-14 06:10:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|185
1631600100000|2021-09-14 06:15:00|12357.6|12355.6|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|289
1631600400000|2021-09-14 06:20:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|237
1631600700000|2021-09-14 06:25:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|492
1631601000000|2021-09-14 06:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|755
1631601300000|2021-09-14 06:35:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|912
1631601600000|2021-09-14 06:40:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|1171
1631601900000|2021-09-14 06:45:00|12355.7|12353.7|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|161
1631602200000|2021-09-14 06:50:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|170
1631602500000|2021-09-14 06:55:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|104
1631602800000|2021-09-14 07:00:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|723
1631603100000|2021-09-14 07:05:00|12357.6|12355.6|12355.3|12353.3|12357.6|12355.6|12355.3|12353.3|834
1631603400000|2021-09-14 07:10:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1002
1631603700000|2021-09-14 07:15:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|324
1631604000000|2021-09-14 07:20:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|319
1631604300000|2021-09-14 07:25:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|515
1631604600000|2021-09-14 07:30:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12353.7|12351.7|3073
1631604900000|2021-09-14 07:35:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|3319
1631605200000|2021-09-14 07:40:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1600
1631605500000|2021-09-14 07:45:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1345
1631605800000|2021-09-14 07:50:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|773
1631606100000|2021-09-14 07:55:00|12353|12351|12352.2|12350.2|12353.7|12351.7|12352.2|12350.2|1299
1631606400000|2021-09-14 08:00:00|12351.4|12349.4|12353|12351|12353|12351|12351.4|12349.4|847
1631606700000|2021-09-14 08:05:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|120
1631607000000|2021-09-14 08:10:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|793
1631607300000|2021-09-14 08:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|950
1631607600000|2021-09-14 08:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|1014
1631607900000|2021-09-14 08:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1201
1631608200000|2021-09-14 08:30:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|567
1631608500000|2021-09-14 08:35:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|120
1631608800000|2021-09-14 08:40:00|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|12354.5|12352.5|174
1631609100000|2021-09-14 08:45:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|154
1631609400000|2021-09-14 08:50:00|||||||||101
1631609700000|2021-09-14 08:55:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|498
1631610000000|2021-09-14 09:00:00|||||||||731
1631610300000|2021-09-14 09:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|675
1631610600000|2021-09-14 09:10:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|526
1631610900000|2021-09-14 09:15:00|12353|12351|12353|12351|12353|12351|12353|12351|193
1631611200000|2021-09-14 09:20:00|||||||||657
1631611500000|2021-09-14 09:25:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|435
1631611800000|2021-09-14 09:30:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|316
1631612100000|2021-09-14 09:35:00|12354.5|12352.5|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|764
1631612400000|2021-09-14 09:40:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|427
1631612700000|2021-09-14 09:45:00|||||||||48
1631613000000|2021-09-14 09:50:00|||||||||31
1631613300000|2021-09-14 09:55:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|74
1631613600000|2021-09-14 10:00:00|||||||||116
1631613900000|2021-09-14 10:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|485
1631614200000|2021-09-14 10:10:00|||||||||155
1631614500000|2021-09-14 10:15:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|310
1631614800000|2021-09-14 10:20:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|636
1631615100000|2021-09-14 10:25:00|12353|12351|12354.5|12352.5|12354.5|12352.5|12353|12351|1134
1631615400000|2021-09-14 10:30:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|821
1631615700000|2021-09-14 10:35:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|630
1631616000000|2021-09-14 10:40:00|||||||||590
1631616300000|2021-09-14 10:45:00|12353|12351|12353|12351|12353|12351|12353|12351|939
1631616600000|2021-09-14 10:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|456
1631616900000|2021-09-14 10:55:00|||||||||339
1631617200000|2021-09-14 11:00:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|706
1631617500000|2021-09-14 11:05:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|620
1631617800000|2021-09-14 11:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|938
1631618100000|2021-09-14 11:15:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|466
1631618400000|2021-09-14 11:20:00|||||||||171
1631618700000|2021-09-14 11:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|456
1631619000000|2021-09-14 11:30:00|12353|12351|12353|12351|12353|12351|12353|12351|487
1631619300000|2021-09-14 11:35:00|12353.3|12351.3|12353|12351|12353.7|12351.7|12353|12351|741
1631619600000|2021-09-14 11:40:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|3034
1631619900000|2021-09-14 11:45:00|||||||||448
1631620200000|2021-09-14 11:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353|12351|1150
1631620500000|2021-09-14 11:55:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|532
1631620800000|2021-09-14 12:00:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|2245
1631621100000|2021-09-14 12:05:00|12353.7|12351.7|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1853
1631621400000|2021-09-14 12:10:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|3966
1631621700000|2021-09-14 12:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2160
1631622000000|2021-09-14 12:20:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|3531
1631622300000|2021-09-14 12:25:00|12350.6|12348.6|12352.2|12350.2|12354.5|12352.5|12350.6|12348.6|5388
1631622600000|2021-09-14 12:30:00|12351|12349|12361.5|12359.5|12363.1|12361.1|12351|12349|16786
1631622900000|2021-09-14 12:35:00|12362.3|12360.3|12360|12358|12364.7|12362.7|12356.9|12354.9|13884
1631623200000|2021-09-14 12:40:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12359.2|12357.2|8171
1631623500000|2021-09-14 12:45:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|7866
1631623800000|2021-09-14 12:50:00|12362.3|12360.3|12364.7|12362.7|12364.7|12362.7|12360.8|12358.8|8117
1631624100000|2021-09-14 12:55:00|12365.5|12363.5|12366.2|12364.2|12368.6|12366.6|12364.7|12362.7|9301
1631624400000|2021-09-14 13:00:00|12365.5|12363.5|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|2073
1631624700000|2021-09-14 13:05:00|12365.5|12363.5|12367|12365|12367.8|12365.8|12364.7|12362.7|3114
1631625000000|2021-09-14 13:10:00|12366.2|12364.2|12367|12365|12367|12365|12365.5|12363.5|7295
1631625300000|2021-09-14 13:15:00|12366.2|12364.2|12366.2|12364.2|12368.6|12366.6|12365.5|12363.5|6589
1631625600000|2021-09-14 13:20:00|12367|12365|12367.8|12365.8|12369.4|12367.4|12366.2|12364.2|5222
1631625900000|2021-09-14 13:25:00|12368.6|12366.6|12372.5|12370.5|12372.5|12370.5|12368.6|12366.6|5908
1631626200000|2021-09-14 13:30:00|12371.7|12369.7|12371.7|12369.7|12375.6|12373.6|12370.9|12368.9|14065
1631626500000|2021-09-14 13:35:00|12370.9|12368.9|12370.1|12368.1|12373.3|12371.3|12370.1|12368.1|5009
1631626800000|2021-09-14 13:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12368.6|12366.6|5429
1631627100000|2021-09-14 13:45:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|2759
1631627400000|2021-09-14 13:50:00|12371.7|12369.7|12373.3|12371.3|12374|12372|12370.9|12368.9|5227
1631627700000|2021-09-14 13:55:00|12374|12372|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|2410
1631628000000|2021-09-14 14:00:00|12375.6|12373.6|12376.4|12374.4|12377.2|12375.2|12374.8|12372.8|9960
1631628300000|2021-09-14 14:05:00|12375.6|12373.6|12372.5|12370.5|12375.6|12373.6|12372.5|12370.5|6081
1631628600000|2021-09-14 14:10:00|12373.3|12371.3|12374|12372|12374|12372|12372.5|12370.5|5114
1631628900000|2021-09-14 14:15:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12373.3|12371.3|3742
1631629200000|2021-09-14 14:20:00|12375.6|12373.6|12376.4|12374.4|12376.4|12374.4|12374.8|12372.8|5131
1631629500000|2021-09-14 14:25:00|12377.2|12375.2|12373.3|12371.3|12377.2|12375.2|12372.5|12370.5|7125
1631629800000|2021-09-14 14:30:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12372.5|12370.5|6920
1631630100000|2021-09-14 14:35:00|12376.4|12374.4|12378|12376|12378.7|12376.7|12376.4|12374.4|6274
1631630400000|2021-09-14 14:40:00|12378.7|12376.7|12378.7|12376.7|12379.5|12377.5|12378|12376|5518
1631630700000|2021-09-14 14:45:00|12378|12376|12378.7|12376.7|12379.5|12377.5|12378|12376|2009
1631631000000|2021-09-14 14:50:00|12378.3|12376.3|12375.6|12373.6|12378.3|12376.3|12375.6|12373.6|4924
1631631300000|2021-09-14 14:55:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12375.6|12373.6|4699
1631631600000|2021-09-14 15:00:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|2037
1631631900000|2021-09-14 15:05:00|12375.6|12373.6|12375.6|12373.6|12375.6|12373.6|12374.8|12372.8|2282
1631632200000|2021-09-14 15:10:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|4779
1631632500000|2021-09-14 15:15:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|3024
1631632800000|2021-09-14 15:20:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|3117
1631633100000|2021-09-14 15:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|5180
1631633400000|2021-09-14 15:30:00|12373.3|12371.3|12373.3|12371.3|12374|12372|12373.3|12371.3|1206
1631633700000|2021-09-14 15:35:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12374|12372|1866
1631634000000|2021-09-14 15:40:00|12374|12372|12374.8|12372.8|12374.8|12372.8|12373.3|12371.3|1977
1631634300000|2021-09-14 15:45:00|12374|12372|12375.6|12373.6|12375.6|12373.6|12374|12372|1817
1631634600000|2021-09-14 15:50:00|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|12376.4|12374.4|2102
1631634900000|2021-09-14 15:55:00|12377.2|12375.2|12375.6|12373.6|12377.2|12375.2|12375.6|12373.6|2714
1631635200000|2021-09-14 16:00:00|12374.8|12372.8|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|861
1631635500000|2021-09-14 16:05:00|12375.6|12373.6|12373.3|12371.3|12375.6|12373.6|12373.3|12371.3|1718
1631635800000|2021-09-14 16:10:00|12374|12372|12374|12372|12374|12372|12373.3|12371.3|1588
1631636100000|2021-09-14 16:15:00|||||||||579
1631636400000|2021-09-14 16:20:00|12374.8|12372.8|12374|12372|12374.8|12372.8|12374|12372|2275
1631636700000|2021-09-14 16:25:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|1391
1631637000000|2021-09-14 16:30:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1396
1631637300000|2021-09-14 16:35:00|12375.6|12373.6|12374.8|12372.8|12375.6|12373.6|12374.8|12372.8|1252
1631637600000|2021-09-14 16:40:00|12374|12372|12374|12372|12374.8|12372.8|12374|12372|1501
1631637900000|2021-09-14 16:45:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1309
1631638200000|2021-09-14 16:50:00|12374.8|12372.8|12374.8|12372.8|12374.8|12372.8|12374|12372|819
1631638500000|2021-09-14 16:55:00|12374|12372|12374|12372|12374|12372|12374|12372|1549
1631638800000|2021-09-14 17:00:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1072
1631639100000|2021-09-14 17:05:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|1401
1631639400000|2021-09-14 17:10:00|12373.3|12371.3|12374|12372|12374|12372|12373.3|12371.3|2027
1631639700000|2021-09-14 17:15:00|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|12373.3|12371.3|346
1631640000000|2021-09-14 17:20:00|||||||||684
1631640300000|2021-09-14 17:25:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2824
1631640600000|2021-09-14 17:30:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1000
1631640900000|2021-09-14 17:35:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|988
1631641200000|2021-09-14 17:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1551
1631641500000|2021-09-14 17:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|529
1631641800000|2021-09-14 17:50:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|2009
1631642100000|2021-09-14 17:55:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|3077
1631642400000|2021-09-14 18:00:00|||||||||214
1631642700000|2021-09-14 18:05:00|||||||||287
1631643000000|2021-09-14 18:10:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|242
1631643300000|2021-09-14 18:15:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|2190
1631643600000|2021-09-14 18:20:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1811
1631643900000|2021-09-14 18:25:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1495
1631644200000|2021-09-14 18:30:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1995
1631644500000|2021-09-14 18:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1363
1631644800000|2021-09-14 18:40:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1276
1631645100000|2021-09-14 18:45:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|3222
1631645400000|2021-09-14 18:50:00|12372.5|12370.5|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|1665
1631645700000|2021-09-14 18:55:00|12372.5|12370.5|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|2036
1631646000000|2021-09-14 19:00:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1525
1631646300000|2021-09-14 19:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|199
1631646600000|2021-09-14 19:10:00|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|12372.5|12370.5|728
1631646900000|2021-09-14 19:15:00|12373.3|12371.3|12372.5|12370.5|12373.3|12371.3|12372.5|12370.5|1835
1631647200000|2021-09-14 19:20:00|12371.7|12369.7|12372.5|12370.5|12372.5|12370.5|12371.7|12369.7|1731
1631647500000|2021-09-14 19:25:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1195
1631647800000|2021-09-14 19:30:00|12372.5|12370.5|12370.9|12368.9|12372.5|12370.5|12370.9|12368.9|896
1631648100000|2021-09-14 19:35:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1104
1631648400000|2021-09-14 19:40:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|506
1631648700000|2021-09-14 19:45:00|12370.1|12368.1|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|986
1631649000000|2021-09-14 19:50:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1978
1631649300000|2021-09-14 19:55:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|1077
1631649600000|2021-09-14 20:00:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|1305
1631649900000|2021-09-14 20:05:00|||||||||848
1631650200000|2021-09-14 20:10:00|||||||||782
1631650500000|2021-09-14 20:15:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|1341
1631650800000|2021-09-14 20:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|390
1631651100000|2021-09-14 20:25:00|12370.1|12368.1|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|3852
1631651400000|2021-09-14 20:30:00|||||||||175
1631651700000|2021-09-14 20:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|905
1631652000000|2021-09-14 20:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|1826
1631652300000|2021-09-14 20:45:00|||||||||865
1631652600000|2021-09-14 20:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|1196
1631652900000|2021-09-14 20:55:00|12368.6|12366.6|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|2850
1631656800000|2021-09-14 22:00:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|820
1631657100000|2021-09-14 22:05:00|||||||||5
1631657400000|2021-09-14 22:10:00|||||||||20
1631657700000|2021-09-14 22:15:00|||||||||15
1631658000000|2021-09-14 22:20:00|||||||||1
1631658600000|2021-09-14 22:30:00|||||||||192
1631658900000|2021-09-14 22:35:00|||||||||1
1631659200000|2021-09-14 22:40:00|||||||||536
1631659500000|2021-09-14 22:45:00|||||||||342
1631659800000|2021-09-14 22:50:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|160
1631660100000|2021-09-14 22:55:00|||||||||7
1631660400000|2021-09-14 23:00:00|||||||||455
1631660700000|2021-09-14 23:05:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|465
1631661000000|2021-09-14 23:10:00|||||||||226
1631661300000|2021-09-14 23:15:00|||||||||7
1631661600000|2021-09-14 23:20:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|153
1631661900000|2021-09-14 23:25:00|||||||||75
1631662500000|2021-09-14 23:35:00|||||||||11
1631662800000|2021-09-14 23:40:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|338
1631663100000|2021-09-14 23:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|240
1631663400000|2021-09-14 23:50:00|||||||||184
1631663700000|2021-09-14 23:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|81
1631664000000|2021-09-15 00:00:00|||||||||101
1631664300000|2021-09-15 00:05:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|433
1631664600000|2021-09-15 00:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|378
1631664900000|2021-09-15 00:15:00|||||||||270
1631665200000|2021-09-15 00:20:00|||||||||374
1631665500000|2021-09-15 00:25:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|205
1631665800000|2021-09-15 00:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|310
1631666100000|2021-09-15 00:35:00|||||||||20
1631666400000|2021-09-15 00:40:00|||||||||24
1631666700000|2021-09-15 00:45:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|354
1631667000000|2021-09-15 00:50:00|||||||||231
1631667300000|2021-09-15 00:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|531
1631667600000|2021-09-15 01:00:00|||||||||5
1631667900000|2021-09-15 01:05:00|||||||||199
1631668200000|2021-09-15 01:10:00|||||||||61
1631668500000|2021-09-15 01:15:00|||||||||44
1631668800000|2021-09-15 01:20:00|12370.5|12368.5|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|153
1631669100000|2021-09-15 01:25:00|||||||||156
1631669400000|2021-09-15 01:30:00|12370.1|12368.1|12370.9|12368.9|12370.9|12368.9|12370.1|12368.1|139
1631669700000|2021-09-15 01:35:00|||||||||617
1631670300000|2021-09-15 01:45:00|||||||||225
1631670600000|2021-09-15 01:50:00|||||||||34
1631670900000|2021-09-15 01:55:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|649
1631671200000|2021-09-15 02:00:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|473
1631671500000|2021-09-15 02:05:00|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|12371.7|12369.7|400
1631671800000|2021-09-15 02:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|150
1631672100000|2021-09-15 02:15:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|98
1631672400000|2021-09-15 02:20:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|77
1631672700000|2021-09-15 02:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|49
1631673000000|2021-09-15 02:30:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|70
1631673300000|2021-09-15 02:35:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|153
1631673600000|2021-09-15 02:40:00|||||||||135
1631673900000|2021-09-15 02:45:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|85
1631674200000|2021-09-15 02:50:00|||||||||30
1631674500000|2021-09-15 02:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|286
1631674800000|2021-09-15 03:00:00|||||||||91
1631675100000|2021-09-15 03:05:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|233
1631675400000|2021-09-15 03:10:00|||||||||73
1631675700000|2021-09-15 03:15:00|||||||||80
1631676000000|2021-09-15 03:20:00|||||||||200
1631676300000|2021-09-15 03:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|360
1631676600000|2021-09-15 03:30:00|12368.2|12366.2|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|227
1631676900000|2021-09-15 03:35:00|||||||||77
1631677200000|2021-09-15 03:40:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|237
1631677500000|2021-09-15 03:45:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|411
1631677800000|2021-09-15 03:50:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|9472
1631678100000|2021-09-15 03:55:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|394
1631678400000|2021-09-15 04:00:00|||||||||45
1631678700000|2021-09-15 04:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|562
1631679000000|2021-09-15 04:10:00|||||||||71
1631679300000|2021-09-15 04:15:00|||||||||29
1631679600000|2021-09-15 04:20:00|||||||||11
1631679900000|2021-09-15 04:25:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|1394
1631680200000|2021-09-15 04:30:00|||||||||226
1631680500000|2021-09-15 04:35:00|||||||||49
1631680800000|2021-09-15 04:40:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|111
1631681100000|2021-09-15 04:45:00|12368.6|12366.6|12368.6|12366.6|12369|12367|12368.6|12366.6|74
1631681400000|2021-09-15 04:50:00|||||||||102
1631681700000|2021-09-15 04:55:00|||||||||15
1631682000000|2021-09-15 05:00:00|||||||||321
1631682300000|2021-09-15 05:05:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|45
1631682600000|2021-09-15 05:10:00|||||||||34
1631682900000|2021-09-15 05:15:00|||||||||22
1631683200000|2021-09-15 05:20:00|||||||||88
1631683500000|2021-09-15 05:25:00|||||||||8
1631683800000|2021-09-15 05:30:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|383
1631684100000|2021-09-15 05:35:00|||||||||227
1631684400000|2021-09-15 05:40:00|||||||||49
1631684700000|2021-09-15 05:45:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|665
1631685000000|2021-09-15 05:50:00|||||||||137
1631685300000|2021-09-15 05:55:00|12370.1|12368.1|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|450
1631685600000|2021-09-15 06:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1136
1631685900000|2021-09-15 06:05:00|12369|12367|12369.4|12367.4|12369.8|12367.8|12369|12367|748
1631686200000|2021-09-15 06:10:00|12370.1|12368.1|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|140
1631686500000|2021-09-15 06:15:00|12369.8|12367.8|12370.1|12368.1|12370.1|12368.1|12368.6|12366.6|1448
1631686800000|2021-09-15 06:20:00|12369.4|12367.4|12368.6|12366.6|12370.1|12368.1|12368.6|12366.6|510
1631687100000|2021-09-15 06:25:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|185
1631687400000|2021-09-15 06:30:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367|12365|811
1631687700000|2021-09-15 06:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|792
1631688000000|2021-09-15 06:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|360
1631688300000|2021-09-15 06:45:00|12367.8|12365.8|12369.4|12367.4|12369.4|12367.4|12367.8|12365.8|476
1631688600000|2021-09-15 06:50:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|365
1631688900000|2021-09-15 06:55:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|394
1631689200000|2021-09-15 07:00:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|652
1631689500000|2021-09-15 07:05:00|12367|12365|12366.2|12364.2|12367|12365|12366.2|12364.2|523
1631689800000|2021-09-15 07:10:00|12366.6|12364.6|12366.2|12364.2|12367|12365|12365.5|12363.5|1030
1631690100000|2021-09-15 07:15:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|887
1631690400000|2021-09-15 07:20:00|||||||||28
1631690700000|2021-09-15 07:25:00|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|12366.2|12364.2|702
1631691000000|2021-09-15 07:30:00|||||||||472
1631691300000|2021-09-15 07:35:00|12367|12365|12367.8|12365.8|12367.8|12365.8|12367|12365|862
1631691600000|2021-09-15 07:40:00|12367|12365|12367|12365|12367.8|12365.8|12367|12365|485
1631691900000|2021-09-15 07:45:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12366.2|12364.2|840
1631692200000|2021-09-15 07:50:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|654
1631692500000|2021-09-15 07:55:00|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|12367.8|12365.8|268
1631692800000|2021-09-15 08:00:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|657
1631693100000|2021-09-15 08:05:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|655
1631693400000|2021-09-15 08:10:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|1621
1631693700000|2021-09-15 08:15:00|12367.8|12365.8|12367|12365|12367.8|12365.8|12367|12365|1205
1631694000000|2021-09-15 08:20:00|12367.8|12365.8|12366.2|12364.2|12367.8|12365.8|12366.2|12364.2|733
1631694300000|2021-09-15 08:25:00|12366.6|12364.6|12367|12365|12367|12365|12366.2|12364.2|219
1631694600000|2021-09-15 08:30:00|12366.2|12364.2|12367.8|12365.8|12367.8|12365.8|12366.2|12364.2|831
1631694900000|2021-09-15 08:35:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|473
1631695200000|2021-09-15 08:40:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|358
1631695500000|2021-09-15 08:45:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|159
1631695800000|2021-09-15 08:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|785
1631696100000|2021-09-15 08:55:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|327
1631696400000|2021-09-15 09:00:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367|12365|463
1631696700000|2021-09-15 09:05:00|||||||||118
1631697000000|2021-09-15 09:10:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|508
1631697300000|2021-09-15 09:15:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.1|12368.1|1783
1631697600000|2021-09-15 09:20:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|312
1631697900000|2021-09-15 09:25:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|133
1631698200000|2021-09-15 09:30:00|||||||||170
1631698500000|2021-09-15 09:35:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|307
1631698800000|2021-09-15 09:40:00|12371.7|12369.7|12371.7|12369.7|12372.5|12370.5|12371.7|12369.7|808
1631699100000|2021-09-15 09:45:00|12370.9|12368.9|12371.7|12369.7|12371.7|12369.7|12370.9|12368.9|245
1631699400000|2021-09-15 09:50:00|12371.3|12369.3|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|469
1631699700000|2021-09-15 09:55:00|||||||||176
1631700000000|2021-09-15 10:00:00|||||||||541
1631700300000|2021-09-15 10:05:00|12371.3|12369.3|12370.1|12368.1|12371.3|12369.3|12370.1|12368.1|444
1631700600000|2021-09-15 10:10:00|12370.9|12368.9|12369.4|12367.4|12370.9|12368.9|12369.4|12367.4|301
1631700900000|2021-09-15 10:15:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|406
1631701200000|2021-09-15 10:20:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|613
1631701500000|2021-09-15 10:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|40
1631701800000|2021-09-15 10:30:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.5|12368.5|104
1631702100000|2021-09-15 10:35:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|56
1631702400000|2021-09-15 10:40:00|12370.9|12368.9|12370.1|12368.1|12370.9|12368.9|12370.1|12368.1|533
1631702700000|2021-09-15 10:45:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|287
1631703000000|2021-09-15 10:50:00|||||||||166
1631703300000|2021-09-15 10:55:00|12370.9|12368.9|12370.9|12368.9|12371.7|12369.7|12370.9|12368.9|656
1631703600000|2021-09-15 11:00:00|12370.5|12368.5|12370.1|12368.1|12370.9|12368.9|12369.4|12367.4|911
1631703900000|2021-09-15 11:05:00|12369.4|12367.4|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2712
1631704200000|2021-09-15 11:10:00|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|12370.9|12368.9|1570
1631704500000|2021-09-15 11:15:00|12371.7|12369.7|12370.9|12368.9|12371.7|12369.7|12370.1|12368.1|1800
1631704800000|2021-09-15 11:20:00|12370.1|12368.1|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|2063
1631705100000|2021-09-15 11:25:00|12370.1|12368.1|12370.1|12368.1|12370.1|12368.1|12369.4|12367.4|2918
1631705400000|2021-09-15 11:30:00|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|12369.4|12367.4|278
1631705700000|2021-09-15 11:35:00|12368.6|12366.6|12369.4|12367.4|12369.4|12367.4|12368.6|12366.6|314
1631706000000|2021-09-15 11:40:00|12368.6|12366.6|12367.8|12365.8|12369.4|12367.4|12367.8|12365.8|538
1631706300000|2021-09-15 11:45:00|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|12368.6|12366.6|513
1631706600000|2021-09-15 11:50:00|12369.4|12367.4|12368.6|12366.6|12369.4|12367.4|12368.6|12366.6|1103
1631706900000|2021-09-15 11:55:00|12367.8|12365.8|12368.6|12366.6|12368.6|12366.6|12367.8|12365.8|772
1631707200000|2021-09-15 12:00:00|12367.8|12365.8|12367.8|12365.8|12368.6|12366.6|12367.8|12365.8|1684
1631707500000|2021-09-15 12:05:00|12368.6|12366.6|12367.8|12365.8|12368.6|12366.6|12367|12365|2952
1631707800000|2021-09-15 12:10:00|12368.6|12366.6|12370.1|12368.1|12370.9|12368.9|12367.8|12365.8|4664
1631708100000|2021-09-15 12:15:00|12369.4|12367.4|12369.4|12367.4|12370.1|12368.1|12369.4|12367.4|4210
1631708400000|2021-09-15 12:20:00|12370.1|12368.1|12372.5|12370.5|12373.3|12371.3|12370.1|12368.1|5901
1631708700000|2021-09-15 12:25:00|12372.9|12370.9|12373.3|12371.3|12374|12372|12372.5|12370.5|2831
1631709000000|2021-09-15 12:30:00|12372.5|12370.5|12367.8|12365.8|12372.5|12370.5|12367|12365|7544
1631709300000|2021-09-15 12:35:00|12367|12365|12363.9|12361.9|12367|12365|12363.9|12361.9|5741
1631709600000|2021-09-15 12:40:00|12363.1|12361.1|12364.7|12362.7|12365.1|12363.1|12363.1|12361.1|4910
1631709900000|2021-09-15 12:45:00|12365.5|12363.5|12362.3|12360.3|12365.5|12363.5|12362.3|12360.3|7543
1631710200000|2021-09-15 12:50:00|12361.5|12359.5|12363.9|12361.9|12363.9|12361.9|12360.8|12358.8|5039
1631710500000|2021-09-15 12:55:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|5946
1631710800000|2021-09-15 13:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|2530
1631711100000|2021-09-15 13:05:00|12362.3|12360.3|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1949
1631711400000|2021-09-15 13:10:00|12362.3|12360.3|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|5052
1631711700000|2021-09-15 13:15:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|6271
1631712000000|2021-09-15 13:20:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|4390
1631712300000|2021-09-15 13:25:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|2424
1631712600000|2021-09-15 13:30:00|12363.9|12361.9|12364.7|12362.7|12366.2|12364.2|12363.9|12361.9|3945
1631712900000|2021-09-15 13:35:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12362.3|12360.3|16021
1631713200000|2021-09-15 13:40:00|12362.3|12360.3|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|4936
1631713500000|2021-09-15 13:45:00|12361.5|12359.5|12360|12358|12362.3|12360.3|12359.2|12357.2|5980
1631713800000|2021-09-15 13:50:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12359.2|12357.2|7179
1631714100000|2021-09-15 13:55:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|4463
1631714400000|2021-09-15 14:00:00|12362.3|12360.3|12363.9|12361.9|12363.9|12361.9|12361.5|12359.5|4319
1631714700000|2021-09-15 14:05:00|12363.1|12361.1|12364.7|12362.7|12365.5|12363.5|12362.3|12360.3|3933
1631715000000|2021-09-15 14:10:00|12363.9|12361.9|12363.9|12361.9|12366.2|12364.2|12363.9|12361.9|7948
1631715300000|2021-09-15 14:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.1|12361.1|2598
1631715600000|2021-09-15 14:20:00|12365.5|12363.5|12364.7|12362.7|12365.5|12363.5|12364.7|12362.7|3962
1631715900000|2021-09-15 14:25:00|12363.9|12361.9|12363.1|12361.1|12364.7|12362.7|12363.1|12361.1|4552
1631716200000|2021-09-15 14:30:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|1032
1631716500000|2021-09-15 14:35:00|12361.5|12359.5|12363.1|12361.1|12363.1|12361.1|12360.8|12358.8|6052
1631716800000|2021-09-15 14:40:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|1591
1631717100000|2021-09-15 14:45:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12362.3|12360.3|1145
1631717400000|2021-09-15 14:50:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|1901
1631717700000|2021-09-15 14:55:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|3584
1631718000000|2021-09-15 15:00:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.1|12361.1|2234
1631718300000|2021-09-15 15:05:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|1281
1631718600000|2021-09-15 15:10:00|12362.3|12360.3|12365.5|12363.5|12365.5|12363.5|12362.3|12360.3|3764
1631718900000|2021-09-15 15:15:00|12364.7|12362.7|12364.7|12362.7|12365.5|12363.5|12363.9|12361.9|2965
1631719200000|2021-09-15 15:20:00|12363.9|12361.9|12362.3|12360.3|12363.9|12361.9|12362.3|12360.3|3723
1631719500000|2021-09-15 15:25:00|12363.1|12361.1|12361.5|12359.5|12363.1|12361.1|12360.8|12358.8|2730
1631719800000|2021-09-15 15:30:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|2840
1631720100000|2021-09-15 15:35:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|545
1631720400000|2021-09-15 15:40:00|||||||||302
1631720700000|2021-09-15 15:45:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|3466
1631721000000|2021-09-15 15:50:00|12362.3|12360.3|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2696
1631721300000|2021-09-15 15:55:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|3718
1631721600000|2021-09-15 16:00:00|12360.8|12358.8|12360|12358|12361.5|12359.5|12360|12358|5227
1631721900000|2021-09-15 16:05:00|12359.2|12357.2|12360|12358|12360.8|12358.8|12359.2|12357.2|4753
1631722200000|2021-09-15 16:10:00|12360.8|12358.8|12360|12358|12360.8|12358.8|12359.2|12357.2|5343
1631722500000|2021-09-15 16:15:00|12359.2|12357.2|12359.2|12357.2|12360|12358|12359.2|12357.2|1540
1631722800000|2021-09-15 16:20:00|12360|12358|12360|12358|12360|12358|12360|12358|926
1631723100000|2021-09-15 16:25:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|2295
1631723400000|2021-09-15 16:30:00|||||||||189
1631723700000|2021-09-15 16:35:00|12358.8|12356.8|12358.4|12356.4|12358.8|12356.8|12357.6|12355.6|1112
1631724000000|2021-09-15 16:40:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1074
1631724300000|2021-09-15 16:45:00|12359.2|12357.2|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|2783
1631724600000|2021-09-15 16:50:00|||||||||352
1631724900000|2021-09-15 16:55:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|753
1631725200000|2021-09-15 17:00:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|416
1631725500000|2021-09-15 17:05:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|438
1631725800000|2021-09-15 17:10:00|12360|12358|12360|12358|12360|12358|12360|12358|1921
1631726100000|2021-09-15 17:15:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|5302
1631726400000|2021-09-15 17:20:00|||||||||692
1631726700000|2021-09-15 17:25:00|||||||||639
1631727000000|2021-09-15 17:30:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1365
1631727300000|2021-09-15 17:35:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|673
1631727600000|2021-09-15 17:40:00|12360|12358|12359.2|12357.2|12360|12358|12359.2|12357.2|615
1631727900000|2021-09-15 17:45:00|||||||||50
1631728200000|2021-09-15 17:50:00|12360|12358|12360|12358|12360|12358|12360|12358|345
1631728500000|2021-09-15 17:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2981
1631728800000|2021-09-15 18:00:00|12360|12358|12360|12358|12360|12358|12360|12358|967
1631729100000|2021-09-15 18:05:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|2549
1631729400000|2021-09-15 18:10:00|||||||||198
1631729700000|2021-09-15 18:15:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1670
1631730000000|2021-09-15 18:20:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|417
1631730300000|2021-09-15 18:25:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|446
1631730600000|2021-09-15 18:30:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|2511
1631730900000|2021-09-15 18:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1034
1631731200000|2021-09-15 18:40:00|||||||||1813
1631731500000|2021-09-15 18:45:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|1314
1631731800000|2021-09-15 18:50:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|2352
1631732100000|2021-09-15 18:55:00|12360.8|12358.8|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|3493
1631732400000|2021-09-15 19:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|1273
1631732700000|2021-09-15 19:05:00|||||||||157
1631733000000|2021-09-15 19:10:00|||||||||673
1631733300000|2021-09-15 19:15:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12361.2|12359.2|3454
1631733600000|2021-09-15 19:20:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|561
1631733900000|2021-09-15 19:25:00|||||||||951
1631734200000|2021-09-15 19:30:00|||||||||485
1631734500000|2021-09-15 19:35:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|1389
1631734800000|2021-09-15 19:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1732
1631735100000|2021-09-15 19:45:00|||||||||219
1631735400000|2021-09-15 19:50:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|1257
1631735700000|2021-09-15 19:55:00|12365.5|12363.5|12365.5|12363.5|12366.2|12364.2|12364.7|12362.7|4668
1631736000000|2021-09-15 20:00:00|12364.7|12362.7|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|1691
1631736300000|2021-09-15 20:05:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|314
1631736600000|2021-09-15 20:10:00|12365.5|12363.5|12365.5|12363.5|12365.5|12363.5|12364.7|12362.7|991
1631736900000|2021-09-15 20:15:00|12365.1|12363.1|12364.7|12362.7|12365.1|12363.1|12364.7|12362.7|905
1631737200000|2021-09-15 20:20:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|579
1631737500000|2021-09-15 20:25:00|||||||||754
1631737800000|2021-09-15 20:30:00|||||||||36
1631738100000|2021-09-15 20:35:00|||||||||343
1631738400000|2021-09-15 20:40:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|1938
1631738700000|2021-09-15 20:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|383
1631739000000|2021-09-15 20:50:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|221
1631739300000|2021-09-15 20:55:00|12363.5|12361.5|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|916
1631743200000|2021-09-15 22:00:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|57
1631743500000|2021-09-15 22:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|160
1631743800000|2021-09-15 22:10:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|141
1631744100000|2021-09-15 22:15:00|||||||||27
1631744400000|2021-09-15 22:20:00|||||||||3
1631745000000|2021-09-15 22:30:00|||||||||24
1631745300000|2021-09-15 22:35:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|166
1631745600000|2021-09-15 22:40:00|||||||||23
1631745900000|2021-09-15 22:45:00|||||||||326
1631746200000|2021-09-15 22:50:00|||||||||5
1631746500000|2021-09-15 22:55:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|107
1631746800000|2021-09-15 23:00:00|||||||||42
1631747100000|2021-09-15 23:05:00|||||||||34
1631747400000|2021-09-15 23:10:00|12363.1|12361.1|12362.3|12360.3|12363.1|12361.1|12362.3|12360.3|295
1631747700000|2021-09-15 23:15:00|||||||||25
1631748000000|2021-09-15 23:20:00|||||||||15
1631748300000|2021-09-15 23:25:00|||||||||14
1631748600000|2021-09-15 23:30:00|||||||||70
1631749500000|2021-09-15 23:45:00|||||||||4
1631749800000|2021-09-15 23:50:00|||||||||85
1631750100000|2021-09-15 23:55:00|||||||||15
1631750400000|2021-09-16 00:00:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|292
1631750700000|2021-09-16 00:05:00|12360|12358|12362.3|12360.3|12362.3|12360.3|12360|12358|2535
1631751000000|2021-09-16 00:10:00|||||||||9
1631751300000|2021-09-16 00:15:00|||||||||427
1631751600000|2021-09-16 00:20:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|184
1631751900000|2021-09-16 00:25:00|||||||||128
1631752200000|2021-09-16 00:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|408
1631752500000|2021-09-16 00:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|260
1631752800000|2021-09-16 00:40:00|||||||||119
1631753100000|2021-09-16 00:45:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|131
1631753400000|2021-09-16 00:50:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|57
1631753700000|2021-09-16 00:55:00|||||||||114
1631754000000|2021-09-16 01:00:00|||||||||5
1631754300000|2021-09-16 01:05:00|||||||||405
1631754600000|2021-09-16 01:10:00|||||||||1
1631754900000|2021-09-16 01:15:00|||||||||23
1631755200000|2021-09-16 01:20:00|12363.9|12361.9|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|353
1631755500000|2021-09-16 01:25:00|||||||||396
1631755800000|2021-09-16 01:30:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.1|12361.1|646
1631756100000|2021-09-16 01:35:00|12363.9|12361.9|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|180
1631756400000|2021-09-16 01:40:00|12364.3|12362.3|12363.9|12361.9|12364.3|12362.3|12363.9|12361.9|172
1631756700000|2021-09-16 01:45:00|||||||||104
1631757000000|2021-09-16 01:50:00|12364.7|12362.7|12363.9|12361.9|12364.7|12362.7|12363.9|12361.9|384
1631757300000|2021-09-16 01:55:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|303
1631757600000|2021-09-16 02:00:00|||||||||13
1631757900000|2021-09-16 02:05:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|60
1631758200000|2021-09-16 02:10:00|||||||||29
1631758500000|2021-09-16 02:15:00|||||||||1
1631758800000|2021-09-16 02:20:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|202
1631759100000|2021-09-16 02:25:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|288
1631759400000|2021-09-16 02:30:00|||||||||2
1631759700000|2021-09-16 02:35:00|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|12364.7|12362.7|72
1631760000000|2021-09-16 02:40:00|12363.9|12361.9|12364.7|12362.7|12364.7|12362.7|12363.9|12361.9|99
1631760300000|2021-09-16 02:45:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|80
1631760600000|2021-09-16 02:50:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|433
1631760900000|2021-09-16 02:55:00|||||||||176
1631761200000|2021-09-16 03:00:00|||||||||1
1631761500000|2021-09-16 03:05:00|||||||||195
1631761800000|2021-09-16 03:10:00|||||||||2
1631762100000|2021-09-16 03:15:00|12363.1|12361.1|12363.9|12361.9|12363.9|12361.9|12363.1|12361.1|241
1631762400000|2021-09-16 03:20:00|||||||||6
1631762700000|2021-09-16 03:25:00|||||||||223
1631763000000|2021-09-16 03:30:00|||||||||10
1631763600000|2021-09-16 03:40:00|12363.1|12361.1|12363.1|12361.1|12363.9|12361.9|12363.1|12361.1|219
1631763900000|2021-09-16 03:45:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|369
1631764200000|2021-09-16 03:50:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|286
1631764500000|2021-09-16 03:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|43
1631764800000|2021-09-16 04:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|181
1631765100000|2021-09-16 04:05:00|||||||||6
1631765400000|2021-09-16 04:10:00|||||||||135
1631765700000|2021-09-16 04:15:00|||||||||4
1631766000000|2021-09-16 04:20:00|||||||||46
1631766300000|2021-09-16 04:25:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|314
1631766600000|2021-09-16 04:30:00|||||||||357
1631766900000|2021-09-16 04:35:00|||||||||401
1631767200000|2021-09-16 04:40:00|||||||||1
1631767800000|2021-09-16 04:50:00|||||||||2
1631768100000|2021-09-16 04:55:00|||||||||7
1631768400000|2021-09-16 05:00:00|||||||||1
1631768700000|2021-09-16 05:05:00|||||||||3
1631769000000|2021-09-16 05:10:00|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|12363.9|12361.9|291
1631769300000|2021-09-16 05:15:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|315
1631769600000|2021-09-16 05:20:00|||||||||2
1631770200000|2021-09-16 05:30:00|||||||||68
1631770500000|2021-09-16 05:35:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|68
1631770800000|2021-09-16 05:40:00|||||||||21
1631771100000|2021-09-16 05:45:00|||||||||53
1631771400000|2021-09-16 05:50:00|||||||||52
1631771700000|2021-09-16 05:55:00|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|12363.1|12361.1|331
1631772000000|2021-09-16 06:00:00|12362.3|12360.3|12363.1|12361.1|12363.1|12361.1|12362.3|12360.3|213
1631772300000|2021-09-16 06:05:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12360|12358|758
1631772600000|2021-09-16 06:10:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|302
1631772900000|2021-09-16 06:15:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|214
1631773200000|2021-09-16 06:20:00|12361.5|12359.5|12362.3|12360.3|12363.1|12361.1|12361.5|12359.5|313
1631773500000|2021-09-16 06:25:00|12361.5|12359.5|12360.8|12358.8|12362.3|12360.3|12360.8|12358.8|2690
1631773800000|2021-09-16 06:30:00|||||||||130
1631774100000|2021-09-16 06:35:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|1042
1631774400000|2021-09-16 06:40:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|1895
1631774700000|2021-09-16 06:45:00|12361.2|12359.2|12360.8|12358.8|12361.5|12359.5|12360|12358|1337
1631775000000|2021-09-16 06:50:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|844
1631775300000|2021-09-16 06:55:00|12361.5|12359.5|12360|12358|12361.5|12359.5|12360|12358|1034
1631775600000|2021-09-16 07:00:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360|12358|1328
1631775900000|2021-09-16 07:05:00|12360|12358|12360.8|12358.8|12360.8|12358.8|12360|12358|531
1631776200000|2021-09-16 07:10:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|169
1631776500000|2021-09-16 07:15:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|583
1631776800000|2021-09-16 07:20:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|419
1631777100000|2021-09-16 07:25:00|12360.4|12358.4|12360|12358|12360.8|12358.8|12360|12358|437
1631777400000|2021-09-16 07:30:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|907
1631777700000|2021-09-16 07:35:00|12361.2|12359.2|12362.3|12360.3|12362.3|12360.3|12360.8|12358.8|333
1631778000000|2021-09-16 07:40:00|12361.5|12359.5|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|494
1631778300000|2021-09-16 07:45:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|240
1631778600000|2021-09-16 07:50:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|924
1631778900000|2021-09-16 07:55:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|103
1631779200000|2021-09-16 08:00:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12360.8|12358.8|345
1631779500000|2021-09-16 08:05:00|12362.3|12360.3|12362.3|12360.3|12362.3|12360.3|12361.5|12359.5|135
1631779800000|2021-09-16 08:10:00|12361.5|12359.5|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|411
1631780100000|2021-09-16 08:15:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|207
1631780400000|2021-09-16 08:20:00|12360|12358|12360|12358|12360|12358|12359.2|12357.2|1119
1631780700000|2021-09-16 08:25:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|113
1631781000000|2021-09-16 08:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|235
1631781300000|2021-09-16 08:35:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|2784
1631781600000|2021-09-16 08:40:00|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|12361.5|12359.5|849
1631781900000|2021-09-16 08:45:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|781
1631782200000|2021-09-16 08:50:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|714
1631782500000|2021-09-16 08:55:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|131
1631782800000|2021-09-16 09:00:00|12360.8|12358.8|12360.8|12358.8|12360.8|12358.8|12360|12358|976
1631783100000|2021-09-16 09:05:00|12360|12358|12360|12358|12360|12358|12360|12358|752
1631783400000|2021-09-16 09:10:00|||||||||120
1631783700000|2021-09-16 09:15:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|1006
1631784000000|2021-09-16 09:20:00|12358.4|12356.4|12358.4|12356.4|12359.2|12357.2|12358.4|12356.4|219
1631784300000|2021-09-16 09:25:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|692
1631784600000|2021-09-16 09:30:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|862
1631784900000|2021-09-16 09:35:00|||||||||133
1631785200000|2021-09-16 09:40:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|646
1631785500000|2021-09-16 09:45:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|219
1631785800000|2021-09-16 09:50:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|96
1631786100000|2021-09-16 09:55:00|12356.1|12354.1|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|653
1631786400000|2021-09-16 10:00:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|675
1631786700000|2021-09-16 10:05:00|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|12358.4|12356.4|323
1631787000000|2021-09-16 10:10:00|||||||||1225
1631787300000|2021-09-16 10:15:00|||||||||863
1631787600000|2021-09-16 10:20:00|12358.8|12356.8|12359.2|12357.2|12360|12358|12358.4|12356.4|643
1631787900000|2021-09-16 10:25:00|12360|12358|12360|12358|12360|12358|12360|12358|118
1631788200000|2021-09-16 10:30:00|12359.2|12357.2|12360|12358|12360|12358|12359.2|12357.2|477
1631788500000|2021-09-16 10:35:00|12360.8|12358.8|12361.5|12359.5|12361.5|12359.5|12360|12358|1104
1631788800000|2021-09-16 10:40:00|12362.3|12360.3|12361.5|12359.5|12362.3|12360.3|12361.5|12359.5|1337
1631789100000|2021-09-16 10:45:00|||||||||375
1631789400000|2021-09-16 10:50:00|12360.8|12358.8|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|433
1631789700000|2021-09-16 10:55:00|12361.5|12359.5|12360.8|12358.8|12361.5|12359.5|12360.8|12358.8|315
1631790000000|2021-09-16 11:00:00|12360|12358|12360|12358|12360.8|12358.8|12360|12358|1044
1631790300000|2021-09-16 11:05:00|||||||||244
1631790600000|2021-09-16 11:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|415
1631790900000|2021-09-16 11:15:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|549
1631791200000|2021-09-16 11:20:00|12358.4|12356.4|12356.9|12354.9|12358.4|12356.4|12356.9|12354.9|1266
1631791500000|2021-09-16 11:25:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|987
1631791800000|2021-09-16 11:30:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|805
1631792100000|2021-09-16 11:35:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|383
1631792400000|2021-09-16 11:40:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1485
1631792700000|2021-09-16 11:45:00|12357.6|12355.6|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|923
1631793000000|2021-09-16 11:50:00|12356.9|12354.9|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|1232
1631793300000|2021-09-16 11:55:00|12357.3|12355.3|12356.1|12354.1|12357.6|12355.6|12356.1|12354.1|1025
1631793600000|2021-09-16 12:00:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|817
1631793900000|2021-09-16 12:05:00|12359.2|12357.2|12358.4|12356.4|12360|12358|12358.4|12356.4|3712
1631794200000|2021-09-16 12:10:00|12359.2|12357.2|12359.2|12357.2|12359.2|12357.2|12358.4|12356.4|5101
1631794500000|2021-09-16 12:15:00|12360|12358|12358.4|12356.4|12360|12358|12358.4|12356.4|4465
1631794800000|2021-09-16 12:20:00|12357.6|12355.6|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|4924
1631795100000|2021-09-16 12:25:00|12358.4|12356.4|12358.4|12356.4|12360|12358|12358.4|12356.4|3992
1631795400000|2021-09-16 12:30:00|12357.6|12355.6|12348.3|12346.3|12359.2|12357.2|12348.3|12346.3|11909
1631795700000|2021-09-16 12:35:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12345.9|12343.9|14282
1631796000000|2021-09-16 12:40:00|12349|12347|12349|12347|12349|12347|12346.7|12344.7|7866
1631796300000|2021-09-16 12:45:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|2928
1631796600000|2021-09-16 12:50:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|5423
1631796900000|2021-09-16 12:55:00|12349|12347|12349|12347|12350.6|12348.6|12349|12347|8112
1631797200000|2021-09-16 13:00:00|12349.8|12347.8|12347.5|12345.5|12349.8|12347.8|12347.5|12345.5|4920
1631797500000|2021-09-16 13:05:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|5243
1631797800000|2021-09-16 13:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12342.8|12340.8|6319
1631798100000|2021-09-16 13:15:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|8810
1631798400000|2021-09-16 13:20:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|10592
1631798700000|2021-09-16 13:25:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1691
1631799000000|2021-09-16 13:30:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|10361
1631799300000|2021-09-16 13:35:00|12342|12340|12339.7|12337.7|12342.8|12340.8|12339.7|12337.7|5264
1631799600000|2021-09-16 13:40:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|8679
1631799900000|2021-09-16 13:45:00|12341.2|12339.2|12338.9|12336.9|12341.2|12339.2|12338.9|12336.9|4657
1631800200000|2021-09-16 13:50:00|12338.1|12336.1|12339.7|12337.7|12340.5|12338.5|12338.1|12336.1|6557
1631800500000|2021-09-16 13:55:00|12340.5|12338.5|12342|12340|12342|12340|12339.7|12337.7|2936
1631800800000|2021-09-16 14:00:00|12341.2|12339.2|12342.8|12340.8|12343.6|12341.6|12341.2|12339.2|5326
1631801100000|2021-09-16 14:05:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|3956
1631801400000|2021-09-16 14:10:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12342.8|12340.8|1500
1631801700000|2021-09-16 14:15:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2579
1631802000000|2021-09-16 14:20:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|10435
1631802300000|2021-09-16 14:25:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|4296
1631802600000|2021-09-16 14:30:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|3444
1631802900000|2021-09-16 14:35:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|871
1631803200000|2021-09-16 14:40:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|4056
1631803500000|2021-09-16 14:45:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2723
1631803800000|2021-09-16 14:50:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|2827
1631804100000|2021-09-16 14:55:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12347.5|12345.5|2568
1631804400000|2021-09-16 15:00:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|2134
1631804700000|2021-09-16 15:05:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|4791
1631805000000|2021-09-16 15:10:00|12350.6|12348.6|12348.3|12346.3|12351.4|12349.4|12348.3|12346.3|5070
1631805300000|2021-09-16 15:15:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|912
1631805600000|2021-09-16 15:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1175
1631805900000|2021-09-16 15:25:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1807
1631806200000|2021-09-16 15:30:00|12347.5|12345.5|12345.1|12343.1|12347.5|12345.5|12345.1|12343.1|1823
1631806500000|2021-09-16 15:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1967
1631806800000|2021-09-16 15:40:00|||||||||406
1631807100000|2021-09-16 15:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|5018
1631807400000|2021-09-16 15:50:00|||||||||893
1631807700000|2021-09-16 15:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1494
1631808000000|2021-09-16 16:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|4459
1631808300000|2021-09-16 16:05:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2277
1631808600000|2021-09-16 16:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1074
1631808900000|2021-09-16 16:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1331
1631809200000|2021-09-16 16:20:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|639
1631809500000|2021-09-16 16:25:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|767
1631809800000|2021-09-16 16:30:00|||||||||319
1631810100000|2021-09-16 16:35:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|433
1631810400000|2021-09-16 16:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1032
1631810700000|2021-09-16 16:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1472
1631811000000|2021-09-16 16:50:00|||||||||302
1631811300000|2021-09-16 16:55:00|||||||||719
1631811600000|2021-09-16 17:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1275
1631811900000|2021-09-16 17:05:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|270
1631812200000|2021-09-16 17:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1400
1631812500000|2021-09-16 17:15:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|640
1631812800000|2021-09-16 17:20:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|992
1631813100000|2021-09-16 17:25:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2681
1631813400000|2021-09-16 17:30:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1010
1631813700000|2021-09-16 17:35:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1490
1631814000000|2021-09-16 17:40:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1369
1631814300000|2021-09-16 17:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|500
1631814600000|2021-09-16 17:50:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|912
1631814900000|2021-09-16 17:55:00|||||||||285
1631815200000|2021-09-16 18:00:00|||||||||792
1631815500000|2021-09-16 18:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1320
1631815800000|2021-09-16 18:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|1615
1631816100000|2021-09-16 18:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|2402
1631816400000|2021-09-16 18:20:00|||||||||236
1631816700000|2021-09-16 18:25:00|||||||||591
1631817000000|2021-09-16 18:30:00|||||||||512
1631817300000|2021-09-16 18:35:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|909
1631817600000|2021-09-16 18:40:00|||||||||1071
1631817900000|2021-09-16 18:45:00|||||||||1805
1631818200000|2021-09-16 18:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|2597
1631818500000|2021-09-16 18:55:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|2544
1631818800000|2021-09-16 19:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|4694
1631819100000|2021-09-16 19:05:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|2819
1631819400000|2021-09-16 19:10:00|||||||||323
1631819700000|2021-09-16 19:15:00|||||||||258
1631820000000|2021-09-16 19:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2389
1631820300000|2021-09-16 19:25:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|825
1631820600000|2021-09-16 19:30:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1042
1631820900000|2021-09-16 19:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1454
1631821200000|2021-09-16 19:40:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|6194
1631821500000|2021-09-16 19:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|880
1631821800000|2021-09-16 19:50:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1598
1631822100000|2021-09-16 19:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1846
1631822400000|2021-09-16 20:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|1638
1631822700000|2021-09-16 20:05:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|660
1631823000000|2021-09-16 20:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|1716
1631823300000|2021-09-16 20:15:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1823
1631823600000|2021-09-16 20:20:00|||||||||95
1631823900000|2021-09-16 20:25:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|1316
1631824200000|2021-09-16 20:30:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|2465
1631824500000|2021-09-16 20:35:00|||||||||335
1631824800000|2021-09-16 20:40:00|||||||||1355
1631825100000|2021-09-16 20:45:00|||||||||1453
1631825400000|2021-09-16 20:50:00|||||||||72
1631825700000|2021-09-16 20:55:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|2666
1631829600000|2021-09-16 22:00:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|298
1631829900000|2021-09-16 22:05:00|12343.2|12341.2|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|116
1631830200000|2021-09-16 22:10:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|544
1631830500000|2021-09-16 22:15:00|||||||||13
1631830800000|2021-09-16 22:20:00|||||||||14
1631831100000|2021-09-16 22:25:00|||||||||12
1631831400000|2021-09-16 22:30:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|115
1631831700000|2021-09-16 22:35:00|12342|12340|12342|12340|12342|12340|12342|12340|273
1631832000000|2021-09-16 22:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|405
1631832300000|2021-09-16 22:45:00|||||||||31
1631832600000|2021-09-16 22:50:00|||||||||17
1631832900000|2021-09-16 22:55:00|12342|12340|12342|12340|12342|12340|12342|12340|299
1631833200000|2021-09-16 23:00:00|||||||||26
1631833500000|2021-09-16 23:05:00|||||||||12
1631833800000|2021-09-16 23:10:00|||||||||10
1631834100000|2021-09-16 23:15:00|||||||||20
1631834400000|2021-09-16 23:20:00|||||||||10
1631834700000|2021-09-16 23:25:00|||||||||41
1631835000000|2021-09-16 23:30:00|||||||||12
1631835300000|2021-09-16 23:35:00|12342.4|12340.4|12342.8|12340.8|12342.8|12340.8|12342.4|12340.4|82
1631835600000|2021-09-16 23:40:00|12342|12340|12342.4|12340.4|12342.8|12340.8|12342|12340|302
1631835900000|2021-09-16 23:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|225
1631836200000|2021-09-16 23:50:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|128
1631836500000|2021-09-16 23:55:00|||||||||131
1631836800000|2021-09-17 00:00:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|241
1631837100000|2021-09-17 00:05:00|||||||||95
1631837400000|2021-09-17 00:10:00|||||||||44
1631837700000|2021-09-17 00:15:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|68
1631838000000|2021-09-17 00:20:00|||||||||156
1631838300000|2021-09-17 00:25:00|||||||||191
1631838600000|2021-09-17 00:30:00|||||||||124
1631838900000|2021-09-17 00:35:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|180
1631839200000|2021-09-17 00:40:00|12342|12340|12342|12340|12342|12340|12342|12340|99
1631839500000|2021-09-17 00:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|57
1631839800000|2021-09-17 00:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|339
1631840100000|2021-09-17 00:55:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|966
1631840400000|2021-09-17 01:00:00|||||||||61
1631840700000|2021-09-17 01:05:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|165
1631841000000|2021-09-17 01:10:00|||||||||107
1631841300000|2021-09-17 01:15:00|||||||||294
1631841600000|2021-09-17 01:20:00|||||||||81
1631841900000|2021-09-17 01:25:00|12342|12340|12342|12340|12342|12340|12342|12340|99
1631842200000|2021-09-17 01:30:00|||||||||326
1631842500000|2021-09-17 01:35:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|588
1631842800000|2021-09-17 01:40:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|58
1631843100000|2021-09-17 01:45:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|233
1631843400000|2021-09-17 01:50:00|||||||||233
1631843700000|2021-09-17 01:55:00|||||||||121
1631844000000|2021-09-17 02:00:00|||||||||12
1631844300000|2021-09-17 02:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|391
1631844600000|2021-09-17 02:10:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|168
1631844900000|2021-09-17 02:15:00|||||||||1
1631845200000|2021-09-17 02:20:00|||||||||602
1631845500000|2021-09-17 02:25:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|422
1631845800000|2021-09-17 02:30:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|198
1631846100000|2021-09-17 02:35:00|12342|12340|12341.2|12339.2|12342|12340|12341.2|12339.2|90
1631846400000|2021-09-17 02:40:00|||||||||289
1631846700000|2021-09-17 02:45:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|455
1631847000000|2021-09-17 02:50:00|||||||||68
1631847300000|2021-09-17 02:55:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|135
1631847600000|2021-09-17 03:00:00|||||||||5
1631847900000|2021-09-17 03:05:00|||||||||5
1631848200000|2021-09-17 03:10:00|||||||||2
1631848500000|2021-09-17 03:15:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|117
1631848800000|2021-09-17 03:20:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|418
1631849100000|2021-09-17 03:25:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|585
1631849400000|2021-09-17 03:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|23
1631849700000|2021-09-17 03:35:00|||||||||205
1631850000000|2021-09-17 03:40:00|||||||||15
1631850300000|2021-09-17 03:45:00|||||||||1
1631850600000|2021-09-17 03:50:00|||||||||1
1631850900000|2021-09-17 03:55:00|||||||||6
1631851200000|2021-09-17 04:00:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|637
1631851500000|2021-09-17 04:05:00|||||||||10
1631852100000|2021-09-17 04:15:00|||||||||3
1631852400000|2021-09-17 04:20:00|||||||||82
1631853000000|2021-09-17 04:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|72
1631854200000|2021-09-17 04:50:00|||||||||16
1631854500000|2021-09-17 04:55:00|||||||||2
1631854800000|2021-09-17 05:00:00|||||||||419
1631855100000|2021-09-17 05:05:00|||||||||19
1631855400000|2021-09-17 05:10:00|||||||||72
1631855700000|2021-09-17 05:15:00|||||||||49
1631856000000|2021-09-17 05:20:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|470
1631856300000|2021-09-17 05:25:00|||||||||1
1631856600000|2021-09-17 05:30:00|||||||||3
1631856900000|2021-09-17 05:35:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|632
1631857200000|2021-09-17 05:40:00|12342|12340|12342|12340|12342|12340|12342|12340|19
1631857500000|2021-09-17 05:45:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|276
1631857800000|2021-09-17 05:50:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|126
1631858100000|2021-09-17 05:55:00|||||||||59
1631858400000|2021-09-17 06:00:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|998
1631858700000|2021-09-17 06:05:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|306
1631859000000|2021-09-17 06:10:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|281
1631859300000|2021-09-17 06:15:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|647
1631859600000|2021-09-17 06:20:00|12341.2|12339.2|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|303
1631859900000|2021-09-17 06:25:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|263
1631860200000|2021-09-17 06:30:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|702
1631860500000|2021-09-17 06:35:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|341
1631860800000|2021-09-17 06:40:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|770
1631861100000|2021-09-17 06:45:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|708
1631861400000|2021-09-17 06:50:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|193
1631861700000|2021-09-17 06:55:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1567
1631862000000|2021-09-17 07:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|346
1631862300000|2021-09-17 07:05:00|12342.4|12340.4|12342|12340|12342.8|12340.8|12342|12340|1290
1631862600000|2021-09-17 07:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|338
1631862900000|2021-09-17 07:15:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|1358
1631863200000|2021-09-17 07:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1607
1631863500000|2021-09-17 07:25:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12342.8|12340.8|771
1631863800000|2021-09-17 07:30:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|256
1631864100000|2021-09-17 07:35:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|1467
1631864400000|2021-09-17 07:40:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12341.2|12339.2|417
1631864700000|2021-09-17 07:45:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|975
1631865000000|2021-09-17 07:50:00|12342.8|12340.8|12342|12340|12343.6|12341.6|12342|12340|669
1631865300000|2021-09-17 07:55:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|494
1631865600000|2021-09-17 08:00:00|||||||||630
1631865900000|2021-09-17 08:05:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|672
1631866200000|2021-09-17 08:10:00|||||||||99
1631866500000|2021-09-17 08:15:00|12342.4|12340.4|12342|12340|12342.4|12340.4|12342|12340|424
1631866800000|2021-09-17 08:20:00|||||||||405
1631867100000|2021-09-17 08:25:00|||||||||372
1631867400000|2021-09-17 08:30:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|676
1631867700000|2021-09-17 08:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1156
1631868000000|2021-09-17 08:40:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|2960
1631868300000|2021-09-17 08:45:00|||||||||205
1631868600000|2021-09-17 08:50:00|||||||||3858
1631868900000|2021-09-17 08:55:00|||||||||968
1631869200000|2021-09-17 09:00:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|443
1631869500000|2021-09-17 09:05:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|1372
1631869800000|2021-09-17 09:10:00|12339.7|12337.7|12340.5|12338.5|12341.2|12339.2|12339.7|12337.7|560
1631870100000|2021-09-17 09:15:00|12340.8|12338.8|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|884
1631870400000|2021-09-17 09:20:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|407
1631870700000|2021-09-17 09:25:00|||||||||108
1631871000000|2021-09-17 09:30:00|||||||||227
1631871300000|2021-09-17 09:35:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|252
1631871600000|2021-09-17 09:40:00|||||||||652
1631871900000|2021-09-17 09:45:00|||||||||59
1631872200000|2021-09-17 09:50:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12339.7|12337.7|1218
1631872500000|2021-09-17 09:55:00|12340.5|12338.5|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|869
1631872800000|2021-09-17 10:00:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|515
1631873100000|2021-09-17 10:05:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|241
1631873400000|2021-09-17 10:10:00|||||||||1309
1631873700000|2021-09-17 10:15:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|1721
1631874000000|2021-09-17 10:20:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|740
1631874300000|2021-09-17 10:25:00|||||||||94
1631874600000|2021-09-17 10:30:00|12340.5|12338.5|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1501
1631874900000|2021-09-17 10:35:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1166
1631875200000|2021-09-17 10:40:00|||||||||1120
1631875500000|2021-09-17 10:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|155
1631875800000|2021-09-17 10:50:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|436
1631876100000|2021-09-17 10:55:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|515
1631876400000|2021-09-17 11:00:00|12339.7|12337.7|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|3730
1631876700000|2021-09-17 11:05:00|12339.3|12337.3|12339.7|12337.7|12339.7|12337.7|12339.3|12337.3|443
1631877000000|2021-09-17 11:10:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|1061
1631877300000|2021-09-17 11:15:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1306
1631877600000|2021-09-17 11:20:00|12338.9|12336.9|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1206
1631877900000|2021-09-17 11:25:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1943
1631878200000|2021-09-17 11:30:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|740
1631878500000|2021-09-17 11:35:00|||||||||225
1631878800000|2021-09-17 11:40:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1343
1631879100000|2021-09-17 11:45:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1783
1631879400000|2021-09-17 11:50:00|12335|12333|12335|12333|12335.8|12333.8|12335|12333|3258
1631879700000|2021-09-17 11:55:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|723
1631880000000|2021-09-17 12:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|2072
1631880300000|2021-09-17 12:05:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335|12333|655
1631880600000|2021-09-17 12:10:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|6710
1631880900000|2021-09-17 12:15:00|12335.8|12333.8|12337.3|12335.3|12337.3|12335.3|12335.8|12333.8|2847
1631881200000|2021-09-17 12:20:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|4024
1631881500000|2021-09-17 12:25:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|3419
1631881800000|2021-09-17 12:30:00|12337.3|12335.3|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|3636
1631882100000|2021-09-17 12:35:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|3646
1631882400000|2021-09-17 12:40:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12335.8|12333.8|1925
1631882700000|2021-09-17 12:45:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|4933
1631883000000|2021-09-17 12:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|2506
1631883300000|2021-09-17 12:55:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|5943
1631883600000|2021-09-17 13:00:00|12332.6|12330.6|12329.5|12327.5|12332.6|12330.6|12329.5|12327.5|5423
1631883900000|2021-09-17 13:05:00|12330.3|12328.3|12328|12326|12330.3|12328.3|12328|12326|6450
1631884200000|2021-09-17 13:10:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12325.6|12323.6|5489
1631884500000|2021-09-17 13:15:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|3678
1631884800000|2021-09-17 13:20:00|12328|12326|12328|12326|12328.7|12326.7|12328|12326|2524
1631885100000|2021-09-17 13:25:00|12327.2|12325.2|12326.4|12324.4|12328|12326|12324.8|12322.8|11443
1631885400000|2021-09-17 13:30:00|12325.6|12323.6|12324.8|12322.8|12326.4|12324.4|12324.8|12322.8|6944
1631885700000|2021-09-17 13:35:00|12325.6|12323.6|12324|12322|12325.6|12323.6|12323.3|12321.3|10814
1631886000000|2021-09-17 13:40:00|12323.3|12321.3|12326.4|12324.4|12326.4|12324.4|12320.9|12318.9|7506
1631886300000|2021-09-17 13:45:00|12325.6|12323.6|12326.4|12324.4|12327.2|12325.2|12324|12322|4375
1631886600000|2021-09-17 13:50:00|12325.6|12323.6|12327.2|12325.2|12327.2|12325.2|12324|12322|5806
1631886900000|2021-09-17 13:55:00|12328|12326|12326.4|12324.4|12328|12326|12326.4|12324.4|3384
1631887200000|2021-09-17 14:00:00|12327.2|12325.2|12328.7|12326.7|12330.3|12328.3|12326.4|12324.4|6278
1631887500000|2021-09-17 14:05:00|12329.5|12327.5|12328.7|12326.7|12329.5|12327.5|12328|12326|5390
1631887800000|2021-09-17 14:10:00|12328|12326|12324.8|12322.8|12328.7|12326.7|12324.8|12322.8|5129
1631888100000|2021-09-17 14:15:00|12324|12322|12323.3|12321.3|12324.8|12322.8|12322.5|12320.5|11456
1631888400000|2021-09-17 14:20:00|12322.5|12320.5|12323.3|12321.3|12323.3|12321.3|12322.5|12320.5|12408
1631888700000|2021-09-17 14:25:00|12322.5|12320.5|12324|12322|12324|12322|12322.5|12320.5|7633
1631889000000|2021-09-17 14:30:00|12323.3|12321.3|12326.4|12324.4|12326.4|12324.4|12322.5|12320.5|4030
1631889300000|2021-09-17 14:35:00|12325.6|12323.6|12326.4|12324.4|12326.4|12324.4|12324.8|12322.8|3051
1631889600000|2021-09-17 14:40:00|12325.6|12323.6|12328|12326|12328|12326|12325.6|12323.6|1604
1631889900000|2021-09-17 14:45:00|12327.2|12325.2|12325.6|12323.6|12328|12326|12325.6|12323.6|2471
1631890200000|2021-09-17 14:50:00|12326.4|12324.4|12326.4|12324.4|12326.4|12324.4|12325.6|12323.6|1119
1631890500000|2021-09-17 14:55:00|12327.2|12325.2|12327.2|12325.2|12328.7|12326.7|12326.4|12324.4|5317
1631890800000|2021-09-17 15:00:00|12328|12326|12326.4|12324.4|12328|12326|12325.6|12323.6|8189
1631891100000|2021-09-17 15:05:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|5958
1631891400000|2021-09-17 15:10:00|12328|12326|12328|12326|12328.7|12326.7|12327.2|12325.2|2530
1631891700000|2021-09-17 15:15:00|||||||||1725
1631892000000|2021-09-17 15:20:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|1112
1631892300000|2021-09-17 15:25:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|2269
1631892600000|2021-09-17 15:30:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|2351
1631892900000|2021-09-17 15:35:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|2316
1631893200000|2021-09-17 15:40:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12328.7|12326.7|3112
1631893500000|2021-09-17 15:45:00|12329.5|12327.5|12330.3|12328.3|12331.9|12329.9|12329.5|12327.5|4127
1631893800000|2021-09-17 15:50:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|640
1631894100000|2021-09-17 15:55:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|1982
1631894400000|2021-09-17 16:00:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12329.5|12327.5|2417
1631894700000|2021-09-17 16:05:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|786
1631895000000|2021-09-17 16:10:00|||||||||236
1631895300000|2021-09-17 16:15:00|12331.1|12329.1|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|497
1631895600000|2021-09-17 16:20:00|12329.5|12327.5|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|800
1631895900000|2021-09-17 16:25:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1220
1631896200000|2021-09-17 16:30:00|||||||||969
1631896500000|2021-09-17 16:35:00|12329.5|12327.5|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|1790
1631896800000|2021-09-17 16:40:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|1783
1631897100000|2021-09-17 16:45:00|||||||||382
1631897400000|2021-09-17 16:50:00|||||||||676
1631897700000|2021-09-17 16:55:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|590
1631898000000|2021-09-17 17:00:00|||||||||1875
1631898300000|2021-09-17 17:05:00|||||||||493
1631898600000|2021-09-17 17:10:00|||||||||60
1631898900000|2021-09-17 17:15:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|4044
1631899200000|2021-09-17 17:20:00|||||||||161
1631899500000|2021-09-17 17:25:00|||||||||671
1631899800000|2021-09-17 17:30:00|||||||||358
1631900100000|2021-09-17 17:35:00|||||||||469
1631900400000|2021-09-17 17:40:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|752
1631900700000|2021-09-17 17:45:00|12329.5|12327.5|12331.1|12329.1|12331.1|12329.1|12329.5|12327.5|2350
1631901000000|2021-09-17 17:50:00|||||||||299
1631901300000|2021-09-17 17:55:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|558
1631901600000|2021-09-17 18:00:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|554
1631901900000|2021-09-17 18:05:00|||||||||351
1631902200000|2021-09-17 18:10:00|||||||||253
1631902500000|2021-09-17 18:15:00|||||||||1069
1631902800000|2021-09-17 18:20:00|||||||||413
1631903100000|2021-09-17 18:25:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|1467
1631903400000|2021-09-17 18:30:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2111
1631903700000|2021-09-17 18:35:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|351
1631904000000|2021-09-17 18:40:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|3578
1631904300000|2021-09-17 18:45:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|1690
1631904600000|2021-09-17 18:50:00|||||||||732
1631904900000|2021-09-17 18:55:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|3139
1631905200000|2021-09-17 19:00:00|||||||||2545
1631905500000|2021-09-17 19:05:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|858
1631905800000|2021-09-17 19:10:00|||||||||556
1631906100000|2021-09-17 19:15:00|||||||||1175
1631906400000|2021-09-17 19:20:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|1141
1631906700000|2021-09-17 19:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12328.7|12326.7|1223
1631907000000|2021-09-17 19:30:00|12328.7|12326.7|12328|12326|12328.7|12326.7|12328|12326|1085
1631907300000|2021-09-17 19:35:00|12327.2|12325.2|12327.2|12325.2|12328|12326|12327.2|12325.2|1785
1631907600000|2021-09-17 19:40:00|12328|12326|12328|12326|12328|12326|12328|12326|1065
1631907900000|2021-09-17 19:45:00|12328.7|12326.7|12328.7|12326.7|12329.5|12327.5|12328.7|12326.7|1241
1631908200000|2021-09-17 19:50:00|12328|12326|12328.7|12326.7|12328.7|12326.7|12328|12326|1905
1631908500000|2021-09-17 19:55:00|12328|12326|12329.5|12327.5|12329.5|12327.5|12328|12326|2189
1631908800000|2021-09-17 20:00:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|3079
1631909100000|2021-09-17 20:05:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12329.5|12327.5|807
1631909400000|2021-09-17 20:10:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|2112
1631909700000|2021-09-17 20:15:00|||||||||544
1631910000000|2021-09-17 20:20:00|||||||||964
1631910300000|2021-09-17 20:25:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|3066
1631910600000|2021-09-17 20:30:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|752
1631910900000|2021-09-17 20:35:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|1388
1631911200000|2021-09-17 20:40:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|2220
1631911500000|2021-09-17 20:45:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|1094
1631911800000|2021-09-17 20:50:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|969
1631912100000|2021-09-17 20:55:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|2021
1632088800000|2021-09-19 22:00:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|363
1632089100000|2021-09-19 22:05:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|178
1632089400000|2021-09-19 22:10:00|12331.9|12329.9|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|202
1632089700000|2021-09-19 22:15:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|113
1632090000000|2021-09-19 22:20:00|||||||||30
1632090300000|2021-09-19 22:25:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|354
1632090600000|2021-09-19 22:30:00|||||||||96
1632090900000|2021-09-19 22:35:00|||||||||17
1632091200000|2021-09-19 22:40:00|||||||||34
1632091500000|2021-09-19 22:45:00|||||||||22
1632091800000|2021-09-19 22:50:00|||||||||17
1632092100000|2021-09-19 22:55:00|||||||||46
1632092400000|2021-09-19 23:00:00|||||||||29
1632092700000|2021-09-19 23:05:00|||||||||21
1632093000000|2021-09-19 23:10:00|||||||||23
1632093300000|2021-09-19 23:15:00|||||||||19
1632093600000|2021-09-19 23:20:00|||||||||24
1632093900000|2021-09-19 23:25:00|||||||||27
1632094200000|2021-09-19 23:30:00|||||||||21
1632094500000|2021-09-19 23:35:00|||||||||13
1632094800000|2021-09-19 23:40:00|||||||||12
1632095100000|2021-09-19 23:45:00|||||||||19
1632095400000|2021-09-19 23:50:00|||||||||24
1632095700000|2021-09-19 23:55:00|||||||||32
1632096000000|2021-09-20 00:00:00|12330.3|12328.3|12328.7|12326.7|12330.3|12328.3|12328.7|12326.7|764
1632096300000|2021-09-20 00:05:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|213
1632096600000|2021-09-20 00:10:00|||||||||15
1632096900000|2021-09-20 00:15:00|||||||||12
1632097200000|2021-09-20 00:20:00|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|12330.3|12328.3|217
1632097500000|2021-09-20 00:25:00|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|12329.5|12327.5|50
1632097800000|2021-09-20 00:30:00|||||||||10
1632098400000|2021-09-20 00:40:00|||||||||33
1632098700000|2021-09-20 00:45:00|||||||||53
1632099000000|2021-09-20 00:50:00|||||||||366
1632099300000|2021-09-20 00:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|224
1632099600000|2021-09-20 01:00:00|12330.3|12328.3|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|416
1632099900000|2021-09-20 01:05:00|||||||||45
1632100200000|2021-09-20 01:10:00|||||||||23
1632100500000|2021-09-20 01:15:00|12330.3|12328.3|12330.3|12328.3|12331.1|12329.1|12330.3|12328.3|386
1632100800000|2021-09-20 01:20:00|12331.1|12329.1|12331.1|12329.1|12331.1|12329.1|12330.3|12328.3|219
1632101100000|2021-09-20 01:25:00|||||||||8
1632101400000|2021-09-20 01:30:00|||||||||6
1632101700000|2021-09-20 01:35:00|||||||||139
1632102000000|2021-09-20 01:40:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|127
1632102300000|2021-09-20 01:45:00|||||||||1
1632102600000|2021-09-20 01:50:00|||||||||83
1632102900000|2021-09-20 01:55:00|||||||||41
1632103200000|2021-09-20 02:00:00|||||||||105
1632103500000|2021-09-20 02:05:00|12331.1|12329.1|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|413
1632103800000|2021-09-20 02:10:00|||||||||27
1632104100000|2021-09-20 02:15:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|64
1632104400000|2021-09-20 02:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|208
1632104700000|2021-09-20 02:25:00|||||||||88
1632105000000|2021-09-20 02:30:00|||||||||332
1632105300000|2021-09-20 02:35:00|||||||||926
1632105600000|2021-09-20 02:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|405
1632105900000|2021-09-20 02:45:00|||||||||455
1632106200000|2021-09-20 02:50:00|||||||||118
1632106500000|2021-09-20 02:55:00|||||||||121
1632106800000|2021-09-20 03:00:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|293
1632107100000|2021-09-20 03:05:00|||||||||37
1632107400000|2021-09-20 03:10:00|||||||||349
1632107700000|2021-09-20 03:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|189
1632108000000|2021-09-20 03:20:00|||||||||27
1632108300000|2021-09-20 03:25:00|||||||||29
1632108600000|2021-09-20 03:30:00|||||||||9
1632108900000|2021-09-20 03:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|388
1632109200000|2021-09-20 03:40:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|40
1632109500000|2021-09-20 03:45:00|||||||||148
1632109800000|2021-09-20 03:50:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|354
1632110100000|2021-09-20 03:55:00|||||||||6
1632110400000|2021-09-20 04:00:00|||||||||91
1632110700000|2021-09-20 04:05:00|||||||||2
1632111000000|2021-09-20 04:10:00|||||||||51
1632111300000|2021-09-20 04:15:00|||||||||3
1632111600000|2021-09-20 04:20:00|||||||||96
1632111900000|2021-09-20 04:25:00|||||||||4
1632112500000|2021-09-20 04:35:00|12335|12333|12335|12333|12335|12333|12335|12333|412
1632112800000|2021-09-20 04:40:00|||||||||9
1632113100000|2021-09-20 04:45:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|455
1632113400000|2021-09-20 04:50:00|||||||||514
1632113700000|2021-09-20 04:55:00|||||||||5
1632114000000|2021-09-20 05:00:00|||||||||9
1632114300000|2021-09-20 05:05:00|||||||||101
1632114600000|2021-09-20 05:10:00|||||||||29
1632114900000|2021-09-20 05:15:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|140
1632115200000|2021-09-20 05:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|634
1632115500000|2021-09-20 05:25:00|||||||||17
1632115800000|2021-09-20 05:30:00|||||||||27
1632116100000|2021-09-20 05:35:00|||||||||28
1632116400000|2021-09-20 05:40:00|||||||||27
1632116700000|2021-09-20 05:45:00|||||||||181
1632117000000|2021-09-20 05:50:00|||||||||25
1632117300000|2021-09-20 05:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|221
1632117600000|2021-09-20 06:00:00|12332.6|12330.6|12331.9|12329.9|12332.6|12330.6|12331.9|12329.9|945
1632117900000|2021-09-20 06:05:00|12332.6|12330.6|12334.2|12332.2|12334.2|12332.2|12332.6|12330.6|329
1632118200000|2021-09-20 06:10:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|324
1632118500000|2021-09-20 06:15:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|551
1632118800000|2021-09-20 06:20:00|||||||||431
1632119100000|2021-09-20 06:25:00|12333.4|12331.4|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|494
1632119400000|2021-09-20 06:30:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|212
1632119700000|2021-09-20 06:35:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|421
1632120000000|2021-09-20 06:40:00|12335|12333|12335|12333|12335.8|12333.8|12334.2|12332.2|1418
1632120300000|2021-09-20 06:45:00|12335.8|12333.8|12335|12333|12335.8|12333.8|12335|12333|617
1632120600000|2021-09-20 06:50:00|||||||||332
1632120900000|2021-09-20 06:55:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12335|12333|1831
1632121200000|2021-09-20 07:00:00|12335.8|12333.8|12335.8|12333.8|12336.5|12334.5|12335|12333|1571
1632121500000|2021-09-20 07:05:00|||||||||930
1632121800000|2021-09-20 07:10:00|12336.5|12334.5|12336.5|12334.5|12336.5|12334.5|12335.8|12333.8|383
1632122100000|2021-09-20 07:15:00|12337.3|12335.3|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1704
1632122400000|2021-09-20 07:20:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|3216
1632122700000|2021-09-20 07:25:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.1|12336.1|1159
1632123000000|2021-09-20 07:30:00|12338.1|12336.1|12337.3|12335.3|12338.9|12336.9|12337.3|12335.3|600
1632123300000|2021-09-20 07:35:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|235
1632123600000|2021-09-20 07:40:00|12336.5|12334.5|12337.3|12335.3|12337.3|12335.3|12336.5|12334.5|1019
1632123900000|2021-09-20 07:45:00|12338.1|12336.1|12338.1|12336.1|12338.9|12336.9|12338.1|12336.1|1591
1632124200000|2021-09-20 07:50:00|12338.9|12336.9|12339.7|12337.7|12339.7|12337.7|12338.1|12336.1|1017
1632124500000|2021-09-20 07:55:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|723
1632124800000|2021-09-20 08:00:00|12339.7|12337.7|12339.7|12337.7|12339.7|12337.7|12338.9|12336.9|3048
1632125100000|2021-09-20 08:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|4752
1632125400000|2021-09-20 08:10:00|||||||||733
1632125700000|2021-09-20 08:15:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|270
1632126000000|2021-09-20 08:20:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|417
1632126300000|2021-09-20 08:25:00|12342|12340|12342|12340|12342|12340|12341.2|12339.2|2476
1632126600000|2021-09-20 08:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|641
1632126900000|2021-09-20 08:35:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|6187
1632127200000|2021-09-20 08:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|3047
1632127500000|2021-09-20 08:45:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|2051
1632127800000|2021-09-20 08:50:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|2755
1632128100000|2021-09-20 08:55:00|12342|12340|12340.5|12338.5|12342|12340|12340.5|12338.5|2820
1632128400000|2021-09-20 09:00:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|998
1632128700000|2021-09-20 09:05:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|906
1632129000000|2021-09-20 09:10:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|785
1632129300000|2021-09-20 09:15:00|||||||||543
1632129600000|2021-09-20 09:20:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|156
1632129900000|2021-09-20 09:25:00|12340.8|12338.8|12339.7|12337.7|12341.2|12339.2|12339.7|12337.7|2860
1632130200000|2021-09-20 09:30:00|12339.3|12337.3|12340.5|12338.5|12340.5|12338.5|12338.9|12336.9|740
1632130500000|2021-09-20 09:35:00|12341.2|12339.2|12342|12340|12342|12340|12340.5|12338.5|551
1632130800000|2021-09-20 09:40:00|12342.8|12340.8|12344.4|12342.4|12344.4|12342.4|12342|12340|2668
1632131100000|2021-09-20 09:45:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1127
1632131400000|2021-09-20 09:50:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2337
1632131700000|2021-09-20 09:55:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|575
1632132000000|2021-09-20 10:00:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|1050
1632132300000|2021-09-20 10:05:00|12343.6|12341.6|12342|12340|12343.6|12341.6|12342|12340|652
1632132600000|2021-09-20 10:10:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342|12340|1035
1632132900000|2021-09-20 10:15:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|606
1632133200000|2021-09-20 10:20:00|12341.2|12339.2|12342|12340|12342.8|12340.8|12341.2|12339.2|4450
1632133500000|2021-09-20 10:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|100
1632133800000|2021-09-20 10:30:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|660
1632134100000|2021-09-20 10:35:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|2580
1632134400000|2021-09-20 10:40:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1143
1632134700000|2021-09-20 10:45:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12343.6|12341.6|937
1632135000000|2021-09-20 10:50:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|907
1632135300000|2021-09-20 10:55:00|12345.1|12343.1|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1566
1632135600000|2021-09-20 11:00:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|872
1632135900000|2021-09-20 11:05:00|||||||||34
1632136200000|2021-09-20 11:10:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|870
1632136500000|2021-09-20 11:15:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|759
1632136800000|2021-09-20 11:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1688
1632137100000|2021-09-20 11:25:00|||||||||346
1632137400000|2021-09-20 11:30:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|4036
1632137700000|2021-09-20 11:35:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|2863
1632138000000|2021-09-20 11:40:00|12347.5|12345.5|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|1265
1632138300000|2021-09-20 11:45:00|12347.1|12345.1|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|4308
1632138600000|2021-09-20 11:50:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2431
1632138900000|2021-09-20 11:55:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|901
1632139200000|2021-09-20 12:00:00|12351.4|12349.4|12352.2|12350.2|12353|12351|12350.6|12348.6|5760
1632139500000|2021-09-20 12:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12352.2|12350.2|2306
1632139800000|2021-09-20 12:10:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1949
1632140100000|2021-09-20 12:15:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|2411
1632140400000|2021-09-20 12:20:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|4017
1632140700000|2021-09-20 12:25:00|12352.2|12350.2|12350.6|12348.6|12353|12351|12350.6|12348.6|3879
1632141000000|2021-09-20 12:30:00|12351.4|12349.4|12350.6|12348.6|12352.2|12350.2|12350.6|12348.6|4602
1632141300000|2021-09-20 12:35:00|12349.8|12347.8|12348.3|12346.3|12349.8|12347.8|12348.3|12346.3|4085
1632141600000|2021-09-20 12:40:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1500
1632141900000|2021-09-20 12:45:00|12351.4|12349.4|12349.8|12347.8|12351.4|12349.4|12349.8|12347.8|1887
1632142200000|2021-09-20 12:50:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|2695
1632142500000|2021-09-20 12:55:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349|12347|782
1632142800000|2021-09-20 13:00:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|2028
1632143100000|2021-09-20 13:05:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|211
1632143400000|2021-09-20 13:10:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12348.3|12346.3|2422
1632143700000|2021-09-20 13:15:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12348.3|12346.3|2574
1632144000000|2021-09-20 13:20:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12345.9|12343.9|3075
1632144300000|2021-09-20 13:25:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|2560
1632144600000|2021-09-20 13:30:00|12345.1|12343.1|12345.1|12343.1|12346.7|12344.7|12344.4|12342.4|3881
1632144900000|2021-09-20 13:35:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|4539
1632145200000|2021-09-20 13:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|3056
1632145500000|2021-09-20 13:45:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|5687
1632145800000|2021-09-20 13:50:00|12343.6|12341.6|12342.8|12340.8|12345.1|12343.1|12342.8|12340.8|2915
1632146100000|2021-09-20 13:55:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|2995
1632146400000|2021-09-20 14:00:00|12344.4|12342.4|12346.7|12344.7|12346.7|12344.7|12343.6|12341.6|3238
1632146700000|2021-09-20 14:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12345.1|12343.1|2138
1632147000000|2021-09-20 14:10:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|3426
1632147300000|2021-09-20 14:15:00|12345.1|12343.1|12346.7|12344.7|12346.7|12344.7|12344.4|12342.4|2321
1632147600000|2021-09-20 14:20:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|4323
1632147900000|2021-09-20 14:25:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|3367
1632148200000|2021-09-20 14:30:00|12347.5|12345.5|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|4125
1632148500000|2021-09-20 14:35:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|3228
1632148800000|2021-09-20 14:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1448
1632149100000|2021-09-20 14:45:00|||||||||939
1632149400000|2021-09-20 14:50:00|12347.5|12345.5|12345.9|12343.9|12348.3|12346.3|12345.9|12343.9|2432
1632149700000|2021-09-20 14:55:00|12346.7|12344.7|12348.3|12346.3|12348.3|12346.3|12346.7|12344.7|2687
1632150000000|2021-09-20 15:00:00|12349|12347|12347.5|12345.5|12349|12347|12347.5|12345.5|1383
1632150300000|2021-09-20 15:05:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|3192
1632150600000|2021-09-20 15:10:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1263
1632150900000|2021-09-20 15:15:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|797
1632151200000|2021-09-20 15:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1370
1632151500000|2021-09-20 15:25:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1171
1632151800000|2021-09-20 15:30:00|12348.3|12346.3|12349|12347|12349|12347|12347.5|12345.5|1085
1632152100000|2021-09-20 15:35:00|||||||||549
1632152400000|2021-09-20 15:40:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|508
1632152700000|2021-09-20 15:45:00|12349|12347|12349|12347|12349|12347|12349|12347|610
1632153000000|2021-09-20 15:50:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|4893
1632153300000|2021-09-20 15:55:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2506
1632153600000|2021-09-20 16:00:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2615
1632153900000|2021-09-20 16:05:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1540
1632154200000|2021-09-20 16:10:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|502
1632154500000|2021-09-20 16:15:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1187
1632154800000|2021-09-20 16:20:00|12351.4|12349.4|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1965
1632155100000|2021-09-20 16:25:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|2523
1632155400000|2021-09-20 16:30:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|502
1632155700000|2021-09-20 16:35:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|1119
1632156000000|2021-09-20 16:40:00|12352.2|12350.2|12352.2|12350.2|12353|12351|12351.4|12349.4|6647
1632156300000|2021-09-20 16:45:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|1284
1632156600000|2021-09-20 16:50:00|||||||||551
1632156900000|2021-09-20 16:55:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|933
1632157200000|2021-09-20 17:00:00|12353.7|12351.7|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1668
1632157500000|2021-09-20 17:05:00|12355.3|12353.3|12356.9|12354.9|12356.9|12354.9|12355.3|12353.3|3835
1632157800000|2021-09-20 17:10:00|12356.5|12354.5|12355.3|12353.3|12356.9|12354.9|12355.3|12353.3|1374
1632158100000|2021-09-20 17:15:00|||||||||471
1632158400000|2021-09-20 17:20:00|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|12356.1|12354.1|949
1632158700000|2021-09-20 17:25:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1101
1632159000000|2021-09-20 17:30:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|593
1632159300000|2021-09-20 17:35:00|12355.3|12353.3|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1411
1632159600000|2021-09-20 17:40:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|1201
1632159900000|2021-09-20 17:45:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12354.5|12352.5|1014
1632160200000|2021-09-20 17:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1506
1632160500000|2021-09-20 17:55:00|||||||||1221
1632160800000|2021-09-20 18:00:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|413
1632161100000|2021-09-20 18:05:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|2876
1632161400000|2021-09-20 18:10:00|12354.5|12352.5|12353.7|12351.7|12354.5|12352.5|12353.7|12351.7|1671
1632161700000|2021-09-20 18:15:00|12353|12351|12353|12351|12353|12351|12353|12351|733
1632162000000|2021-09-20 18:20:00|12353.7|12351.7|12354.5|12352.5|12354.5|12352.5|12353.7|12351.7|4187
1632162300000|2021-09-20 18:25:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1500
1632162600000|2021-09-20 18:30:00|12353|12351|12353|12351|12353|12351|12353|12351|2024
1632162900000|2021-09-20 18:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12353|12351|3319
1632163200000|2021-09-20 18:40:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|2287
1632163500000|2021-09-20 18:45:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|2829
1632163800000|2021-09-20 18:50:00|12353|12351|12353.7|12351.7|12354.5|12352.5|12353|12351|1383
1632164100000|2021-09-20 18:55:00|12353|12351|12352.2|12350.2|12353|12351|12351.4|12349.4|3136
1632164400000|2021-09-20 19:00:00|||||||||560
1632164700000|2021-09-20 19:05:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1129
1632165000000|2021-09-20 19:10:00|||||||||197
1632165300000|2021-09-20 19:15:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|4897
1632165600000|2021-09-20 19:20:00|12353|12351|12353|12351|12353.7|12351.7|12353|12351|607
1632165900000|2021-09-20 19:25:00|12352.2|12350.2|12351.4|12349.4|12352.2|12350.2|12351.4|12349.4|883
1632166200000|2021-09-20 19:30:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|1285
1632166500000|2021-09-20 19:35:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|951
1632166800000|2021-09-20 19:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|2298
1632167100000|2021-09-20 19:45:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|957
1632167400000|2021-09-20 19:50:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|3784
1632167700000|2021-09-20 19:55:00|||||||||641
1632168000000|2021-09-20 20:00:00|12350.6|12348.6|12348.3|12346.3|12350.6|12348.6|12348.3|12346.3|4519
1632168300000|2021-09-20 20:05:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12348.3|12346.3|598
1632168600000|2021-09-20 20:10:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|209
1632168900000|2021-09-20 20:15:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|645
1632169200000|2021-09-20 20:20:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|286
1632169500000|2021-09-20 20:25:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1162
1632169800000|2021-09-20 20:30:00|||||||||58
1632170100000|2021-09-20 20:35:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|1305
1632170400000|2021-09-20 20:40:00|||||||||228
1632170700000|2021-09-20 20:45:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|1271
1632171000000|2021-09-20 20:50:00|12349.4|12347.4|12349.8|12347.8|12349.8|12347.8|12349|12347|1172
1632171300000|2021-09-20 20:55:00|12349|12347|12349|12347|12349|12347|12349|12347|1424
1632175200000|2021-09-20 22:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|308
1632175500000|2021-09-20 22:05:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|343
1632175800000|2021-09-20 22:10:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|167
1632176100000|2021-09-20 22:15:00|12350.6|12348.6|12349.8|12347.8|12350.6|12348.6|12349.8|12347.8|83
1632176400000|2021-09-20 22:20:00|||||||||1
1632176700000|2021-09-20 22:25:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|3
1632177000000|2021-09-20 22:30:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|777
1632177300000|2021-09-20 22:35:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|242
1632177600000|2021-09-20 22:40:00|||||||||5
1632177900000|2021-09-20 22:45:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|674
1632178200000|2021-09-20 22:50:00|||||||||26
1632178500000|2021-09-20 22:55:00|||||||||9
1632178800000|2021-09-20 23:00:00|||||||||24
1632179100000|2021-09-20 23:05:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|10
1632179400000|2021-09-20 23:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|227
1632179700000|2021-09-20 23:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|172
1632180300000|2021-09-20 23:25:00|||||||||5
1632180600000|2021-09-20 23:30:00|||||||||7
1632180900000|2021-09-20 23:35:00|||||||||16
1632181200000|2021-09-20 23:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|191
1632181500000|2021-09-20 23:45:00|12349.8|12347.8|12349.8|12347.8|12350.6|12348.6|12349|12347|572
1632181800000|2021-09-20 23:50:00|||||||||36
1632182100000|2021-09-20 23:55:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|309
1632182400000|2021-09-21 00:00:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|511
1632182700000|2021-09-21 00:05:00|||||||||19
1632183000000|2021-09-21 00:10:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|556
1632183300000|2021-09-21 00:15:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|173
1632183600000|2021-09-21 00:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|326
1632183900000|2021-09-21 00:25:00|||||||||208
1632184200000|2021-09-21 00:30:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|283
1632184500000|2021-09-21 00:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|472
1632184800000|2021-09-21 00:40:00|||||||||322
1632185100000|2021-09-21 00:45:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|316
1632185400000|2021-09-21 00:50:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|153
1632185700000|2021-09-21 00:55:00|12347.1|12345.1|12347.5|12345.5|12348.3|12346.3|12346.7|12344.7|383
1632186000000|2021-09-21 01:00:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|164
1632186300000|2021-09-21 01:05:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|756
1632186600000|2021-09-21 01:10:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|263
1632186900000|2021-09-21 01:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|249
1632187200000|2021-09-21 01:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|17
1632187500000|2021-09-21 01:25:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|214
1632187800000|2021-09-21 01:30:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|200
1632188100000|2021-09-21 01:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1651
1632188400000|2021-09-21 01:40:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|529
1632188700000|2021-09-21 01:45:00|12345.5|12343.5|12345.1|12343.1|12345.5|12343.5|12345.1|12343.1|660
1632189000000|2021-09-21 01:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|242
1632189300000|2021-09-21 01:55:00|||||||||259
1632189600000|2021-09-21 02:00:00|||||||||17
1632189900000|2021-09-21 02:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1579
1632190200000|2021-09-21 02:10:00|||||||||201
1632190500000|2021-09-21 02:15:00|||||||||9
1632190800000|2021-09-21 02:20:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|190
1632191100000|2021-09-21 02:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|275
1632191400000|2021-09-21 02:30:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|108
1632192000000|2021-09-21 02:40:00|||||||||3
1632192300000|2021-09-21 02:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|223
1632192600000|2021-09-21 02:50:00|||||||||6
1632192900000|2021-09-21 02:55:00|||||||||33
1632193200000|2021-09-21 03:00:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|91
1632193500000|2021-09-21 03:05:00|||||||||27
1632193800000|2021-09-21 03:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|581
1632194100000|2021-09-21 03:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|44
1632194700000|2021-09-21 03:25:00|||||||||522
1632195000000|2021-09-21 03:30:00|||||||||7
1632195300000|2021-09-21 03:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|21
1632195600000|2021-09-21 03:40:00|||||||||54
1632195900000|2021-09-21 03:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|278
1632196200000|2021-09-21 03:50:00|||||||||62
1632196500000|2021-09-21 03:55:00|||||||||148
1632196800000|2021-09-21 04:00:00|||||||||68
1632197100000|2021-09-21 04:05:00|||||||||33
1632197400000|2021-09-21 04:10:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|36
1632197700000|2021-09-21 04:15:00|||||||||126
1632198000000|2021-09-21 04:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|668
1632198300000|2021-09-21 04:25:00|||||||||30
1632198600000|2021-09-21 04:30:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|355
1632198900000|2021-09-21 04:35:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|322
1632199200000|2021-09-21 04:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|103
1632199500000|2021-09-21 04:45:00|||||||||8
1632199800000|2021-09-21 04:50:00|||||||||6
1632200100000|2021-09-21 04:55:00|||||||||26
1632200400000|2021-09-21 05:00:00|||||||||1
1632200700000|2021-09-21 05:05:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|756
1632201000000|2021-09-21 05:10:00|||||||||51
1632201300000|2021-09-21 05:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|184
1632201600000|2021-09-21 05:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|112
1632201900000|2021-09-21 05:25:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|294
1632202200000|2021-09-21 05:30:00|12345.5|12343.5|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|154
1632202500000|2021-09-21 05:35:00|||||||||9
1632202800000|2021-09-21 05:40:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|149
1632203100000|2021-09-21 05:45:00|||||||||28
1632203400000|2021-09-21 05:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|568
1632203700000|2021-09-21 05:55:00|||||||||84
1632204000000|2021-09-21 06:00:00|12345.9|12343.9|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|853
1632204300000|2021-09-21 06:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|490
1632204600000|2021-09-21 06:10:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|616
1632204900000|2021-09-21 06:15:00|12346.7|12344.7|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|332
1632205200000|2021-09-21 06:20:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|486
1632205500000|2021-09-21 06:25:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|157
1632205800000|2021-09-21 06:30:00|12345.1|12343.1|12344.4|12342.4|12345.5|12343.5|12344.4|12342.4|786
1632206100000|2021-09-21 06:35:00|12344|12342|12343.6|12341.6|12344.4|12342.4|12342.8|12340.8|1092
1632206400000|2021-09-21 06:40:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|857
1632206700000|2021-09-21 06:45:00|12344.8|12342.8|12344.4|12342.4|12344.8|12342.8|12344.4|12342.4|222
1632207000000|2021-09-21 06:50:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342.8|12340.8|5616
1632207300000|2021-09-21 06:55:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|503
1632207600000|2021-09-21 07:00:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|880
1632207900000|2021-09-21 07:05:00|12342.8|12340.8|12342.8|12340.8|12343.6|12341.6|12342|12340|397
1632208200000|2021-09-21 07:10:00|12342|12340|12342|12340|12342.8|12340.8|12341.2|12339.2|962
1632208500000|2021-09-21 07:15:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12339.7|12337.7|1289
1632208800000|2021-09-21 07:20:00|12339.7|12337.7|12338.1|12336.1|12339.7|12337.7|12338.1|12336.1|4354
1632209100000|2021-09-21 07:25:00|12338.9|12336.9|12338.9|12336.9|12339.7|12337.7|12338.9|12336.9|1461
1632209400000|2021-09-21 07:30:00|12339.7|12337.7|12337.3|12335.3|12339.7|12337.7|12337.3|12335.3|987
1632209700000|2021-09-21 07:35:00|12338.1|12336.1|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|918
1632210000000|2021-09-21 07:40:00|12338.1|12336.1|12336.5|12334.5|12338.1|12336.1|12336.5|12334.5|1296
1632210300000|2021-09-21 07:45:00|12337.3|12335.3|12338.1|12336.1|12338.1|12336.1|12337.3|12335.3|812
1632210600000|2021-09-21 07:50:00|12337.3|12335.3|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1208
1632210900000|2021-09-21 07:55:00|12338.1|12336.1|12337.3|12335.3|12338.1|12336.1|12337.3|12335.3|1854
1632211200000|2021-09-21 08:00:00|12336.5|12334.5|12338.1|12336.1|12338.1|12336.1|12336.5|12334.5|761
1632211500000|2021-09-21 08:05:00|12338.9|12336.9|12338.9|12336.9|12338.9|12336.9|12338.1|12336.1|1494
1632211800000|2021-09-21 08:10:00|||||||||313
1632212100000|2021-09-21 08:15:00|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|12338.1|12336.1|1000
1632212400000|2021-09-21 08:20:00|12338.9|12336.9|12341.2|12339.2|12341.2|12339.2|12338.9|12336.9|8986
1632212700000|2021-09-21 08:25:00|12342|12340|12342|12340|12342|12340|12342|12340|171
1632213000000|2021-09-21 08:30:00|12341.2|12339.2|12340.5|12338.5|12342|12340|12340.5|12338.5|172
1632213300000|2021-09-21 08:35:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|1798
1632213600000|2021-09-21 08:40:00|12341.6|12339.6|12342.8|12340.8|12342.8|12340.8|12341.2|12339.2|731
1632213900000|2021-09-21 08:45:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|1608
1632214200000|2021-09-21 08:50:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12342.8|12340.8|865
1632214500000|2021-09-21 08:55:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|164
1632214800000|2021-09-21 09:00:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1531
1632215100000|2021-09-21 09:05:00|||||||||65
1632215400000|2021-09-21 09:10:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|651
1632215700000|2021-09-21 09:15:00|||||||||182
1632216000000|2021-09-21 09:20:00|12343.6|12341.6|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|676
1632216300000|2021-09-21 09:25:00|12344|12342|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|488
1632216600000|2021-09-21 09:30:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|84
1632216900000|2021-09-21 09:35:00|||||||||149
1632217200000|2021-09-21 09:40:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|452
1632217500000|2021-09-21 09:45:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|159
1632217800000|2021-09-21 09:50:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|610
1632218100000|2021-09-21 09:55:00|||||||||391
1632218400000|2021-09-21 10:00:00|||||||||319
1632218700000|2021-09-21 10:05:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|836
1632219000000|2021-09-21 10:10:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12343.6|12341.6|575
1632219300000|2021-09-21 10:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|206
1632219600000|2021-09-21 10:20:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|305
1632219900000|2021-09-21 10:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|136
1632220200000|2021-09-21 10:30:00|||||||||513
1632220500000|2021-09-21 10:35:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1398
1632220800000|2021-09-21 10:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|289
1632221100000|2021-09-21 10:45:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1159
1632221400000|2021-09-21 10:50:00|||||||||933
1632221700000|2021-09-21 10:55:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|370
1632222000000|2021-09-21 11:00:00|12344.4|12342.4|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|1423
1632222300000|2021-09-21 11:05:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1587
1632222600000|2021-09-21 11:10:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|870
1632222900000|2021-09-21 11:15:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|2745
1632223200000|2021-09-21 11:20:00|||||||||167
1632223500000|2021-09-21 11:25:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1062
1632223800000|2021-09-21 11:30:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|638
1632224100000|2021-09-21 11:35:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|915
1632224400000|2021-09-21 11:40:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|437
1632224700000|2021-09-21 11:45:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2135
1632225000000|2021-09-21 11:50:00|||||||||162
1632225300000|2021-09-21 11:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|753
1632225600000|2021-09-21 12:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|902
1632225900000|2021-09-21 12:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|1781
1632226200000|2021-09-21 12:10:00|12345.1|12343.1|12349|12347|12351.4|12349.4|12345.1|12343.1|4855
1632226500000|2021-09-21 12:15:00|12348.3|12346.3|12347.5|12345.5|12349|12347|12346.7|12344.7|6630
1632226800000|2021-09-21 12:20:00|12346.7|12344.7|12348.3|12346.3|12349|12347|12346.7|12344.7|3116
1632227100000|2021-09-21 12:25:00|12347.5|12345.5|12348.3|12346.3|12349|12347|12347.5|12345.5|2300
1632227400000|2021-09-21 12:30:00|12349|12347|12348.3|12346.3|12349|12347|12347.5|12345.5|5093
1632227700000|2021-09-21 12:35:00|12349|12347|12349|12347|12349|12347|12348.3|12346.3|1980
1632228000000|2021-09-21 12:40:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|4258
1632228300000|2021-09-21 12:45:00|12350.6|12348.6|12351.4|12349.4|12352.2|12350.2|12349.8|12347.8|4609
1632228600000|2021-09-21 12:50:00|12352.2|12350.2|12355.3|12353.3|12355.3|12353.3|12351.4|12349.4|6828
1632228900000|2021-09-21 12:55:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|2913
1632229200000|2021-09-21 13:00:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12353.7|12351.7|1261
1632229500000|2021-09-21 13:05:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|3149
1632229800000|2021-09-21 13:10:00|12355.3|12353.3|12353.7|12351.7|12355.3|12353.3|12353|12351|2146
1632230100000|2021-09-21 13:15:00|12354.5|12352.5|12354.5|12352.5|12355.3|12353.3|12353.7|12351.7|1128
1632230400000|2021-09-21 13:20:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12354.5|12352.5|1277
1632230700000|2021-09-21 13:25:00|12354.5|12352.5|12356.1|12354.1|12356.1|12354.1|12354.5|12352.5|706
1632231000000|2021-09-21 13:30:00|12356.9|12354.9|12356.9|12354.9|12357.6|12355.6|12356.1|12354.1|2633
1632231300000|2021-09-21 13:35:00|12356.1|12354.1|12356.1|12354.1|12356.9|12354.9|12355.3|12353.3|5303
1632231600000|2021-09-21 13:40:00|12356.9|12354.9|12358.4|12356.4|12358.4|12356.4|12356.9|12354.9|1854
1632231900000|2021-09-21 13:45:00|12357.6|12355.6|12355.3|12353.3|12358.4|12356.4|12354.5|12352.5|4570
1632232200000|2021-09-21 13:50:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|4646
1632232500000|2021-09-21 13:55:00|12356.1|12354.1|12353.7|12351.7|12356.9|12354.9|12353.7|12351.7|4945
1632232800000|2021-09-21 14:00:00|12354.5|12352.5|12353.7|12351.7|12355.3|12353.3|12353.7|12351.7|4977
1632233100000|2021-09-21 14:05:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|14019
1632233400000|2021-09-21 14:10:00|12355.3|12353.3|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|3803
1632233700000|2021-09-21 14:15:00|12354.5|12352.5|12355.3|12353.3|12356.1|12354.1|12354.5|12352.5|5310
1632234000000|2021-09-21 14:20:00|12356.1|12354.1|12357.6|12355.6|12358.4|12356.4|12355.3|12353.3|3902
1632234300000|2021-09-21 14:25:00|12358.4|12356.4|12356.1|12354.1|12358.4|12356.4|12356.1|12354.1|4550
1632234600000|2021-09-21 14:30:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.1|12354.1|3231
1632234900000|2021-09-21 14:35:00|12357.6|12355.6|12356.9|12354.9|12357.6|12355.6|12356.9|12354.9|1248
1632235200000|2021-09-21 14:40:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12356.9|12354.9|2193
1632235500000|2021-09-21 14:45:00|12358.4|12356.4|12359.2|12357.2|12359.2|12357.2|12357.6|12355.6|2296
1632235800000|2021-09-21 14:50:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|2706
1632236100000|2021-09-21 14:55:00|12356.9|12354.9|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|3698
1632236400000|2021-09-21 15:00:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12357.6|12355.6|1525
1632236700000|2021-09-21 15:05:00|12358.4|12356.4|12357.6|12355.6|12358.4|12356.4|12356.9|12354.9|2417
1632237000000|2021-09-21 15:10:00|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|12356.9|12354.9|1155
1632237300000|2021-09-21 15:15:00|12357.6|12355.6|12358.4|12356.4|12358.4|12356.4|12357.6|12355.6|1031
1632237600000|2021-09-21 15:20:00|||||||||493
1632237900000|2021-09-21 15:25:00|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|12357.6|12355.6|1146
1632238200000|2021-09-21 15:30:00|12356.9|12354.9|12356.1|12354.1|12356.9|12354.9|12356.1|12354.1|2178
1632238500000|2021-09-21 15:35:00|||||||||1372
1632238800000|2021-09-21 15:40:00|12355.3|12353.3|12356.1|12354.1|12356.1|12354.1|12355.3|12353.3|1920
1632239100000|2021-09-21 15:45:00|||||||||550
1632239400000|2021-09-21 15:50:00|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|12355.3|12353.3|966
1632239700000|2021-09-21 15:55:00|12354.5|12352.5|12352.2|12350.2|12354.5|12352.5|12352.2|12350.2|2261
1632240000000|2021-09-21 16:00:00|12352.6|12350.6|12351.4|12349.4|12353|12351|12350.6|12348.6|2501
1632240300000|2021-09-21 16:05:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|879
1632240600000|2021-09-21 16:10:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|160
1632240900000|2021-09-21 16:15:00|12351.4|12349.4|12351.4|12349.4|12352.2|12350.2|12350.6|12348.6|1822
1632241200000|2021-09-21 16:20:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12351.4|12349.4|1429
1632241500000|2021-09-21 16:25:00|12353|12351|12351.4|12349.4|12353|12351|12351.4|12349.4|2651
1632241800000|2021-09-21 16:30:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|912
1632242100000|2021-09-21 16:35:00|12353.7|12351.7|12353|12351|12353.7|12351.7|12352.2|12350.2|531
1632242400000|2021-09-21 16:40:00|12352.2|12350.2|12353|12351|12353|12351|12352.2|12350.2|516
1632242700000|2021-09-21 16:45:00|||||||||210
1632243000000|2021-09-21 16:50:00|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|12353.7|12351.7|1135
1632243300000|2021-09-21 16:55:00|12353|12351|12353.7|12351.7|12353.7|12351.7|12353|12351|1682
1632243600000|2021-09-21 17:00:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12353|12351|2240
1632243900000|2021-09-21 17:05:00|12352.2|12350.2|12349.8|12347.8|12353|12351|12349.8|12347.8|3020
1632244200000|2021-09-21 17:10:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12348.3|12346.3|2494
1632244500000|2021-09-21 17:15:00|12348.3|12346.3|12349.8|12347.8|12349.8|12347.8|12348.3|12346.3|4243
1632244800000|2021-09-21 17:20:00|12349|12347|12350.6|12348.6|12350.6|12348.6|12349|12347|1958
1632245100000|2021-09-21 17:25:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|2957
1632245400000|2021-09-21 17:30:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|1368
1632245700000|2021-09-21 17:35:00|12349.8|12347.8|12349|12347|12350.6|12348.6|12349|12347|1092
1632246000000|2021-09-21 17:40:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|966
1632246300000|2021-09-21 17:45:00|12349.8|12347.8|12349|12347|12349.8|12347.8|12349|12347|677
1632246600000|2021-09-21 17:50:00|||||||||451
1632246900000|2021-09-21 17:55:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1534
1632247200000|2021-09-21 18:00:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1884
1632247500000|2021-09-21 18:05:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1061
1632247800000|2021-09-21 18:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|367
1632248100000|2021-09-21 18:15:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|741
1632248400000|2021-09-21 18:20:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|758
1632248700000|2021-09-21 18:25:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|862
1632249000000|2021-09-21 18:30:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|441
1632249300000|2021-09-21 18:35:00|12349|12347|12349|12347|12349|12347|12349|12347|1555
1632249600000|2021-09-21 18:40:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|886
1632249900000|2021-09-21 18:45:00|12347.5|12345.5|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1056
1632250200000|2021-09-21 18:50:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|218
1632250500000|2021-09-21 18:55:00|12349|12347|12349|12347|12349.8|12347.8|12349|12347|5089
1632250800000|2021-09-21 19:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|3020
1632251100000|2021-09-21 19:05:00|||||||||1053
1632251400000|2021-09-21 19:10:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|657
1632251700000|2021-09-21 19:15:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1196
1632252000000|2021-09-21 19:20:00|||||||||219
1632252300000|2021-09-21 19:25:00|12347.5|12345.5|12349|12347|12349|12347|12347.5|12345.5|474
1632252600000|2021-09-21 19:30:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|5227
1632252900000|2021-09-21 19:35:00|||||||||482
1632253200000|2021-09-21 19:40:00|||||||||637
1632253500000|2021-09-21 19:45:00|12349|12347|12348.3|12346.3|12349|12347|12348.3|12346.3|2349
1632253800000|2021-09-21 19:50:00|12349|12347|12349|12347|12349|12347|12349|12347|1318
1632254100000|2021-09-21 19:55:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349|12347|3402
1632254400000|2021-09-21 20:00:00|12350.6|12348.6|12349|12347|12350.6|12348.6|12349|12347|1761
1632254700000|2021-09-21 20:05:00|||||||||387
1632255000000|2021-09-21 20:10:00|||||||||578
1632255300000|2021-09-21 20:15:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1270
1632255600000|2021-09-21 20:20:00|||||||||289
1632255900000|2021-09-21 20:25:00|12347.5|12345.5|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|1118
1632256200000|2021-09-21 20:30:00|||||||||1683
1632256500000|2021-09-21 20:35:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|1877
1632256800000|2021-09-21 20:40:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|3609
1632257100000|2021-09-21 20:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|989
1632257400000|2021-09-21 20:50:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|1747
1632257700000|2021-09-21 20:55:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|882
1632261600000|2021-09-21 22:00:00|12348.3|12346.3|12348.3|12346.3|12349|12347|12348.3|12346.3|589
1632261900000|2021-09-21 22:05:00|12349|12347|12349|12347|12349|12347|12349|12347|57
1632262200000|2021-09-21 22:10:00|||||||||53
1632262500000|2021-09-21 22:15:00|||||||||148
1632262800000|2021-09-21 22:20:00|||||||||242
1632263100000|2021-09-21 22:25:00|||||||||28
1632263400000|2021-09-21 22:30:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|92
1632263700000|2021-09-21 22:35:00|12349.4|12347.4|12349|12347|12349.4|12347.4|12349|12347|223
1632264000000|2021-09-21 22:40:00|||||||||11
1632264300000|2021-09-21 22:45:00|||||||||8
1632264600000|2021-09-21 22:50:00|||||||||55
1632264900000|2021-09-21 22:55:00|||||||||6
1632265200000|2021-09-21 23:00:00|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|12349.8|12347.8|219
1632265500000|2021-09-21 23:05:00|12349|12347|12349.8|12347.8|12349.8|12347.8|12349|12347|413
1632265800000|2021-09-21 23:10:00|||||||||81
1632266100000|2021-09-21 23:15:00|||||||||2
1632266400000|2021-09-21 23:20:00|||||||||12
1632267000000|2021-09-21 23:30:00|||||||||66
1632267600000|2021-09-21 23:40:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|5
1632267900000|2021-09-21 23:45:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|188
1632268500000|2021-09-21 23:55:00|||||||||124
1632268800000|2021-09-22 00:00:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|56
1632269100000|2021-09-22 00:05:00|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|12352.2|12350.2|197
1632269400000|2021-09-22 00:10:00|12353|12351|12352.2|12350.2|12353|12351|12352.2|12350.2|319
1632269700000|2021-09-22 00:15:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|159
1632270000000|2021-09-22 00:20:00|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|12350.6|12348.6|305
1632270300000|2021-09-22 00:25:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|224
1632270600000|2021-09-22 00:30:00|||||||||75
1632270900000|2021-09-22 00:35:00|12349.8|12347.8|12350.6|12348.6|12350.6|12348.6|12349.8|12347.8|181
1632271200000|2021-09-22 00:40:00|12351.4|12349.4|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|739
1632271500000|2021-09-22 00:45:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|117
1632271800000|2021-09-22 00:50:00|12350.6|12348.6|12351.4|12349.4|12351.4|12349.4|12350.6|12348.6|62
1632272100000|2021-09-22 00:55:00|12350.6|12348.6|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|71
1632272400000|2021-09-22 01:00:00|12351.4|12349.4|12350.6|12348.6|12351.4|12349.4|12350.6|12348.6|222
1632272700000|2021-09-22 01:05:00|12351.4|12349.4|12347.5|12345.5|12351.4|12349.4|12345.9|12343.9|1424
1632273000000|2021-09-22 01:10:00|12346.7|12344.7|12345.9|12343.9|12347.5|12345.5|12345.1|12343.1|1595
1632273300000|2021-09-22 01:15:00|12345.1|12343.1|12345.9|12343.9|12346.7|12344.7|12344.4|12342.4|2570
1632273600000|2021-09-22 01:20:00|12345.1|12343.1|12342|12340|12345.1|12343.1|12342|12340|2621
1632273900000|2021-09-22 01:25:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12341.2|12339.2|1352
1632274200000|2021-09-22 01:30:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12340.5|12338.5|1317
1632274500000|2021-09-22 01:35:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|334
1632274800000|2021-09-22 01:40:00|12343.6|12341.6|12343.6|12341.6|12344.4|12342.4|12343.6|12341.6|177
1632275100000|2021-09-22 01:45:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|366
1632275400000|2021-09-22 01:50:00|12344|12342|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|380
1632275700000|2021-09-22 01:55:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|179
1632276000000|2021-09-22 02:00:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|486
1632276300000|2021-09-22 02:05:00|12347.9|12345.9|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|412
1632276600000|2021-09-22 02:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|10
1632276900000|2021-09-22 02:15:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|241
1632277200000|2021-09-22 02:20:00|||||||||28
1632277800000|2021-09-22 02:30:00|||||||||11
1632278100000|2021-09-22 02:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|232
1632278400000|2021-09-22 02:40:00|12346.3|12344.3|12346.7|12344.7|12346.7|12344.7|12346.3|12344.3|7
1632278700000|2021-09-22 02:45:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|81
1632279000000|2021-09-22 02:50:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|199
1632279300000|2021-09-22 02:55:00|||||||||201
1632279600000|2021-09-22 03:00:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|42
1632279900000|2021-09-22 03:05:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|310
1632280200000|2021-09-22 03:10:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|166
1632280500000|2021-09-22 03:15:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|159
1632281100000|2021-09-22 03:25:00|||||||||75
1632281400000|2021-09-22 03:30:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|231
1632281700000|2021-09-22 03:35:00|||||||||4
1632282000000|2021-09-22 03:40:00|||||||||3
1632282300000|2021-09-22 03:45:00|||||||||10
1632282600000|2021-09-22 03:50:00|||||||||1
1632282900000|2021-09-22 03:55:00|12346.3|12344.3|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|370
1632283200000|2021-09-22 04:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|134
1632283500000|2021-09-22 04:05:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|216
1632283800000|2021-09-22 04:10:00|||||||||5
1632284100000|2021-09-22 04:15:00|||||||||3
1632284400000|2021-09-22 04:20:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|43
1632284700000|2021-09-22 04:25:00|||||||||5
1632285000000|2021-09-22 04:30:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|85
1632285300000|2021-09-22 04:35:00|||||||||2
1632285600000|2021-09-22 04:40:00|12348.3|12346.3|12347.5|12345.5|12348.3|12346.3|12347.5|12345.5|46
1632285900000|2021-09-22 04:45:00|||||||||3
1632286200000|2021-09-22 04:50:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|188
1632286800000|2021-09-22 05:00:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|28
1632287100000|2021-09-22 05:05:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|67
1632287400000|2021-09-22 05:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|349
1632287700000|2021-09-22 05:15:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|286
1632288000000|2021-09-22 05:20:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|148
1632288300000|2021-09-22 05:25:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|172
1632288600000|2021-09-22 05:30:00|||||||||5
1632288900000|2021-09-22 05:35:00|||||||||2
1632289200000|2021-09-22 05:40:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|35
1632289500000|2021-09-22 05:45:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|367
1632289800000|2021-09-22 05:50:00|||||||||28
1632290100000|2021-09-22 05:55:00|||||||||122
1632290400000|2021-09-22 06:00:00|12345.9|12343.9|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|886
1632290700000|2021-09-22 06:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|125
1632291000000|2021-09-22 06:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|158
1632291300000|2021-09-22 06:15:00|12345.5|12343.5|12345.9|12343.9|12345.9|12343.9|12344.4|12342.4|1956
1632291600000|2021-09-22 06:20:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|393
1632291900000|2021-09-22 06:25:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|131
1632292200000|2021-09-22 06:30:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|422
1632292500000|2021-09-22 06:35:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|559
1632292800000|2021-09-22 06:40:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|579
1632293100000|2021-09-22 06:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|408
1632293400000|2021-09-22 06:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|89
1632293700000|2021-09-22 06:55:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|771
1632294000000|2021-09-22 07:00:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|771
1632294300000|2021-09-22 07:05:00|12343.6|12341.6|12343.6|12341.6|12344|12342|12342.8|12340.8|745
1632294600000|2021-09-22 07:10:00|12342|12340|12342|12340|12342.8|12340.8|12342|12340|575
1632294900000|2021-09-22 07:15:00|12342.4|12340.4|12342.8|12340.8|12342.8|12340.8|12342|12340|791
1632295200000|2021-09-22 07:20:00|12343.6|12341.6|12342.8|12340.8|12343.6|12341.6|12342.8|12340.8|848
1632295500000|2021-09-22 07:25:00|12343.6|12341.6|12342.8|12340.8|12344.4|12342.4|12342|12340|2051
1632295800000|2021-09-22 07:30:00|12342|12340|12343.6|12341.6|12343.6|12341.6|12342|12340|563
1632296100000|2021-09-22 07:35:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|969
1632296400000|2021-09-22 07:40:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12343.6|12341.6|440
1632296700000|2021-09-22 07:45:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|613
1632297000000|2021-09-22 07:50:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1174
1632297300000|2021-09-22 07:55:00|12345.1|12343.1|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1525
1632297600000|2021-09-22 08:00:00|12344.8|12342.8|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1892
1632297900000|2021-09-22 08:05:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1874
1632298200000|2021-09-22 08:10:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1488
1632298500000|2021-09-22 08:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1002
1632298800000|2021-09-22 08:20:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|315
1632299100000|2021-09-22 08:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|148
1632299400000|2021-09-22 08:30:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.1|12343.1|1682
1632299700000|2021-09-22 08:35:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|149
1632300000000|2021-09-22 08:40:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|1423
1632300300000|2021-09-22 08:45:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|107
1632300600000|2021-09-22 08:50:00|||||||||642
1632300900000|2021-09-22 08:55:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|240
1632301200000|2021-09-22 09:00:00|12345.9|12343.9|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|515
1632301500000|2021-09-22 09:05:00|||||||||383
1632301800000|2021-09-22 09:10:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|312
1632302100000|2021-09-22 09:15:00|||||||||193
1632302400000|2021-09-22 09:20:00|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|12344.4|12342.4|144
1632302700000|2021-09-22 09:25:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|390
1632303000000|2021-09-22 09:30:00|||||||||13
1632303300000|2021-09-22 09:35:00|||||||||300
1632303600000|2021-09-22 09:40:00|||||||||33
1632303900000|2021-09-22 09:45:00|||||||||112
1632304200000|2021-09-22 09:50:00|||||||||115
1632304500000|2021-09-22 09:55:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|246
1632304800000|2021-09-22 10:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|126
1632305100000|2021-09-22 10:05:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|245
1632305400000|2021-09-22 10:10:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|494
1632305700000|2021-09-22 10:15:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|192
1632306000000|2021-09-22 10:20:00|12342.8|12340.8|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|335
1632306300000|2021-09-22 10:25:00|12342.8|12340.8|12342|12340|12342.8|12340.8|12342|12340|769
1632306600000|2021-09-22 10:30:00|12341.2|12339.2|12342|12340|12342|12340|12341.2|12339.2|2225
1632306900000|2021-09-22 10:35:00|12341.2|12339.2|12341.2|12339.2|12342|12340|12340.5|12338.5|824
1632307200000|2021-09-22 10:40:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|314
1632307500000|2021-09-22 10:45:00|12339.7|12337.7|12340.5|12338.5|12340.5|12338.5|12339.7|12337.7|174
1632307800000|2021-09-22 10:50:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|724
1632308100000|2021-09-22 10:55:00|12342|12340|12342|12340|12342|12340|12342|12340|313
1632308400000|2021-09-22 11:00:00|||||||||244
1632308700000|2021-09-22 11:05:00|||||||||4
1632309000000|2021-09-22 11:10:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|1286
1632309300000|2021-09-22 11:15:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1665
1632309600000|2021-09-22 11:20:00|||||||||505
1632309900000|2021-09-22 11:25:00|12340.5|12338.5|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|571
1632310200000|2021-09-22 11:30:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|724
1632310500000|2021-09-22 11:35:00|12341.2|12339.2|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|434
1632310800000|2021-09-22 11:40:00|12341.2|12339.2|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|950
1632311100000|2021-09-22 11:45:00|||||||||1262
1632311400000|2021-09-22 11:50:00|12340.5|12338.5|12340.5|12338.5|12341.2|12339.2|12340.5|12338.5|2999
1632311700000|2021-09-22 11:55:00|||||||||1213
1632312000000|2021-09-22 12:00:00|12339.7|12337.7|12339.7|12337.7|12340.5|12338.5|12339.7|12337.7|1589
1632312300000|2021-09-22 12:05:00|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|12340.5|12338.5|1103
1632312600000|2021-09-22 12:10:00|12340.8|12338.8|12341.2|12339.2|12341.2|12339.2|12340.5|12338.5|1270
1632312900000|2021-09-22 12:15:00|||||||||532
1632313200000|2021-09-22 12:20:00|12342|12340|12342|12340|12342|12340|12340.5|12338.5|7301
1632313500000|2021-09-22 12:25:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1830
1632313800000|2021-09-22 12:30:00|12342|12340|12342.8|12340.8|12343.6|12341.6|12342|12340|2184
1632314100000|2021-09-22 12:35:00|12343.6|12341.6|12345.1|12343.1|12345.1|12343.1|12342.8|12340.8|1601
1632314400000|2021-09-22 12:40:00|12345.9|12343.9|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2457
1632314700000|2021-09-22 12:45:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1612
1632315000000|2021-09-22 12:50:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2357
1632315300000|2021-09-22 12:55:00|12344.4|12342.4|12343.6|12341.6|12345.1|12343.1|12343.6|12341.6|1355
1632315600000|2021-09-22 13:00:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|785
1632315900000|2021-09-22 13:05:00|12345.5|12343.5|12345.9|12343.9|12346.7|12344.7|12345.1|12343.1|2820
1632316200000|2021-09-22 13:10:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|804
1632316500000|2021-09-22 13:15:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|1154
1632316800000|2021-09-22 13:20:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|2184
1632317100000|2021-09-22 13:25:00|12345.9|12343.9|12346.7|12344.7|12346.7|12344.7|12345.9|12343.9|767
1632317400000|2021-09-22 13:30:00|12347.5|12345.5|12344.4|12342.4|12347.5|12345.5|12343.6|12341.6|4250
1632317700000|2021-09-22 13:35:00|12343.6|12341.6|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|2648
1632318000000|2021-09-22 13:40:00|12343.6|12341.6|12343.6|12341.6|12343.6|12341.6|12342.8|12340.8|1035
1632318300000|2021-09-22 13:45:00|12342.8|12340.8|12342.8|12340.8|12342.8|12340.8|12342|12340|1761
1632318600000|2021-09-22 13:50:00|12342|12340|12342.8|12340.8|12342.8|12340.8|12342|12340|2325
1632318900000|2021-09-22 13:55:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12342.8|12340.8|5128
1632319200000|2021-09-22 14:00:00|12345.5|12343.5|12342.8|12340.8|12345.5|12343.5|12342.8|12340.8|2262
1632319500000|2021-09-22 14:05:00|12343.6|12341.6|12345.9|12343.9|12345.9|12343.9|12343.2|12341.2|2730
1632319800000|2021-09-22 14:10:00|12345.1|12343.1|12344.4|12342.4|12345.9|12343.9|12344.4|12342.4|2722
1632320100000|2021-09-22 14:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|2630
1632320400000|2021-09-22 14:20:00|12345.9|12343.9|12345.1|12343.1|12346.7|12344.7|12345.1|12343.1|1729
1632320700000|2021-09-22 14:25:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|688
1632321000000|2021-09-22 14:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1785
1632321300000|2021-09-22 14:35:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|2950
1632321600000|2021-09-22 14:40:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12345.1|12343.1|1774
1632321900000|2021-09-22 14:45:00|12344.4|12342.4|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|2704
1632322200000|2021-09-22 14:50:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12344.4|12342.4|1953
1632322500000|2021-09-22 14:55:00|||||||||503
1632322800000|2021-09-22 15:00:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1422
1632323100000|2021-09-22 15:05:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|2795
1632323400000|2021-09-22 15:10:00|12345.1|12343.1|12344.4|12342.4|12345.1|12343.1|12343.6|12341.6|1338
1632323700000|2021-09-22 15:15:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1398
1632324000000|2021-09-22 15:20:00|12344.4|12342.4|12345.1|12343.1|12345.1|12343.1|12344.4|12342.4|1412
1632324300000|2021-09-22 15:25:00|12344.4|12342.4|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1980
1632324600000|2021-09-22 15:30:00|12345.9|12343.9|12345.1|12343.1|12345.9|12343.9|12344.4|12342.4|1186
1632324900000|2021-09-22 15:35:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|1538
1632325200000|2021-09-22 15:40:00|||||||||1073
1632325500000|2021-09-22 15:45:00|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|12346.7|12344.7|379
1632325800000|2021-09-22 15:50:00|12347.5|12345.5|12346.7|12344.7|12349|12347|12345.1|12343.1|9265
1632326100000|2021-09-22 15:55:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1178
1632326400000|2021-09-22 16:00:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12345.9|12343.9|4702
1632326700000|2021-09-22 16:05:00|12347.5|12345.5|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|1334
1632327000000|2021-09-22 16:10:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1076
1632327300000|2021-09-22 16:15:00|12345.1|12343.1|12345.9|12343.9|12345.9|12343.9|12345.1|12343.1|840
1632327600000|2021-09-22 16:20:00|||||||||1810
1632327900000|2021-09-22 16:25:00|12346.3|12344.3|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|2531
1632328200000|2021-09-22 16:30:00|||||||||1054
1632328500000|2021-09-22 16:35:00|||||||||590
1632328800000|2021-09-22 16:40:00|||||||||1842
1632329100000|2021-09-22 16:45:00|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|12345.1|12343.1|1270
1632329400000|2021-09-22 16:50:00|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|12345.9|12343.9|1571
1632329700000|2021-09-22 16:55:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|587
1632330000000|2021-09-22 17:00:00|12346.7|12344.7|12345.9|12343.9|12346.7|12344.7|12345.9|12343.9|982
1632330300000|2021-09-22 17:05:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12345.9|12343.9|1024
1632330600000|2021-09-22 17:10:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1852
1632330900000|2021-09-22 17:15:00|12346.7|12344.7|12346.7|12344.7|12347.5|12345.5|12346.7|12344.7|2169
1632331200000|2021-09-22 17:20:00|12347.5|12345.5|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|927
1632331500000|2021-09-22 17:25:00|12348.3|12346.3|12349|12347|12349|12347|12348.3|12346.3|1299
1632331800000|2021-09-22 17:30:00|12348.3|12346.3|12346.7|12344.7|12348.3|12346.3|12346.7|12344.7|2312
1632332100000|2021-09-22 17:35:00|12347.5|12345.5|12345.9|12343.9|12347.5|12345.5|12345.9|12343.9|1289
1632332400000|2021-09-22 17:40:00|12346.7|12344.7|12347.5|12345.5|12347.5|12345.5|12346.7|12344.7|1094
1632332700000|2021-09-22 17:45:00|12348.3|12346.3|12348.3|12346.3|12348.3|12346.3|12347.5|12345.5|1378
1632333000000|2021-09-22 17:50:00|12348.7|12346.7|12347.5|12345.5|12348.7|12346.7|12347.5|12345.5|1659
1632333300000|2021-09-22 17:55:00|12348.3|12346.3|12348.7|12346.7|12351.4|12349.4|12348.3|12346.3|4183
1632333600000|2021-09-22 18:00:00|12337.7|12335.7|12345.9|12343.9|12346.7|12344.7|12335|12333|17364
1632333900000|2021-09-22 18:05:00|12346.7|12344.7|12345.9|12343.9|12349|12347|12341.2|12339.2|11564
1632334200000|2021-09-22 18:10:00|12345.1|12343.1|12347.5|12345.5|12349.8|12347.8|12343.6|12341.6|7400
1632334500000|2021-09-22 18:15:00|12348.3|12346.3|12342.8|12340.8|12348.3|12346.3|12342.8|12340.8|5547
1632334800000|2021-09-22 18:20:00|12343.6|12341.6|12346.7|12344.7|12347.5|12345.5|12343.6|12341.6|4934
1632335100000|2021-09-22 18:25:00|12347.5|12345.5|12349.8|12347.8|12350.6|12348.6|12347.5|12345.5|7632
1632335400000|2021-09-22 18:30:00|12350.6|12348.6|12353|12351|12353.7|12351.7|12349.8|12347.8|5968
1632335700000|2021-09-22 18:35:00|12352.6|12350.6|12344.4|12342.4|12353|12351|12341.2|12339.2|12673
1632336000000|2021-09-22 18:40:00|12343.6|12341.6|12331.9|12329.9|12343.6|12341.6|12331.1|12329.1|20065
1632336300000|2021-09-22 18:45:00|12331.1|12329.1|12328.7|12326.7|12333.4|12331.4|12323.3|12321.3|19011
1632336600000|2021-09-22 18:50:00|12328|12326|12327.2|12325.2|12328.7|12326.7|12324|12322|10223
1632336900000|2021-09-22 18:55:00|12326.4|12324.4|12328|12326|12331.5|12329.5|12323.3|12321.3|16760
1632337200000|2021-09-22 19:00:00|12327.2|12325.2|12331.1|12329.1|12331.1|12329.1|12326.4|12324.4|11686
1632337500000|2021-09-22 19:05:00|12331.9|12329.9|12337.3|12335.3|12338.9|12336.9|12330.3|12328.3|14062
1632337800000|2021-09-22 19:10:00|12336.5|12334.5|12335.8|12333.8|12336.5|12334.5|12332.6|12330.6|7528
1632338100000|2021-09-22 19:15:00|12335|12333|12337.3|12335.3|12337.3|12335.3|12334.2|12332.2|6063
1632338400000|2021-09-22 19:20:00|12336.5|12334.5|12334.2|12332.2|12337.3|12335.3|12332.6|12330.6|3169
1632338700000|2021-09-22 19:25:00|12334.6|12332.6|12335|12333|12337.3|12335.3|12334.6|12332.6|7893
1632339000000|2021-09-22 19:30:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|4061
1632339300000|2021-09-22 19:35:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12331.9|12329.9|4339
1632339600000|2021-09-22 19:40:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|2230
1632339900000|2021-09-22 19:45:00|12333.4|12331.4|12335|12333|12335|12333|12332.6|12330.6|1834
1632340200000|2021-09-22 19:50:00|12335.8|12333.8|12336.5|12334.5|12336.5|12334.5|12334.2|12332.2|2731
1632340500000|2021-09-22 19:55:00|12335.8|12333.8|12335|12333|12337.3|12335.3|12335|12333|3614
1632340800000|2021-09-22 20:00:00|12335.8|12333.8|12332.6|12330.6|12335.8|12333.8|12331.9|12329.9|3835
1632341100000|2021-09-22 20:05:00|12331.9|12329.9|12332.6|12330.6|12333.4|12331.4|12331.9|12329.9|2053
1632341400000|2021-09-22 20:10:00|12331.9|12329.9|12333.4|12331.4|12334.2|12332.2|12331.9|12329.9|1777
1632341700000|2021-09-22 20:15:00|12332.6|12330.6|12333.4|12331.4|12334.2|12332.2|12332.6|12330.6|2170
1632342000000|2021-09-22 20:20:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|522
1632342300000|2021-09-22 20:25:00|12335|12333|12334.2|12332.2|12335|12333|12334.2|12332.2|2991
1632342600000|2021-09-22 20:30:00|12335|12333|12335|12333|12335|12333|12334.2|12332.2|3006
1632342900000|2021-09-22 20:35:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|1285
1632343200000|2021-09-22 20:40:00|12334.2|12332.2|12335|12333|12335|12333|12334.2|12332.2|560
1632343500000|2021-09-22 20:45:00|||||||||348
1632343800000|2021-09-22 20:50:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|221
1632344100000|2021-09-22 20:55:00|12332.6|12330.6|12335|12333|12335|12333|12332.6|12330.6|3265
1632348000000|2021-09-22 22:00:00|12335.8|12333.8|12334.2|12332.2|12335.8|12333.8|12334.2|12332.2|485
1632348300000|2021-09-22 22:05:00|12333.4|12331.4|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|326
1632348600000|2021-09-22 22:10:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|214
1632348900000|2021-09-22 22:15:00|||||||||20
1632349200000|2021-09-22 22:20:00|12333.4|12331.4|12332.6|12330.6|12334.2|12332.2|12332.6|12330.6|143
1632349500000|2021-09-22 22:25:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|18
1632349800000|2021-09-22 22:30:00|12332.6|12330.6|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|205
1632350100000|2021-09-22 22:35:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|517
1632350400000|2021-09-22 22:40:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|101
1632350700000|2021-09-22 22:45:00|12333|12331|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|227
1632351000000|2021-09-22 22:50:00|12333.8|12331.8|12334.2|12332.2|12334.2|12332.2|12333.4|12331.4|232
1632351300000|2021-09-22 22:55:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|160
1632351600000|2021-09-22 23:00:00|12333.8|12331.8|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|57
1632351900000|2021-09-22 23:05:00|||||||||76
1632352200000|2021-09-22 23:10:00|||||||||24
1632352500000|2021-09-22 23:15:00|12334.2|12332.2|12333.4|12331.4|12334.2|12332.2|12333.4|12331.4|158
1632352800000|2021-09-22 23:20:00|||||||||24
1632353100000|2021-09-22 23:25:00|||||||||24
1632353400000|2021-09-22 23:30:00|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|12334.2|12332.2|59
1632353700000|2021-09-22 23:35:00|||||||||13
1632354000000|2021-09-22 23:40:00|||||||||117
1632354300000|2021-09-22 23:45:00|||||||||118
1632354600000|2021-09-22 23:50:00|||||||||20
1632354900000|2021-09-22 23:55:00|||||||||13
1632355200000|2021-09-23 00:00:00|||||||||6
1632355500000|2021-09-23 00:05:00|12333.4|12331.4|12332.6|12330.6|12333.4|12331.4|12332.6|12330.6|388
1632355800000|2021-09-23 00:10:00|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|12333.4|12331.4|77
1632356100000|2021-09-23 00:15:00|12332.6|12330.6|12333.4|12331.4|12333.4|12331.4|12332.6|12330.6|891
1632356400000|2021-09-23 00:20:00|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|12332.6|12330.6|77
1632356700000|2021-09-23 00:25:00|||||||||53
1632357000000|2021-09-23 00:30:00|12331.9|12329.9|12331.9|12329.9|12331.9|12329.9|12331.1|12329.1|682
1632357300000|2021-09-23 00:35:00|12331.5|12329.5|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|146
1632357600000|2021-09-23 00:40:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|109
1632357900000|2021-09-23 00:45:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|195
1632358200000|2021-09-23 00:50:00|12331.9|12329.9|12331.1|12329.1|12331.9|12329.9|12331.1|12329.1|159
1632358500000|2021-09-23 00:55:00|12330.3|12328.3|12329.5|12327.5|12330.3|12328.3|12329.5|12327.5|182
1632358800000|2021-09-23 01:00:00|||||||||87
1632359100000|2021-09-23 01:05:00|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|12328.7|12326.7|365
1632359400000|2021-09-23 01:10:00|||||||||1496
1632359700000|2021-09-23 01:15:00|||||||||213
1632360000000|2021-09-23 01:20:00|12328|12326|12327.2|12325.2|12328|12326|12327.2|12325.2|1204
1632360300000|2021-09-23 01:25:00|||||||||351
1632360600000|2021-09-23 01:30:00|||||||||660
1632360900000|2021-09-23 01:35:00|12326.4|12324.4|12327.2|12325.2|12327.2|12325.2|12326.4|12324.4|410
1632361200000|2021-09-23 01:40:00|12328|12326|12328|12326|12328|12326|12327.2|12325.2|864
1632361500000|2021-09-23 01:45:00|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|12327.2|12325.2|154
1632361800000|2021-09-23 01:50:00|||||||||721
1632362100000|2021-09-23 01:55:00|||||||||228
1632362400000|2021-09-23 02:00:00|||||||||279
1632362700000|2021-09-23 02:05:00|12325.6|12323.6|12325.6|12323.6|12326.4|12324.4|12325.6|12323.6|348
1632363000000|2021-09-23 02:10:00|12325.2|12323.2|12325.6|12323.6|12325.6|12323.6|12325.2|12323.2|657
1632363300000|2021-09-23 02:15:00|12324.8|12322.8|12324.8|12322.8|12325.6|12323.6|12324.8|12322.8|475
1632363600000|2021-09-23 02:20:00|12324|12322|12324|12322|12324|12322|12324|12322|529
1632363900000|2021-09-23 02:25:00|||||||||364
1632364200000|2021-09-23 02:30:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|49
1632364500000|2021-09-23 02:35:00|||||||||1006
1632364800000|2021-09-23 02:40:00|||||||||602
1632365100000|2021-09-23 02:45:00|12324|12322|12324|12322|12324|12322|12324|12322|675
1632365400000|2021-09-23 02:50:00|||||||||8
1632365700000|2021-09-23 02:55:00|||||||||114
1632366000000|2021-09-23 03:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|245
1632366300000|2021-09-23 03:05:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|1035
1632366600000|2021-09-23 03:10:00|||||||||10
1632366900000|2021-09-23 03:15:00|||||||||113
1632367200000|2021-09-23 03:20:00|||||||||9
1632367500000|2021-09-23 03:25:00|||||||||6
1632367800000|2021-09-23 03:30:00|||||||||65
1632368100000|2021-09-23 03:35:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|249
1632368400000|2021-09-23 03:40:00|||||||||209
1632368700000|2021-09-23 03:45:00|||||||||11
1632369000000|2021-09-23 03:50:00|||||||||9
1632369300000|2021-09-23 03:55:00|||||||||20
1632369600000|2021-09-23 04:00:00|||||||||67
1632369900000|2021-09-23 04:05:00|||||||||21
1632370200000|2021-09-23 04:10:00|||||||||25
1632370500000|2021-09-23 04:15:00|||||||||92
1632370800000|2021-09-23 04:20:00|||||||||522
1632371100000|2021-09-23 04:25:00|||||||||47
1632371400000|2021-09-23 04:30:00|||||||||92
1632371700000|2021-09-23 04:35:00|||||||||354
1632372000000|2021-09-23 04:40:00|||||||||67
1632372300000|2021-09-23 04:45:00|||||||||144
1632372600000|2021-09-23 04:50:00|||||||||10
1632372900000|2021-09-23 04:55:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|398
1632373200000|2021-09-23 05:00:00|||||||||274
1632373500000|2021-09-23 05:05:00|||||||||42
1632373800000|2021-09-23 05:10:00|||||||||35
1632374100000|2021-09-23 05:15:00|||||||||30
1632374400000|2021-09-23 05:20:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|418
1632374700000|2021-09-23 05:25:00|||||||||2
1632375300000|2021-09-23 05:35:00|12322.9|12320.9|12322.5|12320.5|12322.9|12320.9|12322.5|12320.5|620
1632375600000|2021-09-23 05:40:00|12321.7|12319.7|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|367
1632375900000|2021-09-23 05:45:00|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|12321.7|12319.7|524
1632376200000|2021-09-23 05:50:00|||||||||41
1632376500000|2021-09-23 05:55:00|12320.9|12318.9|12320.9|12318.9|12321.7|12319.7|12320.9|12318.9|1696
1632376800000|2021-09-23 06:00:00|12321.7|12319.7|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|1353
1632377100000|2021-09-23 06:05:00|12318.6|12316.6|12317.8|12315.8|12319.4|12317.4|12316.2|12314.2|4358
1632377400000|2021-09-23 06:10:00|12317|12315|12317.8|12315.8|12317.8|12315.8|12317|12315|1425
1632377700000|2021-09-23 06:15:00|12317|12315|12317|12315|12317|12315|12316.2|12314.2|1046
1632378000000|2021-09-23 06:20:00|12317.8|12315.8|12318.6|12316.6|12319.4|12317.4|12317|12315|1244
1632378300000|2021-09-23 06:25:00|12317.8|12315.8|12318.6|12316.6|12319.4|12317.4|12317.8|12315.8|2067
1632378600000|2021-09-23 06:30:00|12318.2|12316.2|12318.6|12316.6|12318.6|12316.6|12317|12315|1230
1632378900000|2021-09-23 06:35:00|12317.8|12315.8|12317.8|12315.8|12318.6|12316.6|12317|12315|730
1632379200000|2021-09-23 06:40:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|656
1632379500000|2021-09-23 06:45:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1414
1632379800000|2021-09-23 06:50:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|2486
1632380100000|2021-09-23 06:55:00|12319.4|12317.4|12320.1|12318.1|12321.7|12319.7|12318.6|12316.6|3734
1632380400000|2021-09-23 07:00:00|12320.9|12318.9|12322.5|12320.5|12322.5|12320.5|12320.1|12318.1|2317
1632380700000|2021-09-23 07:05:00|12322.1|12320.1|12322.5|12320.5|12323.3|12321.3|12321.7|12319.7|2789
1632381000000|2021-09-23 07:10:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|2081
1632381300000|2021-09-23 07:15:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1421
1632381600000|2021-09-23 07:20:00|12320.1|12318.1|12321.7|12319.7|12321.7|12319.7|12320.1|12318.1|880
1632381900000|2021-09-23 07:25:00|12320.9|12318.9|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|1101
1632382200000|2021-09-23 07:30:00|12320.9|12318.9|12321.7|12319.7|12322.5|12320.5|12320.1|12318.1|2653
1632382500000|2021-09-23 07:35:00|12320.9|12318.9|12323.3|12321.3|12323.3|12321.3|12320.9|12318.9|3236
1632382800000|2021-09-23 07:40:00|12324|12322|12323.3|12321.3|12324|12322|12322.5|12320.5|994
1632383100000|2021-09-23 07:45:00|12322.9|12320.9|12323.3|12321.3|12324|12322|12322.9|12320.9|1108
1632383400000|2021-09-23 07:50:00|12322.5|12320.5|12324.8|12322.8|12324.8|12322.8|12322.5|12320.5|645
1632383700000|2021-09-23 07:55:00|12324|12322|12323.3|12321.3|12324|12322|12323.3|12321.3|2792
1632384000000|2021-09-23 08:00:00|12324|12322|12324|12322|12324|12322|12323.3|12321.3|937
1632384300000|2021-09-23 08:05:00|12323.7|12321.7|12323.3|12321.3|12324|12322|12322.5|12320.5|1256
1632384600000|2021-09-23 08:10:00|12322.5|12320.5|12322.5|12320.5|12322.5|12320.5|12321.7|12319.7|557
1632384900000|2021-09-23 08:15:00|||||||||335
1632385200000|2021-09-23 08:20:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|556
1632385500000|2021-09-23 08:25:00|12322.5|12320.5|12321.7|12319.7|12322.5|12320.5|12321.7|12319.7|2047
1632385800000|2021-09-23 08:30:00|12322.5|12320.5|12320.1|12318.1|12322.5|12320.5|12320.1|12318.1|1885
1632386100000|2021-09-23 08:35:00|12319.4|12317.4|12319.4|12317.4|12320.1|12318.1|12319.4|12317.4|1666
1632386400000|2021-09-23 08:40:00|12318.6|12316.6|12318.6|12316.6|12318.6|12316.6|12317.8|12315.8|1786
1632386700000|2021-09-23 08:45:00|12319.4|12317.4|12318.6|12316.6|12319.4|12317.4|12318.6|12316.6|1993
1632387000000|2021-09-23 08:50:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|565
1632387300000|2021-09-23 08:55:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|926
1632387600000|2021-09-23 09:00:00|12319.4|12317.4|12319.4|12317.4|12320.1|12318.1|12319.4|12317.4|753
1632387900000|2021-09-23 09:05:00|12320.1|12318.1|12318.6|12316.6|12320.9|12318.9|12317|12315|2402
1632388200000|2021-09-23 09:10:00|12317.8|12315.8|12317|12315|12318.6|12316.6|12316.2|12314.2|1699
1632388500000|2021-09-23 09:15:00|12317.8|12315.8|12317.8|12315.8|12317.8|12315.8|12317|12315|1547
1632388800000|2021-09-23 09:20:00|12317|12315|12316.2|12314.2|12317|12315|12316.2|12314.2|1845
1632389100000|2021-09-23 09:25:00|12317|12315|12316.2|12314.2|12317|12315|12316.2|12314.2|1390
1632389400000|2021-09-23 09:30:00|12315.5|12313.5|12316.2|12314.2|12316.2|12314.2|12314.7|12312.7|2228
1632389700000|2021-09-23 09:35:00|12315.5|12313.5|12315.5|12313.5|12315.5|12313.5|12315.5|12313.5|252
1632390000000|2021-09-23 09:40:00|12314.7|12312.7|12315.5|12313.5|12315.5|12313.5|12314.7|12312.7|1517
1632390300000|2021-09-23 09:45:00|12316.2|12314.2|12316.2|12314.2|12316.2|12314.2|12315.5|12313.5|506
1632390600000|2021-09-23 09:50:00|12317|12315|12317|12315|12317|12315|12316.2|12314.2|401
1632390900000|2021-09-23 09:55:00|12317.8|12315.8|12317.8|12315.8|12317.8|12315.8|12317|12315|1646
1632391200000|2021-09-23 10:00:00|12318.6|12316.6|12318.6|12316.6|12319.4|12317.4|12317.8|12315.8|1931
1632391500000|2021-09-23 10:05:00|12319.4|12317.4|12319.4|12317.4|12319.4|12317.4|12318.6|12316.6|545
1632391800000|2021-09-23 10:10:00|12320.1|12318.1|12321.7|12319.7|12324.8|12322.8|12320.1|12318.1|5420
1632392100000|2021-09-23 10:15:00|12320.9|12318.9|12322.5|12320.5|12323.3|12321.3|12320.9|12318.9|2404
1632392400000|2021-09-23 10:20:00|12323.3|12321.3|12321.7|12319.7|12323.3|12321.3|12321.7|12319.7|800
1632392700000|2021-09-23 10:25:00|12320.9|12318.9|12321.7|12319.7|12321.7|12319.7|12320.9|12318.9|1513
1632393000000|2021-09-23 10:30:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12320.1|12318.1|1303
1632393300000|2021-09-23 10:35:00|12320.9|12318.9|12320.1|12318.1|12321.7|12319.7|12319.4|12317.4|1300
1632393600000|2021-09-23 10:40:00|12320.9|12318.9|12320.1|12318.1|12320.9|12318.9|12320.1|12318.1|1316
1632393900000|2021-09-23 10:45:00|12320.9|12318.9|12322.5|12320.5|12323.3|12321.3|12320.1|12318.1|2033
1632394200000|2021-09-23 10:50:00|12323.3|12321.3|12323.3|12321.3|12324|12322|12322.5|12320.5|1675
1632394500000|2021-09-23 10:55:00|12324|12322|12322.5|12320.5|12324.8|12322.8|12322.5|12320.5|2983
1632394800000|2021-09-23 11:00:00|12323.3|12321.3|12323.3|12321.3|12323.3|12321.3|12321.7|12319.7|1022
1632395100000|2021-09-23 11:05:00|12322.5|12320.5|12320.9|12318.9|12323.3|12321.3|12320.9|12318.9|1760
1632395400000|2021-09-23 11:10:00|12321.7|12319.7|12320.9|12318.9|12321.7|12319.7|12320.1|12318.1|1275
1632395700000|2021-09-23 11:15:00|12320.1|12318.1|12318.6|12316.6|12320.1|12318.1|12318.6|12316.6|1583
1632396000000|2021-09-23 11:20:00|12319.4|12317.4|12320.1|12318.1|12320.1|12318.1|12318.6|12316.6|1247
1632396300000|2021-09-23 11:25:00|12320.5|12318.5|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|964
1632396600000|2021-09-23 11:30:00|12320.1|12318.1|12318.6|12316.6|12320.1|12318.1|12318.6|12316.6|1303
1632396900000|2021-09-23 11:35:00|12317.8|12315.8|12316.2|12314.2|12317.8|12315.8|12316.2|12314.2|3273
1632397200000|2021-09-23 11:40:00|12317|12315|12314.7|12312.7|12317|12315|12314.7|12312.7|1877
1632397500000|2021-09-23 11:45:00|12313.9|12311.9|12314.7|12312.7|12314.7|12312.7|12313.1|12311.1|1654
1632397800000|2021-09-23 11:50:00|12315.5|12313.5|12316.2|12314.2|12316.2|12314.2|12315.5|12313.5|2109
1632398100000|2021-09-23 11:55:00|12317|12315|12315.5|12313.5|12317|12315|12315.5|12313.5|2227
1632398400000|2021-09-23 12:00:00|12316.2|12314.2|12319.4|12317.4|12319.4|12317.4|12315.5|12313.5|4333
1632398700000|2021-09-23 12:05:00|12318.6|12316.6|12319.4|12317.4|12319.4|12317.4|12317.8|12315.8|4303
1632399000000|2021-09-23 12:10:00|12320.1|12318.1|12320.1|12318.1|12320.1|12318.1|12319.4|12317.4|3032
1632399300000|2021-09-23 12:15:00|12319.4|12317.4|12319.4|12317.4|12321.7|12319.7|12319.4|12317.4|2870
1632399600000|2021-09-23 12:20:00|12318.6|12316.6|12315.5|12313.5|12318.6|12316.6|12315.5|12313.5|6110
1632399900000|2021-09-23 12:25:00|12316.2|12314.2|12314.7|12312.7|12316.2|12314.2|12314.7|12312.7|3728
1632400200000|2021-09-23 12:30:00|12313.1|12311.1|12315.5|12313.5|12317|12315|12310.8|12308.8|9466
1632400500000|2021-09-23 12:35:00|12314.7|12312.7|12317|12315|12317.8|12315.8|12314.7|12312.7|4090
1632400800000|2021-09-23 12:40:00|12317.8|12315.8|12314.7|12312.7|12317.8|12315.8|12314.7|12312.7|2633
1632401100000|2021-09-23 12:45:00|12313.9|12311.9|12310.8|12308.8|12313.9|12311.9|12310.8|12308.8|4164
1632401400000|2021-09-23 12:50:00|12310|12308|12305.3|12303.3|12310.8|12308.8|12305.3|12303.3|10222
1632401700000|2021-09-23 12:55:00|12305.7|12303.7|12310|12308|12310|12308|12305.3|12303.3|9322
1632402000000|2021-09-23 13:00:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12307.6|12305.6|9451
1632402300000|2021-09-23 13:05:00|12308.4|12306.4|12309.2|12307.2|12310.8|12308.8|12307.6|12305.6|5042
1632402600000|2021-09-23 13:10:00|12308.4|12306.4|12310|12308|12310.8|12308.8|12308.4|12306.4|5837
1632402900000|2021-09-23 13:15:00|12310.8|12308.8|12310.8|12308.8|12311.5|12309.5|12310|12308|5407
1632403200000|2021-09-23 13:20:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12310|12308|3676
1632403500000|2021-09-23 13:25:00|12310.8|12308.8|12311.5|12309.5|12313.1|12311.1|12310.8|12308.8|5540
1632403800000|2021-09-23 13:30:00|12312.3|12310.3|12311.5|12309.5|12312.3|12310.3|12310.8|12308.8|3121
1632404100000|2021-09-23 13:35:00|12310.8|12308.8|12308.4|12306.4|12310.8|12308.8|12308.4|12306.4|2663
1632404400000|2021-09-23 13:40:00|12309.2|12307.2|12307.6|12305.6|12309.2|12307.2|12306.9|12304.9|3537
1632404700000|2021-09-23 13:45:00|12308.4|12306.4|12308.4|12306.4|12309.2|12307.2|12307.6|12305.6|4064
1632405000000|2021-09-23 13:50:00|12309.2|12307.2|12308.4|12306.4|12310.8|12308.8|12307.6|12305.6|2324
1632405300000|2021-09-23 13:55:00|12309.2|12307.2|12310.8|12308.8|12310.8|12308.8|12308.4|12306.4|3895
1632405600000|2021-09-23 14:00:00|12310|12308|12310|12308|12311.5|12309.5|12310|12308|3977
1632405900000|2021-09-23 14:05:00|12309.2|12307.2|12309.2|12307.2|12310.8|12308.8|12308.4|12306.4|7561
1632406200000|2021-09-23 14:10:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|2292
1632406500000|2021-09-23 14:15:00|12307.6|12305.6|12307.6|12305.6|12308.4|12306.4|12307.6|12305.6|6636
1632406800000|2021-09-23 14:20:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|7478
1632407100000|2021-09-23 14:25:00|12307.6|12305.6|12308.4|12306.4|12308.4|12306.4|12307.6|12305.6|2506
1632407400000|2021-09-23 14:30:00|12307.6|12305.6|12308.4|12306.4|12309.2|12307.2|12307.6|12305.6|5588
1632407700000|2021-09-23 14:35:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|4546
1632408000000|2021-09-23 14:40:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12305.3|12303.3|6947
1632408300000|2021-09-23 14:45:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12305.3|12303.3|7310
1632408600000|2021-09-23 14:50:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|8405
1632408900000|2021-09-23 14:55:00|12306.1|12304.1|12306.1|12304.1|12307.6|12305.6|12306.1|12304.1|5020
1632409200000|2021-09-23 15:00:00|12305.3|12303.3|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|7456
1632409500000|2021-09-23 15:05:00|12305.3|12303.3|12303|12301|12305.3|12303.3|12299.8|12297.8|18947
1632409800000|2021-09-23 15:10:00|12302.2|12300.2|12300.6|12298.6|12303|12301|12299|12297|9426
1632410100000|2021-09-23 15:15:00|12299.8|12297.8|12295.9|12293.9|12299.8|12297.8|12295.9|12293.9|7630
1632410400000|2021-09-23 15:20:00|12295.1|12293.1|12296.7|12294.7|12299|12297|12294.4|12292.4|11715
1632410700000|2021-09-23 15:25:00|12295.9|12293.9|12301.4|12299.4|12301.4|12299.4|12295.9|12293.9|10998
1632411000000|2021-09-23 15:30:00|12302.2|12300.2|12303|12301|12304.5|12302.5|12300.6|12298.6|7659
1632411300000|2021-09-23 15:35:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|6470
1632411600000|2021-09-23 15:40:00|12301.8|12299.8|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|1954
1632411900000|2021-09-23 15:45:00|12300.6|12298.6|12302.2|12300.2|12302.2|12300.2|12299.8|12297.8|8992
1632412200000|2021-09-23 15:50:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|4872
1632412500000|2021-09-23 15:55:00|12303|12301|12303|12301|12304.5|12302.5|12303|12301|5758
1632412800000|2021-09-23 16:00:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|4474
1632413100000|2021-09-23 16:05:00|12299|12297|12299|12297|12299|12297|12296.7|12294.7|4034
1632413400000|2021-09-23 16:10:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|2514
1632413700000|2021-09-23 16:15:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|2855
1632414000000|2021-09-23 16:20:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|2925
1632414300000|2021-09-23 16:25:00|12300.6|12298.6|12302.2|12300.2|12302.2|12300.2|12300.6|12298.6|1799
1632414600000|2021-09-23 16:30:00|12301.4|12299.4|12302.2|12300.2|12303|12301|12301.4|12299.4|4039
1632414900000|2021-09-23 16:35:00|12303|12301|12303|12301|12303|12301|12303|12301|3159
1632415200000|2021-09-23 16:40:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12302.2|12300.2|3389
1632415500000|2021-09-23 16:45:00|||||||||4158
1632415800000|2021-09-23 16:50:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|3979
1632416100000|2021-09-23 16:55:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|3483
1632416400000|2021-09-23 17:00:00|12301|12299|12302.2|12300.2|12302.2|12300.2|12300.6|12298.6|1250
1632416700000|2021-09-23 17:05:00|12301.4|12299.4|12303.7|12301.7|12303.7|12301.7|12301.4|12299.4|2642
1632417000000|2021-09-23 17:10:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12302.2|12300.2|3645
1632417300000|2021-09-23 17:15:00|12303|12301|12303|12301|12303.7|12301.7|12303|12301|1563
1632417600000|2021-09-23 17:20:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303|12301|2699
1632417900000|2021-09-23 17:25:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|2008
1632418200000|2021-09-23 17:30:00|||||||||1711
1632418500000|2021-09-23 17:35:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12302.2|12300.2|2212
1632418800000|2021-09-23 17:40:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|2271
1632419100000|2021-09-23 17:45:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|2690
1632419400000|2021-09-23 17:50:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|1647
1632419700000|2021-09-23 17:55:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|2002
1632420000000|2021-09-23 18:00:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303|12301|2595
1632420300000|2021-09-23 18:05:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|1775
1632420600000|2021-09-23 18:10:00|12303|12301|12302.2|12300.2|12303|12301|12301.4|12299.4|2097
1632420900000|2021-09-23 18:15:00|12301.4|12299.4|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|1758
1632421200000|2021-09-23 18:20:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1693
1632421500000|2021-09-23 18:25:00|12299|12297|12297.5|12295.5|12299|12297|12297.5|12295.5|4662
1632421800000|2021-09-23 18:30:00|||||||||1243
1632422100000|2021-09-23 18:35:00|||||||||1465
1632422400000|2021-09-23 18:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|3508
1632422700000|2021-09-23 18:45:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.1|12293.1|3577
1632423000000|2021-09-23 18:50:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|3726
1632423300000|2021-09-23 18:55:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|7575
1632423600000|2021-09-23 19:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|2046
1632423900000|2021-09-23 19:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|819
1632424200000|2021-09-23 19:10:00|12296.7|12294.7|12297.5|12295.5|12298.3|12296.3|12296.7|12294.7|2625
1632424500000|2021-09-23 19:15:00|||||||||775
1632424800000|2021-09-23 19:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1630
1632425100000|2021-09-23 19:25:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|817
1632425400000|2021-09-23 19:30:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|3087
1632425700000|2021-09-23 19:35:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|774
1632426000000|2021-09-23 19:40:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1292
1632426300000|2021-09-23 19:45:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|3212
1632426600000|2021-09-23 19:50:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1463
1632426900000|2021-09-23 19:55:00|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|1753
1632427200000|2021-09-23 20:00:00|12295.1|12293.1|12294.4|12292.4|12295.1|12293.1|12293.6|12291.6|5447
1632427500000|2021-09-23 20:05:00|12294|12292|12292|12290|12294.4|12292.4|12292|12290|2913
1632427800000|2021-09-23 20:10:00|12292.8|12290.8|12291.2|12289.2|12292.8|12290.8|12291.2|12289.2|1110
1632428100000|2021-09-23 20:15:00|12292|12290|12287.3|12285.3|12292|12290|12287.3|12285.3|5405
1632428400000|2021-09-23 20:20:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|2711
1632428700000|2021-09-23 20:25:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|2600
1632429000000|2021-09-23 20:30:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|1059
1632429300000|2021-09-23 20:35:00|12287.3|12285.3|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|2932
1632429600000|2021-09-23 20:40:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|3271
1632429900000|2021-09-23 20:45:00|||||||||591
1632430200000|2021-09-23 20:50:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1073
1632430500000|2021-09-23 20:55:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|2330
1632434400000|2021-09-23 22:00:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|899
1632434700000|2021-09-23 22:05:00|||||||||179
1632435000000|2021-09-23 22:10:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|226
1632435300000|2021-09-23 22:15:00|||||||||54
1632435600000|2021-09-23 22:20:00|||||||||218
1632435900000|2021-09-23 22:25:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|171
1632436200000|2021-09-23 22:30:00|12288.5|12286.5|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|652
1632436500000|2021-09-23 22:35:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|993
1632436800000|2021-09-23 22:40:00|12290.1|12288.1|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|138
1632437100000|2021-09-23 22:45:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|229
1632437400000|2021-09-23 22:50:00|||||||||33
1632437700000|2021-09-23 22:55:00|||||||||136
1632438000000|2021-09-23 23:00:00|||||||||390
1632438300000|2021-09-23 23:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|428
1632438600000|2021-09-23 23:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|105
1632438900000|2021-09-23 23:15:00|||||||||276
1632439200000|2021-09-23 23:20:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|562
1632439500000|2021-09-23 23:25:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|306
1632439800000|2021-09-23 23:30:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|635
1632440100000|2021-09-23 23:35:00|||||||||31
1632440400000|2021-09-23 23:40:00|||||||||41
1632440700000|2021-09-23 23:45:00|||||||||433
1632441000000|2021-09-23 23:50:00|12290.1|12288.1|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|228
1632441300000|2021-09-23 23:55:00|12290.1|12288.1|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|129
1632441600000|2021-09-24 00:00:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|839
1632441900000|2021-09-24 00:05:00|||||||||315
1632442200000|2021-09-24 00:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|270
1632442500000|2021-09-24 00:15:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|597
1632442800000|2021-09-24 00:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|918
1632443100000|2021-09-24 00:25:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|905
1632443400000|2021-09-24 00:30:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|517
1632443700000|2021-09-24 00:35:00|12290.1|12288.1|12291.6|12289.6|12292|12290|12289.7|12287.7|1777
1632444000000|2021-09-24 00:40:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|215
1632444300000|2021-09-24 00:45:00|12290.8|12288.8|12291.6|12289.6|12292|12290|12290.5|12288.5|659
1632444600000|2021-09-24 00:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|292
1632444900000|2021-09-24 00:55:00|||||||||628
1632445200000|2021-09-24 01:00:00|||||||||182
1632445500000|2021-09-24 01:05:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|944
1632445800000|2021-09-24 01:10:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|933
1632446100000|2021-09-24 01:15:00|||||||||304
1632446400000|2021-09-24 01:20:00|||||||||57
1632446700000|2021-09-24 01:25:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|182
1632447000000|2021-09-24 01:30:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|247
1632447300000|2021-09-24 01:35:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|578
1632447600000|2021-09-24 01:40:00|12291.2|12289.2|12292.8|12290.8|12292.8|12290.8|12290.5|12288.5|1611
1632447900000|2021-09-24 01:45:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|2237
1632448200000|2021-09-24 01:50:00|||||||||1024
1632448500000|2021-09-24 01:55:00|12295.1|12293.1|12296.7|12294.7|12296.7|12294.7|12295.1|12293.1|1556
1632448800000|2021-09-24 02:00:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|1344
1632449100000|2021-09-24 02:05:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12293.6|12291.6|671
1632449400000|2021-09-24 02:10:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12293.6|12291.6|1033
1632449700000|2021-09-24 02:15:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|84
1632450000000|2021-09-24 02:20:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|561
1632450300000|2021-09-24 02:25:00|||||||||56
1632450600000|2021-09-24 02:30:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|1118
1632450900000|2021-09-24 02:35:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|832
1632451200000|2021-09-24 02:40:00|||||||||20
1632451500000|2021-09-24 02:45:00|||||||||468
1632451800000|2021-09-24 02:50:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|557
1632452100000|2021-09-24 02:55:00|||||||||249
1632452400000|2021-09-24 03:00:00|12292|12290|12292|12290|12292|12290|12292|12290|165
1632452700000|2021-09-24 03:05:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|126
1632453000000|2021-09-24 03:10:00|12292|12290|12292|12290|12292|12290|12292|12290|80
1632453300000|2021-09-24 03:15:00|||||||||221
1632453600000|2021-09-24 03:20:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|721
1632453900000|2021-09-24 03:25:00|||||||||28
1632454200000|2021-09-24 03:30:00|||||||||55
1632454500000|2021-09-24 03:35:00|||||||||281
1632454800000|2021-09-24 03:40:00|||||||||193
1632455100000|2021-09-24 03:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|793
1632455400000|2021-09-24 03:50:00|12288.1|12286.1|12285.8|12283.8|12288.9|12286.9|12285.8|12283.8|1137
1632455700000|2021-09-24 03:55:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1807
1632456000000|2021-09-24 04:00:00|12287.3|12285.3|12285.8|12283.8|12287.3|12285.3|12285|12283|2353
1632456300000|2021-09-24 04:05:00|||||||||251
1632456600000|2021-09-24 04:10:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|238
1632456900000|2021-09-24 04:15:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|549
1632457200000|2021-09-24 04:20:00|||||||||305
1632457500000|2021-09-24 04:25:00|12285.8|12283.8|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|605
1632457800000|2021-09-24 04:30:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|278
1632458100000|2021-09-24 04:35:00|||||||||61
1632458400000|2021-09-24 04:40:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|104
1632458700000|2021-09-24 04:45:00|12286.5|12284.5|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|184
1632459000000|2021-09-24 04:50:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|608
1632459300000|2021-09-24 04:55:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|601
1632459600000|2021-09-24 05:00:00|12287.3|12285.3|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|833
1632459900000|2021-09-24 05:05:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|883
1632460200000|2021-09-24 05:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|252
1632460500000|2021-09-24 05:15:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|599
1632460800000|2021-09-24 05:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|529
1632461100000|2021-09-24 05:25:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|131
1632461400000|2021-09-24 05:30:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|499
1632461700000|2021-09-24 05:35:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|34
1632462000000|2021-09-24 05:40:00|||||||||34
1632462300000|2021-09-24 05:45:00|||||||||41
1632462600000|2021-09-24 05:50:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|236
1632462900000|2021-09-24 05:55:00|12291.2|12289.2|12292.8|12290.8|12292.8|12290.8|12290.5|12288.5|2958
1632463200000|2021-09-24 06:00:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|481
1632463500000|2021-09-24 06:05:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|999
1632463800000|2021-09-24 06:10:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|702
1632464100000|2021-09-24 06:15:00|12293.6|12291.6|12292|12290|12293.6|12291.6|12291.6|12289.6|229
1632464400000|2021-09-24 06:20:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|727
1632464700000|2021-09-24 06:25:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|388
1632465000000|2021-09-24 06:30:00|12291.2|12289.2|12290.5|12288.5|12292|12290|12290.5|12288.5|1514
1632465300000|2021-09-24 06:35:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|215
1632465600000|2021-09-24 06:40:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|897
1632465900000|2021-09-24 06:45:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1451
1632466200000|2021-09-24 06:50:00|12288.1|12286.1|12286.5|12284.5|12288.1|12286.1|12285.8|12283.8|2547
1632466500000|2021-09-24 06:55:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|747
1632466800000|2021-09-24 07:00:00|12288.9|12286.9|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|1648
1632467100000|2021-09-24 07:05:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|2033
1632467400000|2021-09-24 07:10:00|12288.1|12286.1|12286.5|12284.5|12288.9|12286.9|12286.5|12284.5|1177
1632467700000|2021-09-24 07:15:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12286.5|12284.5|1272
1632468000000|2021-09-24 07:20:00|12288.1|12286.1|12291.2|12289.2|12291.2|12289.2|12287.3|12285.3|2361
1632468300000|2021-09-24 07:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|907
1632468600000|2021-09-24 07:30:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|1114
1632468900000|2021-09-24 07:35:00|12288.9|12286.9|12288.9|12286.9|12290.5|12288.5|12288.9|12286.9|736
1632469200000|2021-09-24 07:40:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|1277
1632469500000|2021-09-24 07:45:00|12288.1|12286.1|12290.5|12288.5|12290.5|12288.5|12288.1|12286.1|1122
1632469800000|2021-09-24 07:50:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|2188
1632470100000|2021-09-24 07:55:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|1574
1632470400000|2021-09-24 08:00:00|12291.2|12289.2|12292|12290|12292.8|12290.8|12290.5|12288.5|980
1632470700000|2021-09-24 08:05:00|12292.8|12290.8|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|648
1632471000000|2021-09-24 08:10:00|12294.4|12292.4|12296.7|12294.7|12296.7|12294.7|12294.4|12292.4|1564
1632471300000|2021-09-24 08:15:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1832
1632471600000|2021-09-24 08:20:00|12297.5|12295.5|12298.3|12296.3|12299|12297|12297.5|12295.5|3321
1632471900000|2021-09-24 08:25:00|12299|12297|12298.3|12296.3|12299|12297|12297.5|12295.5|1826
1632472200000|2021-09-24 08:30:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|662
1632472500000|2021-09-24 08:35:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|243
1632472800000|2021-09-24 08:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|647
1632473100000|2021-09-24 08:45:00|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|12295.9|12293.9|362
1632473400000|2021-09-24 08:50:00|12295.5|12293.5|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|1795
1632473700000|2021-09-24 08:55:00|12295.9|12293.9|12297.5|12295.5|12297.5|12295.5|12295.9|12293.9|823
1632474000000|2021-09-24 09:00:00|12297.1|12295.1|12297.5|12295.5|12298.3|12296.3|12297.1|12295.1|792
1632474300000|2021-09-24 09:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|612
1632474600000|2021-09-24 09:10:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|670
1632474900000|2021-09-24 09:15:00|12299.8|12297.8|12299|12297|12299.8|12297.8|12299|12297|966
1632475200000|2021-09-24 09:20:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|698
1632475500000|2021-09-24 09:25:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|714
1632475800000|2021-09-24 09:30:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|1266
1632476100000|2021-09-24 09:35:00|12299|12297|12299|12297|12299|12297|12299|12297|192
1632476400000|2021-09-24 09:40:00|12298.7|12296.7|12298.3|12296.3|12298.7|12296.7|12298.3|12296.3|1305
1632476700000|2021-09-24 09:45:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|538
1632477000000|2021-09-24 09:50:00|12299.8|12297.8|12299|12297|12299.8|12297.8|12299|12297|505
1632477300000|2021-09-24 09:55:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|684
1632477600000|2021-09-24 10:00:00|12299.8|12297.8|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|1381
1632477900000|2021-09-24 10:05:00|12299.8|12297.8|12301.4|12299.4|12302.2|12300.2|12299.8|12297.8|1200
1632478200000|2021-09-24 10:10:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|949
1632478500000|2021-09-24 10:15:00|12300.6|12298.6|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|2945
1632478800000|2021-09-24 10:20:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|568
1632479100000|2021-09-24 10:25:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|2024
1632479400000|2021-09-24 10:30:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|387
1632479700000|2021-09-24 10:35:00|12300.2|12298.2|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|680
1632480000000|2021-09-24 10:40:00|12302.2|12300.2|12303|12301|12303|12301|12302.2|12300.2|1465
1632480300000|2021-09-24 10:45:00|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|155
1632480600000|2021-09-24 10:50:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|924
1632480900000|2021-09-24 10:55:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|265
1632481200000|2021-09-24 11:00:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12301.4|12299.4|460
1632481500000|2021-09-24 11:05:00|12302.2|12300.2|12299.8|12297.8|12302.2|12300.2|12299.8|12297.8|1561
1632481800000|2021-09-24 11:10:00|||||||||652
1632482100000|2021-09-24 11:15:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12297.5|12295.5|1894
1632482400000|2021-09-24 11:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|1449
1632482700000|2021-09-24 11:25:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|1343
1632483000000|2021-09-24 11:30:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|3018
1632483300000|2021-09-24 11:35:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.1|12293.1|1584
1632483600000|2021-09-24 11:40:00|12295.1|12293.1|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|740
1632483900000|2021-09-24 11:45:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12294.4|12292.4|1101
1632484200000|2021-09-24 11:50:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|2966
1632484500000|2021-09-24 11:55:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|450
1632484800000|2021-09-24 12:00:00|||||||||1079
1632485100000|2021-09-24 12:05:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|3569
1632485400000|2021-09-24 12:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|894
1632485700000|2021-09-24 12:15:00|12295.9|12293.9|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|1520
1632486000000|2021-09-24 12:20:00|12293.6|12291.6|12289.7|12287.7|12293.6|12291.6|12288.9|12286.9|5795
1632486300000|2021-09-24 12:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|2892
1632486600000|2021-09-24 12:30:00|12289.7|12287.7|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3518
1632486900000|2021-09-24 12:35:00|12291.2|12289.2|12292|12290|12293.6|12291.6|12291.2|12289.2|2293
1632487200000|2021-09-24 12:40:00|12291.2|12289.2|12290.5|12288.5|12292|12290|12290.5|12288.5|2752
1632487500000|2021-09-24 12:45:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|2235
1632487800000|2021-09-24 12:50:00|12291.2|12289.2|12293.6|12291.6|12293.6|12291.6|12291.2|12289.2|5629
1632488100000|2021-09-24 12:55:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|2244
1632488400000|2021-09-24 13:00:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292|12290|2209
1632488700000|2021-09-24 13:05:00|12293.6|12291.6|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|1474
1632489000000|2021-09-24 13:10:00|12292.8|12290.8|12291.2|12289.2|12293.6|12291.6|12291.2|12289.2|4470
1632489300000|2021-09-24 13:15:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|1716
1632489600000|2021-09-24 13:20:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|2549
1632489900000|2021-09-24 13:25:00|12290.5|12288.5|12288.9|12286.9|12290.5|12288.5|12288.1|12286.1|4381
1632490200000|2021-09-24 13:30:00|12288.1|12286.1|12287.3|12285.3|12288.9|12286.9|12286.5|12284.5|3710
1632490500000|2021-09-24 13:35:00|12288.1|12286.1|12285.8|12283.8|12288.1|12286.1|12285.8|12283.8|6666
1632490800000|2021-09-24 13:40:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|4939
1632491100000|2021-09-24 13:45:00|12285|12283|12285|12283|12285.8|12283.8|12283.4|12281.4|4751
1632491400000|2021-09-24 13:50:00|12285.8|12283.8|12285|12283|12286.5|12284.5|12285|12283|1849
1632491700000|2021-09-24 13:55:00|12285.8|12283.8|12283.4|12281.4|12285.8|12283.8|12283.4|12281.4|4733
1632492000000|2021-09-24 14:00:00|12284.2|12282.2|12288.9|12286.9|12288.9|12286.9|12283.4|12281.4|5521
1632492300000|2021-09-24 14:05:00|12288.1|12286.1|12282.6|12280.6|12288.1|12286.1|12281.9|12279.9|6235
1632492600000|2021-09-24 14:10:00|12281.9|12279.9|12284.2|12282.2|12284.2|12282.2|12281.9|12279.9|5998
1632492900000|2021-09-24 14:15:00|12283.4|12281.4|12281.9|12279.9|12283.4|12281.4|12281.1|12279.1|7946
1632493200000|2021-09-24 14:20:00|12282.6|12280.6|12284.2|12282.2|12284.2|12282.2|12281.9|12279.9|3633
1632493500000|2021-09-24 14:25:00|12283.4|12281.4|12285|12283|12285|12283|12282.6|12280.6|3998
1632493800000|2021-09-24 14:30:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12283.4|12281.4|3080
1632494100000|2021-09-24 14:35:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|5003
1632494400000|2021-09-24 14:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1035
1632494700000|2021-09-24 14:45:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|5462
1632495000000|2021-09-24 14:50:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|4069
1632495300000|2021-09-24 14:55:00|12283.4|12281.4|12285|12283|12285|12283|12283.4|12281.4|3935
1632495600000|2021-09-24 15:00:00|12284.2|12282.2|12287.3|12285.3|12288.1|12286.1|12284.2|12282.2|2942
1632495900000|2021-09-24 15:05:00|12286.5|12284.5|12285.8|12283.8|12287.3|12285.3|12285.8|12283.8|4161
1632496200000|2021-09-24 15:10:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|1108
1632496500000|2021-09-24 15:15:00|12285|12283|12287.3|12285.3|12287.3|12285.3|12285|12283|1705
1632496800000|2021-09-24 15:20:00|||||||||691
1632497100000|2021-09-24 15:25:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|2342
1632497400000|2021-09-24 15:30:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|2497
1632497700000|2021-09-24 15:35:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1576
1632498000000|2021-09-24 15:40:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|2619
1632498300000|2021-09-24 15:45:00|12287.3|12285.3|12286.5|12284.5|12287.3|12285.3|12285.8|12283.8|4249
1632498600000|2021-09-24 15:50:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|3677
1632498900000|2021-09-24 15:55:00|12286.5|12284.5|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|2855
1632499200000|2021-09-24 16:00:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|2905
1632499500000|2021-09-24 16:05:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|2316
1632499800000|2021-09-24 16:10:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|3042
1632500100000|2021-09-24 16:15:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|2818
1632500400000|2021-09-24 16:20:00|12292.8|12290.8|12289.7|12287.7|12292.8|12290.8|12289.7|12287.7|3558
1632500700000|2021-09-24 16:25:00|12289.3|12287.3|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|3009
1632501000000|2021-09-24 16:30:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|5449
1632501300000|2021-09-24 16:35:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|580
1632501600000|2021-09-24 16:40:00|12286.5|12284.5|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|1148
1632501900000|2021-09-24 16:45:00|||||||||1592
1632502200000|2021-09-24 16:50:00|12285.8|12283.8|12285|12283|12285.8|12283.8|12284.2|12282.2|4355
1632502500000|2021-09-24 16:55:00|||||||||279
1632502800000|2021-09-24 17:00:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1491
1632503100000|2021-09-24 17:05:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3474
1632503400000|2021-09-24 17:10:00|||||||||272
1632503700000|2021-09-24 17:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|1298
1632504000000|2021-09-24 17:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|422
1632504300000|2021-09-24 17:25:00|||||||||65
1632504600000|2021-09-24 17:30:00|12285|12283|12285|12283|12285|12283|12285|12283|289
1632504900000|2021-09-24 17:35:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|398
1632505200000|2021-09-24 17:40:00|12282.6|12280.6|12281.9|12279.9|12282.6|12280.6|12281.9|12279.9|1117
1632505500000|2021-09-24 17:45:00|12282.6|12280.6|12281.9|12279.9|12282.6|12280.6|12281.9|12279.9|1130
1632505800000|2021-09-24 17:50:00|12282.3|12280.3|12282.6|12280.6|12282.6|12280.6|12282.3|12280.3|972
1632506100000|2021-09-24 17:55:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|1263
1632506400000|2021-09-24 18:00:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1922
1632506700000|2021-09-24 18:05:00|||||||||385
1632507000000|2021-09-24 18:10:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|2219
1632507300000|2021-09-24 18:15:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|5138
1632507600000|2021-09-24 18:20:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1332
1632507900000|2021-09-24 18:25:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|3138
1632508200000|2021-09-24 18:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12281.9|12279.9|1585
1632508500000|2021-09-24 18:35:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1555
1632508800000|2021-09-24 18:40:00|||||||||160
1632509100000|2021-09-24 18:45:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|2571
1632509400000|2021-09-24 18:50:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|2294
1632509700000|2021-09-24 18:55:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|5420
1632510000000|2021-09-24 19:00:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3713
1632510300000|2021-09-24 19:05:00|||||||||973
1632510600000|2021-09-24 19:10:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|4793
1632510900000|2021-09-24 19:15:00|||||||||103
1632511200000|2021-09-24 19:20:00|||||||||684
1632511500000|2021-09-24 19:25:00|||||||||826
1632511800000|2021-09-24 19:30:00|||||||||379
1632512100000|2021-09-24 19:35:00|||||||||492
1632512400000|2021-09-24 19:40:00|||||||||231
1632512700000|2021-09-24 19:45:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|519
1632513000000|2021-09-24 19:50:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|1953
1632513300000|2021-09-24 19:55:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|3064
1632513600000|2021-09-24 20:00:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|1736
1632513900000|2021-09-24 20:05:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285|12283|3791
1632514200000|2021-09-24 20:10:00|||||||||2405
1632514500000|2021-09-24 20:15:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|2388
1632514800000|2021-09-24 20:20:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1065
1632515100000|2021-09-24 20:25:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|1179
1632515400000|2021-09-24 20:30:00|||||||||286
1632515700000|2021-09-24 20:35:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|2076
1632516000000|2021-09-24 20:40:00|||||||||3084
1632516300000|2021-09-24 20:45:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|968
1632516600000|2021-09-24 20:50:00|||||||||923
1632516900000|2021-09-24 20:55:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1192
1632693600000|2021-09-26 22:00:00|12285|12283|12285|12283|12285.8|12283.8|12283.4|12281.4|931
1632693900000|2021-09-26 22:05:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|342
1632694200000|2021-09-26 22:10:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|266
1632694500000|2021-09-26 22:15:00|||||||||239
1632694800000|2021-09-26 22:20:00|||||||||48
1632695100000|2021-09-26 22:25:00|||||||||16
1632695400000|2021-09-26 22:30:00|||||||||29
1632695700000|2021-09-26 22:35:00|||||||||40
1632696000000|2021-09-26 22:40:00|||||||||57
1632696300000|2021-09-26 22:45:00|||||||||65
1632696600000|2021-09-26 22:50:00|||||||||34
1632696900000|2021-09-26 22:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|271
1632697200000|2021-09-26 23:00:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|354
1632697500000|2021-09-26 23:05:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|162
1632697800000|2021-09-26 23:10:00|12281.9|12279.9|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|307
1632698100000|2021-09-26 23:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|102
1632698400000|2021-09-26 23:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|136
1632698700000|2021-09-26 23:25:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|915
1632699000000|2021-09-26 23:30:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|701
1632699300000|2021-09-26 23:35:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|81
1632699600000|2021-09-26 23:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|407
1632699900000|2021-09-26 23:45:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|157
1632700200000|2021-09-26 23:50:00|||||||||172
1632700500000|2021-09-26 23:55:00|||||||||33
1632700800000|2021-09-27 00:00:00|12285|12283|12283.4|12281.4|12285|12283|12282.6|12280.6|624
1632701100000|2021-09-27 00:05:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|587
1632701400000|2021-09-27 00:10:00|12284.2|12282.2|12285|12283|12285|12283|12284.2|12282.2|300
1632701700000|2021-09-27 00:15:00|12285.8|12283.8|12287.3|12285.3|12288.9|12286.9|12285|12283|1196
1632702000000|2021-09-27 00:20:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|202
1632702300000|2021-09-27 00:25:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|276
1632702600000|2021-09-27 00:30:00|12286.9|12284.9|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|547
1632702900000|2021-09-27 00:35:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|618
1632703200000|2021-09-27 00:40:00|||||||||18
1632703500000|2021-09-27 00:45:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|322
1632703800000|2021-09-27 00:50:00|12288.5|12286.5|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|440
1632704100000|2021-09-27 00:55:00|12288.5|12286.5|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|170
1632704400000|2021-09-27 01:00:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|97
1632704700000|2021-09-27 01:05:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|904
1632705000000|2021-09-27 01:10:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.5|12286.5|299
1632705300000|2021-09-27 01:15:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|408
1632705600000|2021-09-27 01:20:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1150
1632705900000|2021-09-27 01:25:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|789
1632706200000|2021-09-27 01:30:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|409
1632706500000|2021-09-27 01:35:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|177
1632706800000|2021-09-27 01:40:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|404
1632707100000|2021-09-27 01:45:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|330
1632707400000|2021-09-27 01:50:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|222
1632707700000|2021-09-27 01:55:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|83
1632708000000|2021-09-27 02:00:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|795
1632708300000|2021-09-27 02:05:00|12291.2|12289.2|12290.8|12288.8|12291.2|12289.2|12290.5|12288.5|654
1632708600000|2021-09-27 02:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|31
1632708900000|2021-09-27 02:15:00|||||||||261
1632709200000|2021-09-27 02:20:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|306
1632709500000|2021-09-27 02:25:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|536
1632709800000|2021-09-27 02:30:00|||||||||82
1632710100000|2021-09-27 02:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|419
1632710400000|2021-09-27 02:40:00|||||||||244
1632710700000|2021-09-27 02:45:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|369
1632711000000|2021-09-27 02:50:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|62
1632711300000|2021-09-27 02:55:00|||||||||100
1632711600000|2021-09-27 03:00:00|||||||||15
1632711900000|2021-09-27 03:05:00|||||||||149
1632712200000|2021-09-27 03:10:00|||||||||29
1632712500000|2021-09-27 03:15:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|41
1632712800000|2021-09-27 03:20:00|||||||||31
1632713100000|2021-09-27 03:25:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|641
1632713400000|2021-09-27 03:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|173
1632713700000|2021-09-27 03:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|233
1632714000000|2021-09-27 03:40:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|125
1632714300000|2021-09-27 03:45:00|||||||||129
1632714600000|2021-09-27 03:50:00|||||||||74
1632714900000|2021-09-27 03:55:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|17
1632715200000|2021-09-27 04:00:00|||||||||34
1632715500000|2021-09-27 04:05:00|||||||||14
1632715800000|2021-09-27 04:10:00|||||||||40
1632716100000|2021-09-27 04:15:00|||||||||18
1632716400000|2021-09-27 04:20:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|165
1632716700000|2021-09-27 04:25:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|72
1632717000000|2021-09-27 04:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|303
1632717300000|2021-09-27 04:35:00|||||||||253
1632717600000|2021-09-27 04:40:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|375
1632717900000|2021-09-27 04:45:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|56
1632718200000|2021-09-27 04:50:00|||||||||114
1632718500000|2021-09-27 04:55:00|||||||||276
1632718800000|2021-09-27 05:00:00|||||||||37
1632719100000|2021-09-27 05:05:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1632719400000|2021-09-27 05:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|211
1632719700000|2021-09-27 05:15:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|286
1632720000000|2021-09-27 05:20:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1632720300000|2021-09-27 05:25:00|||||||||99
1632720600000|2021-09-27 05:30:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|127
1632720900000|2021-09-27 05:35:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|718
1632721200000|2021-09-27 05:40:00|||||||||45
1632721500000|2021-09-27 05:45:00|||||||||113
1632721800000|2021-09-27 05:50:00|12291.6|12289.6|12291.2|12289.2|12291.6|12289.6|12291.2|12289.2|192
1632722100000|2021-09-27 05:55:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|727
1632722400000|2021-09-27 06:00:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12287.3|12285.3|649
1632722700000|2021-09-27 06:05:00|12287.3|12285.3|12286.5|12284.5|12287.3|12285.3|12286.5|12284.5|1197
1632723000000|2021-09-27 06:10:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12286.5|12284.5|901
1632723300000|2021-09-27 06:15:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|939
1632723600000|2021-09-27 06:20:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|716
1632723900000|2021-09-27 06:25:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12288.1|12286.1|737
1632724200000|2021-09-27 06:30:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1421
1632724500000|2021-09-27 06:35:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1574
1632724800000|2021-09-27 06:40:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|872
1632725100000|2021-09-27 06:45:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|815
1632725400000|2021-09-27 06:50:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|921
1632725700000|2021-09-27 06:55:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|891
1632726000000|2021-09-27 07:00:00|12289.3|12287.3|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|924
1632726300000|2021-09-27 07:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|384
1632726600000|2021-09-27 07:10:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|473
1632726900000|2021-09-27 07:15:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|2537
1632727200000|2021-09-27 07:20:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12292|12290|311
1632727500000|2021-09-27 07:25:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|234
1632727800000|2021-09-27 07:30:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|674
1632728100000|2021-09-27 07:35:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|435
1632728400000|2021-09-27 07:40:00|12290.1|12288.1|12290.5|12288.5|12290.5|12288.5|12290.1|12288.1|164
1632728700000|2021-09-27 07:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|464
1632729000000|2021-09-27 07:50:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|1052
1632729300000|2021-09-27 07:55:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|574
1632729600000|2021-09-27 08:00:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1575
1632729900000|2021-09-27 08:05:00|12285.8|12283.8|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|3991
1632730200000|2021-09-27 08:10:00|12285|12283|12283.4|12281.4|12285|12283|12283.4|12281.4|2033
1632730500000|2021-09-27 08:15:00|12282.6|12280.6|12280.3|12278.3|12283.4|12281.4|12280.3|12278.3|2860
1632730800000|2021-09-27 08:20:00|12279.5|12277.5|12278|12276|12280.3|12278.3|12278|12276|5536
1632731100000|2021-09-27 08:25:00|12277.2|12275.2|12278|12276|12278.7|12276.7|12277.2|12275.2|3837
1632731400000|2021-09-27 08:30:00|12278.7|12276.7|12276.4|12274.4|12278.7|12276.7|12276.4|12274.4|1958
1632731700000|2021-09-27 08:35:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2780
1632732000000|2021-09-27 08:40:00|12274.8|12272.8|12274|12272|12275.6|12273.6|12273.3|12271.3|1673
1632732300000|2021-09-27 08:45:00|12274.8|12272.8|12272.5|12270.5|12274.8|12272.8|12272.5|12270.5|2366
1632732600000|2021-09-27 08:50:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1408
1632732900000|2021-09-27 08:55:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|1733
1632733200000|2021-09-27 09:00:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|1301
1632733500000|2021-09-27 09:05:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|3659
1632733800000|2021-09-27 09:10:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|595
1632734100000|2021-09-27 09:15:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|2355
1632734400000|2021-09-27 09:20:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|3781
1632734700000|2021-09-27 09:25:00|12271.7|12269.7|12269.4|12267.4|12272.5|12270.5|12269.4|12267.4|2541
1632735000000|2021-09-27 09:30:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12266.2|12264.2|5637
1632735300000|2021-09-27 09:35:00|12269.4|12267.4|12270.9|12268.9|12272.5|12270.5|12268.6|12266.6|4600
1632735600000|2021-09-27 09:40:00|12270.1|12268.1|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|2672
1632735900000|2021-09-27 09:45:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12268.6|12266.6|1575
1632736200000|2021-09-27 09:50:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|900
1632736500000|2021-09-27 09:55:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267|12265|2722
1632736800000|2021-09-27 10:00:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267|12265|2480
1632737100000|2021-09-27 10:05:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267|12265|2061
1632737400000|2021-09-27 10:10:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|442
1632737700000|2021-09-27 10:15:00|12266.2|12264.2|12268.6|12266.6|12268.6|12266.6|12266.2|12264.2|901
1632738000000|2021-09-27 10:20:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|652
1632738300000|2021-09-27 10:25:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|1282
1632738600000|2021-09-27 10:30:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1601
1632738900000|2021-09-27 10:35:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|206
1632739200000|2021-09-27 10:40:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1496
1632739500000|2021-09-27 10:45:00|12269.4|12267.4|12270.9|12268.9|12270.9|12268.9|12269.4|12267.4|1168
1632739800000|2021-09-27 10:50:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|1528
1632740100000|2021-09-27 10:55:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|739
1632740400000|2021-09-27 11:00:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|485
1632740700000|2021-09-27 11:05:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12268.6|12266.6|454
1632741000000|2021-09-27 11:10:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1229
1632741300000|2021-09-27 11:15:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|923
1632741600000|2021-09-27 11:20:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1308
1632741900000|2021-09-27 11:25:00|12272.1|12270.1|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|567
1632742200000|2021-09-27 11:30:00|12271.7|12269.7|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|755
1632742500000|2021-09-27 11:35:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|627
1632742800000|2021-09-27 11:40:00|12271.7|12269.7|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1049
1632743100000|2021-09-27 11:45:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|1837
1632743400000|2021-09-27 11:50:00|12270.9|12268.9|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|3384
1632743700000|2021-09-27 11:55:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|1234
1632744000000|2021-09-27 12:00:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|2487
1632744300000|2021-09-27 12:05:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3646
1632744600000|2021-09-27 12:10:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3652
1632744900000|2021-09-27 12:15:00|12271.7|12269.7|12270.1|12268.1|12272.5|12270.5|12270.1|12268.1|4339
1632745200000|2021-09-27 12:20:00|12269.4|12267.4|12267|12265|12271.7|12269.7|12267|12265|7747
1632745500000|2021-09-27 12:25:00|12267.8|12265.8|12269.4|12267.4|12270.1|12268.1|12267|12265|6082
1632745800000|2021-09-27 12:30:00|12268.6|12266.6|12266.2|12264.2|12269|12267|12265.5|12263.5|7611
1632746100000|2021-09-27 12:35:00|12267|12265|12270.1|12268.1|12270.9|12268.9|12265.5|12263.5|10743
1632746400000|2021-09-27 12:40:00|12270.9|12268.9|12273.3|12271.3|12274|12272|12270.9|12268.9|8930
1632746700000|2021-09-27 12:45:00|12274|12272|12274|12272|12275.6|12273.6|12272.5|12270.5|6958
1632747000000|2021-09-27 12:50:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|6867
1632747300000|2021-09-27 12:55:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|4480
1632747600000|2021-09-27 13:00:00|12272.5|12270.5|12269.4|12267.4|12273.3|12271.3|12267.8|12265.8|8083
1632747900000|2021-09-27 13:05:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12268.6|12266.6|3406
1632748200000|2021-09-27 13:10:00|12269.4|12267.4|12272.5|12270.5|12272.5|12270.5|12269.4|12267.4|4121
1632748500000|2021-09-27 13:15:00|12271.7|12269.7|12273.3|12271.3|12273.3|12271.3|12270.9|12268.9|840
1632748800000|2021-09-27 13:20:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|4281
1632749100000|2021-09-27 13:25:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|2714
1632749400000|2021-09-27 13:30:00|12273.3|12271.3|12272.5|12270.5|12274.8|12272.8|12272.5|12270.5|3753
1632749700000|2021-09-27 13:35:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|2012
1632750000000|2021-09-27 13:40:00|12274|12272|12272.5|12270.5|12274|12272|12271.7|12269.7|1890
1632750300000|2021-09-27 13:45:00|12273.3|12271.3|12274.8|12272.8|12274.8|12272.8|12272.5|12270.5|3826
1632750600000|2021-09-27 13:50:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|4584
1632750900000|2021-09-27 13:55:00|12275.6|12273.6|12277.2|12275.2|12277.2|12275.2|12274.8|12272.8|3641
1632751200000|2021-09-27 14:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1580
1632751500000|2021-09-27 14:05:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|1531
1632751800000|2021-09-27 14:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|4301
1632752100000|2021-09-27 14:15:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|2839
1632752400000|2021-09-27 14:20:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2851
1632752700000|2021-09-27 14:25:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278|12276|5327
1632753000000|2021-09-27 14:30:00|12278.7|12276.7|12277.2|12275.2|12279.5|12277.5|12277.2|12275.2|2497
1632753300000|2021-09-27 14:35:00|12276.4|12274.4|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|1245
1632753600000|2021-09-27 14:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|2553
1632753900000|2021-09-27 14:45:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|3566
1632754200000|2021-09-27 14:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|2554
1632754500000|2021-09-27 14:55:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12273.3|12271.3|1215
1632754800000|2021-09-27 15:00:00|12274.8|12272.8|12278.7|12276.7|12279.5|12277.5|12274.8|12272.8|3777
1632755100000|2021-09-27 15:05:00|12278|12276|12275.6|12273.6|12278.7|12276.7|12274.8|12272.8|4157
1632755400000|2021-09-27 15:10:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|7023
1632755700000|2021-09-27 15:15:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|4154
1632756000000|2021-09-27 15:20:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1597
1632756300000|2021-09-27 15:25:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|3724
1632756600000|2021-09-27 15:30:00|12276.4|12274.4|12270.9|12268.9|12276.4|12274.4|12270.9|12268.9|9526
1632756900000|2021-09-27 15:35:00|12271.7|12269.7|12267.8|12265.8|12271.7|12269.7|12267.8|12265.8|6837
1632757200000|2021-09-27 15:40:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12268.6|12266.6|2913
1632757500000|2021-09-27 15:45:00|12270.9|12268.9|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|3340
1632757800000|2021-09-27 15:50:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|2028
1632758100000|2021-09-27 15:55:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3427
1632758400000|2021-09-27 16:00:00|||||||||1540
1632758700000|2021-09-27 16:05:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12270.9|12268.9|3252
1632759000000|2021-09-27 16:10:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|2402
1632759300000|2021-09-27 16:15:00|12273.3|12271.3|12274|12272|12274|12272|12272.5|12270.5|4430
1632759600000|2021-09-27 16:20:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1208
1632759900000|2021-09-27 16:25:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|3596
1632760200000|2021-09-27 16:30:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|1848
1632760500000|2021-09-27 16:35:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|4462
1632760800000|2021-09-27 16:40:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|2206
1632761100000|2021-09-27 16:45:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2013
1632761400000|2021-09-27 16:50:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|3757
1632761700000|2021-09-27 16:55:00|12274|12272|12272.5|12270.5|12274|12272|12272.5|12270.5|4787
1632762000000|2021-09-27 17:00:00|12273.3|12271.3|12274.8|12272.8|12277.2|12275.2|12273.3|12271.3|5829
1632762300000|2021-09-27 17:05:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|2077
1632762600000|2021-09-27 17:10:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|3004
1632762900000|2021-09-27 17:15:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|1583
1632763200000|2021-09-27 17:20:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|2405
1632763500000|2021-09-27 17:25:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|4254
1632763800000|2021-09-27 17:30:00|||||||||997
1632764100000|2021-09-27 17:35:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1951
1632764400000|2021-09-27 17:40:00|||||||||536
1632764700000|2021-09-27 17:45:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|612
1632765000000|2021-09-27 17:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|375
1632765300000|2021-09-27 17:55:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1212
1632765600000|2021-09-27 18:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|1232
1632765900000|2021-09-27 18:05:00|||||||||1429
1632766200000|2021-09-27 18:10:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|780
1632766500000|2021-09-27 18:15:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1770
1632766800000|2021-09-27 18:20:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1119
1632767100000|2021-09-27 18:25:00|||||||||169
1632767400000|2021-09-27 18:30:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|491
1632767700000|2021-09-27 18:35:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|542
1632768000000|2021-09-27 18:40:00|||||||||504
1632768300000|2021-09-27 18:45:00|12274|12272|12274|12272|12274|12272|12274|12272|506
1632768600000|2021-09-27 18:50:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|1388
1632768900000|2021-09-27 18:55:00|12273.3|12271.3|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|4668
1632769200000|2021-09-27 19:00:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1960
1632769500000|2021-09-27 19:05:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|251
1632769800000|2021-09-27 19:10:00|||||||||138
1632770100000|2021-09-27 19:15:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|1104
1632770400000|2021-09-27 19:20:00|||||||||44
1632770700000|2021-09-27 19:25:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|117
1632771000000|2021-09-27 19:30:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1144
1632771300000|2021-09-27 19:35:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|1927
1632771600000|2021-09-27 19:40:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|2105
1632771900000|2021-09-27 19:45:00|||||||||1350
1632772200000|2021-09-27 19:50:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|1635
1632772500000|2021-09-27 19:55:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|3927
1632772800000|2021-09-27 20:00:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3809
1632773100000|2021-09-27 20:05:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|1332
1632773400000|2021-09-27 20:10:00|||||||||139
1632773700000|2021-09-27 20:15:00|||||||||2148
1632774000000|2021-09-27 20:20:00|||||||||325
1632774300000|2021-09-27 20:25:00|||||||||773
1632774600000|2021-09-27 20:30:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|1418
1632774900000|2021-09-27 20:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|1087
1632775200000|2021-09-27 20:40:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|712
1632775500000|2021-09-27 20:45:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1169
1632775800000|2021-09-27 20:50:00|||||||||478
1632776100000|2021-09-27 20:55:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|2880
1632780000000|2021-09-27 22:00:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|118
1632780300000|2021-09-27 22:05:00|12271.3|12269.3|12271.7|12269.7|12271.7|12269.7|12271.3|12269.3|526
1632780900000|2021-09-27 22:15:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|6
1632781200000|2021-09-27 22:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|100
1632781500000|2021-09-27 22:25:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|433
1632781800000|2021-09-27 22:30:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|474
1632782100000|2021-09-27 22:35:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|424
1632782400000|2021-09-27 22:40:00|||||||||22
1632782700000|2021-09-27 22:45:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|318
1632783000000|2021-09-27 22:50:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|188
1632783300000|2021-09-27 22:55:00|||||||||122
1632783600000|2021-09-27 23:00:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|83
1632783900000|2021-09-27 23:05:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|202
1632784200000|2021-09-27 23:10:00|||||||||76
1632784500000|2021-09-27 23:15:00|||||||||41
1632784800000|2021-09-27 23:20:00|||||||||55
1632785100000|2021-09-27 23:25:00|||||||||133
1632785400000|2021-09-27 23:30:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|305
1632785700000|2021-09-27 23:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|49
1632786000000|2021-09-27 23:40:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|42
1632786300000|2021-09-27 23:45:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|95
1632786600000|2021-09-27 23:50:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|217
1632786900000|2021-09-27 23:55:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|685
1632787200000|2021-09-28 00:00:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|173
1632787500000|2021-09-28 00:05:00|||||||||202
1632787800000|2021-09-28 00:10:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|446
1632788100000|2021-09-28 00:15:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|652
1632788400000|2021-09-28 00:20:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|282
1632788700000|2021-09-28 00:25:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|2105
1632789000000|2021-09-28 00:30:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|1661
1632789300000|2021-09-28 00:35:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|628
1632789600000|2021-09-28 00:40:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|327
1632789900000|2021-09-28 00:45:00|||||||||10
1632790200000|2021-09-28 00:50:00|12272.9|12270.9|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|636
1632790500000|2021-09-28 00:55:00|||||||||40
1632790800000|2021-09-28 01:00:00|||||||||13
1632791100000|2021-09-28 01:05:00|12274|12272|12274|12272|12274|12272|12274|12272|291
1632791400000|2021-09-28 01:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|741
1632791700000|2021-09-28 01:15:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|3514
1632792000000|2021-09-28 01:20:00|||||||||39
1632792300000|2021-09-28 01:25:00|||||||||145
1632792600000|2021-09-28 01:30:00|12274|12272|12274|12272|12274|12272|12274|12272|391
1632792900000|2021-09-28 01:35:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|164
1632793200000|2021-09-28 01:40:00|12274|12272|12274|12272|12274|12272|12274|12272|59
1632793500000|2021-09-28 01:45:00|||||||||37
1632793800000|2021-09-28 01:50:00|||||||||46
1632794100000|2021-09-28 01:55:00|||||||||61
1632794400000|2021-09-28 02:00:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|60
1632794700000|2021-09-28 02:05:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|363
1632795000000|2021-09-28 02:10:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|103
1632795300000|2021-09-28 02:15:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|320
1632795600000|2021-09-28 02:20:00|||||||||75
1632795900000|2021-09-28 02:25:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|654
1632796200000|2021-09-28 02:30:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|2734
1632796500000|2021-09-28 02:35:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|875
1632796800000|2021-09-28 02:40:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|160
1632797100000|2021-09-28 02:45:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|1905
1632797400000|2021-09-28 02:50:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|466
1632797700000|2021-09-28 02:55:00|12268.2|12266.2|12267|12265|12268.6|12266.6|12267|12265|1353
1632798000000|2021-09-28 03:00:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|699
1632798300000|2021-09-28 03:05:00|||||||||34
1632798600000|2021-09-28 03:10:00|12267|12265|12267|12265|12267|12265|12267|12265|193
1632798900000|2021-09-28 03:15:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12267|12265|341
1632799200000|2021-09-28 03:20:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|186
1632799500000|2021-09-28 03:25:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|663
1632799800000|2021-09-28 03:30:00|||||||||989
1632800100000|2021-09-28 03:35:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1213
1632800400000|2021-09-28 03:40:00|12264.7|12262.7|12263.9|12261.9|12265.1|12263.1|12263.9|12261.9|1394
1632800700000|2021-09-28 03:45:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|331
1632801000000|2021-09-28 03:50:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1074
1632801300000|2021-09-28 03:55:00|12263.9|12261.9|12263.9|12261.9|12264.3|12262.3|12263.9|12261.9|1161
1632801600000|2021-09-28 04:00:00|||||||||189
1632801900000|2021-09-28 04:05:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|298
1632802200000|2021-09-28 04:10:00|||||||||11
1632802500000|2021-09-28 04:15:00|||||||||16
1632802800000|2021-09-28 04:20:00|||||||||16
1632803100000|2021-09-28 04:25:00|||||||||160
1632803400000|2021-09-28 04:30:00|||||||||136
1632803700000|2021-09-28 04:35:00|||||||||6
1632804000000|2021-09-28 04:40:00|||||||||130
1632804300000|2021-09-28 04:45:00|||||||||6
1632804600000|2021-09-28 04:50:00|||||||||6
1632804900000|2021-09-28 04:55:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|68
1632805200000|2021-09-28 05:00:00|||||||||127
1632805500000|2021-09-28 05:05:00|||||||||38
1632805800000|2021-09-28 05:10:00|||||||||8
1632806100000|2021-09-28 05:15:00|12263.5|12261.5|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|485
1632806400000|2021-09-28 05:20:00|||||||||262
1632806700000|2021-09-28 05:25:00|||||||||20
1632807000000|2021-09-28 05:30:00|||||||||31
1632807300000|2021-09-28 05:35:00|||||||||17
1632807600000|2021-09-28 05:40:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|466
1632807900000|2021-09-28 05:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|925
1632808200000|2021-09-28 05:50:00|12262.3|12260.3|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|818
1632808500000|2021-09-28 05:55:00|12261.5|12259.5|12260.8|12258.8|12262.3|12260.3|12260|12258|845
1632808800000|2021-09-28 06:00:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|1982
1632809100000|2021-09-28 06:05:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12260.8|12258.8|916
1632809400000|2021-09-28 06:10:00|12261.5|12259.5|12260|12258|12262.3|12260.3|12260|12258|433
1632809700000|2021-09-28 06:15:00|12260.8|12258.8|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|2963
1632810000000|2021-09-28 06:20:00|12258.4|12256.4|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|3672
1632810300000|2021-09-28 06:25:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12254.5|12252.5|1127
1632810600000|2021-09-28 06:30:00|12256.1|12254.1|12253.7|12251.7|12256.9|12254.9|12253|12251|3125
1632810900000|2021-09-28 06:35:00|12253|12251|12249|12247|12253.7|12251.7|12249|12247|10840
1632811200000|2021-09-28 06:40:00|12249.8|12247.8|12253.7|12251.7|12253.7|12251.7|12249.8|12247.8|4142
1632811500000|2021-09-28 06:45:00|12253|12251|12254.5|12252.5|12256.1|12254.1|12253|12251|1312
1632811800000|2021-09-28 06:50:00|12253.7|12251.7|12253|12251|12255.3|12253.3|12253|12251|967
1632812100000|2021-09-28 06:55:00|12253.7|12251.7|12252.2|12250.2|12254.5|12252.5|12252.2|12250.2|4443
1632812400000|2021-09-28 07:00:00|12253|12251|12253.7|12251.7|12254.5|12252.5|12253|12251|1621
1632812700000|2021-09-28 07:05:00|12253|12251|12252.2|12250.2|12253.7|12251.7|12252.2|12250.2|1178
1632813000000|2021-09-28 07:10:00|12253|12251|12253|12251|12253.7|12251.7|12250.6|12248.6|3015
1632813300000|2021-09-28 07:15:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253|12251|672
1632813600000|2021-09-28 07:20:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12252.2|12250.2|2920
1632813900000|2021-09-28 07:25:00|12253|12251|12254.5|12252.5|12256.9|12254.9|12253|12251|2873
1632814200000|2021-09-28 07:30:00|12253.7|12251.7|12252.2|12250.2|12254.5|12252.5|12251.4|12249.4|3396
1632814500000|2021-09-28 07:35:00|12251.4|12249.4|12253|12251|12253.7|12251.7|12251.4|12249.4|2135
1632814800000|2021-09-28 07:40:00|12252.2|12250.2|12253.7|12251.7|12254.5|12252.5|12252.2|12250.2|1585
1632815100000|2021-09-28 07:45:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1126
1632815400000|2021-09-28 07:50:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1560
1632815700000|2021-09-28 07:55:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12253|12251|871
1632816000000|2021-09-28 08:00:00|12252.2|12250.2|12254.5|12252.5|12254.5|12252.5|12252.2|12250.2|1765
1632816300000|2021-09-28 08:05:00|12254.1|12252.1|12251.4|12249.4|12254.5|12252.5|12251.4|12249.4|3346
1632816600000|2021-09-28 08:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12249|12247|3736
1632816900000|2021-09-28 08:15:00|12252.2|12250.2|12251.4|12249.4|12253|12251|12250.6|12248.6|1823
1632817200000|2021-09-28 08:20:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12250.6|12248.6|2916
1632817500000|2021-09-28 08:25:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12252.2|12250.2|2497
1632817800000|2021-09-28 08:30:00|12253|12251|12254.5|12252.5|12256.1|12254.1|12253|12251|1504
1632818100000|2021-09-28 08:35:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253.7|12251.7|1453
1632818400000|2021-09-28 08:40:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12253.7|12251.7|1160
1632818700000|2021-09-28 08:45:00|12255.7|12253.7|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|4025
1632819000000|2021-09-28 08:50:00|12255.3|12253.3|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|1843
1632819300000|2021-09-28 08:55:00|12256.1|12254.1|12256.9|12254.9|12257.6|12255.6|12255.3|12253.3|1022
1632819600000|2021-09-28 09:00:00|12256.1|12254.1|12254.5|12252.5|12256.1|12254.1|12253.7|12251.7|1339
1632819900000|2021-09-28 09:05:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12254.5|12252.5|601
1632820200000|2021-09-28 09:10:00|12256.9|12254.9|12258.4|12256.4|12259.2|12257.2|12256.1|12254.1|1036
1632820500000|2021-09-28 09:15:00|12257.6|12255.6|12260|12258|12261.5|12259.5|12257.6|12255.6|2558
1632820800000|2021-09-28 09:20:00|12259.2|12257.2|12260|12258|12262.3|12260.3|12259.2|12257.2|2309
1632821100000|2021-09-28 09:25:00|12260.8|12258.8|12260|12258|12261.5|12259.5|12260|12258|1143
1632821400000|2021-09-28 09:30:00|12259.2|12257.2|12260|12258|12260|12258|12259.2|12257.2|1345
1632821700000|2021-09-28 09:35:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|1609
1632822000000|2021-09-28 09:40:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|617
1632822300000|2021-09-28 09:45:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|379
1632822600000|2021-09-28 09:50:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|1952
1632822900000|2021-09-28 09:55:00|12260.8|12258.8|12259.2|12257.2|12261.5|12259.5|12259.2|12257.2|649
1632823200000|2021-09-28 10:00:00|12259.6|12257.6|12259.2|12257.2|12260|12258|12258.4|12256.4|591
1632823500000|2021-09-28 10:05:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|276
1632823800000|2021-09-28 10:10:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|565
1632824100000|2021-09-28 10:15:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12257.6|12255.6|864
1632824400000|2021-09-28 10:20:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|515
1632824700000|2021-09-28 10:25:00|12259.6|12257.6|12260|12258|12260.8|12258.8|12259.2|12257.2|2194
1632825000000|2021-09-28 10:30:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|583
1632825300000|2021-09-28 10:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|297
1632825600000|2021-09-28 10:40:00|12258.4|12256.4|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|1389
1632825900000|2021-09-28 10:45:00|12259.2|12257.2|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|1304
1632826200000|2021-09-28 10:50:00|12256.9|12254.9|12256.1|12254.1|12258.4|12256.4|12256.1|12254.1|3359
1632826500000|2021-09-28 10:55:00|12256.9|12254.9|12256.1|12254.1|12257.6|12255.6|12256.1|12254.1|687
1632826800000|2021-09-28 11:00:00|12255.3|12253.3|12256.9|12254.9|12256.9|12254.9|12255.3|12253.3|2259
1632827100000|2021-09-28 11:05:00|12257.6|12255.6|12256.9|12254.9|12258.4|12256.4|12256.9|12254.9|1120
1632827400000|2021-09-28 11:10:00|12256.1|12254.1|12254.5|12252.5|12256.9|12254.9|12254.5|12252.5|2576
1632827700000|2021-09-28 11:15:00|12253.7|12251.7|12253|12251|12255.3|12253.3|12252.2|12250.2|3117
1632828000000|2021-09-28 11:20:00|12252.2|12250.2|12255.3|12253.3|12256.1|12254.1|12252.2|12250.2|3563
1632828300000|2021-09-28 11:25:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|1197
1632828600000|2021-09-28 11:30:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|1440
1632828900000|2021-09-28 11:35:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|433
1632829200000|2021-09-28 11:40:00|12258.4|12256.4|12260|12258|12260|12258|12258.4|12256.4|1926
1632829500000|2021-09-28 11:45:00|12259.2|12257.2|12258.4|12256.4|12260|12258|12258.4|12256.4|2449
1632829800000|2021-09-28 11:50:00|12259.2|12257.2|12260|12258|12261.5|12259.5|12259.2|12257.2|2660
1632830100000|2021-09-28 11:55:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12259.2|12257.2|1181
1632830400000|2021-09-28 12:00:00|12259.2|12257.2|12260|12258|12260|12258|12258.4|12256.4|3775
1632830700000|2021-09-28 12:05:00|12259.2|12257.2|12259.2|12257.2|12260.8|12258.8|12258.4|12256.4|2647
1632831000000|2021-09-28 12:10:00|12258.8|12256.8|12258.4|12256.4|12259.2|12257.2|12256.9|12254.9|3805
1632831300000|2021-09-28 12:15:00|12259.2|12257.2|12258.4|12256.4|12260|12258|12257.6|12255.6|3652
1632831600000|2021-09-28 12:20:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12256.9|12254.9|7764
1632831900000|2021-09-28 12:25:00|12258.4|12256.4|12256.9|12254.9|12258.4|12256.4|12256.1|12254.1|5588
1632832200000|2021-09-28 12:30:00|12257.6|12255.6|12259.2|12257.2|12259.2|12257.2|12257.6|12255.6|2457
1632832500000|2021-09-28 12:35:00|12258.4|12256.4|12256.9|12254.9|12259.2|12257.2|12256.9|12254.9|6544
1632832800000|2021-09-28 12:40:00|12256.1|12254.1|12256.9|12254.9|12257.6|12255.6|12256.1|12254.1|4412
1632833100000|2021-09-28 12:45:00|12257.6|12255.6|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|3005
1632833400000|2021-09-28 12:50:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12255.3|12253.3|5108
1632833700000|2021-09-28 12:55:00|12257.3|12255.3|12257.6|12255.6|12259.2|12257.2|12256.9|12254.9|4323
1632834000000|2021-09-28 13:00:00|12258.4|12256.4|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|4214
1632834300000|2021-09-28 13:05:00|12260|12258|12261.5|12259.5|12263.1|12261.1|12259.2|12257.2|5344
1632834600000|2021-09-28 13:10:00|12260.8|12258.8|12259.2|12257.2|12260.8|12258.8|12258.4|12256.4|3533
1632834900000|2021-09-28 13:15:00|12260|12258|12260|12258|12260|12258|12258.4|12256.4|3193
1632835200000|2021-09-28 13:20:00|12260.8|12258.8|12259.2|12257.2|12261.5|12259.5|12257.6|12255.6|3060
1632835500000|2021-09-28 13:25:00|12258.4|12256.4|12260|12258|12261.5|12259.5|12258.4|12256.4|2336
1632835800000|2021-09-28 13:30:00|12259.2|12257.2|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|3249
1632836100000|2021-09-28 13:35:00|12258.4|12256.4|12256.9|12254.9|12259.2|12257.2|12256.1|12254.1|4583
1632836400000|2021-09-28 13:40:00|12256.1|12254.1|12253|12251|12256.9|12254.9|12253|12251|5766
1632836700000|2021-09-28 13:45:00|12252.2|12250.2|12253|12251|12254.5|12252.5|12252.2|12250.2|6810
1632837000000|2021-09-28 13:50:00|12252.2|12250.2|12255.3|12253.3|12256.1|12254.1|12250.6|12248.6|6781
1632837300000|2021-09-28 13:55:00|12254.5|12252.5|12256.9|12254.9|12257.6|12255.6|12254.5|12252.5|5195
1632837600000|2021-09-28 14:00:00|12256.1|12254.1|12260.8|12258.8|12260.8|12258.8|12256.1|12254.1|6350
1632837900000|2021-09-28 14:05:00|12261.5|12259.5|12258.4|12256.4|12261.5|12259.5|12256.9|12254.9|7908
1632838200000|2021-09-28 14:10:00|12257.6|12255.6|12258.4|12256.4|12258.4|12256.4|12256.1|12254.1|5172
1632838500000|2021-09-28 14:15:00|12259.2|12257.2|12261.5|12259.5|12262.3|12260.3|12256.9|12254.9|6911
1632838800000|2021-09-28 14:20:00|12262.3|12260.3|12264.7|12262.7|12265.5|12263.5|12260.8|12258.8|8999
1632839100000|2021-09-28 14:25:00|12263.9|12261.9|12266.2|12264.2|12267|12265|12263.1|12261.1|8955
1632839400000|2021-09-28 14:30:00|12267|12265|12266.2|12264.2|12267.8|12265.8|12264.7|12262.7|10868
1632839700000|2021-09-28 14:35:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|4146
1632840000000|2021-09-28 14:40:00|12263.9|12261.9|12262.3|12260.3|12263.9|12261.9|12261.5|12259.5|4097
1632840300000|2021-09-28 14:45:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12262.3|12260.3|4555
1632840600000|2021-09-28 14:50:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|3222
1632840900000|2021-09-28 14:55:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|2344
1632841200000|2021-09-28 15:00:00|12264.7|12262.7|12266.2|12264.2|12267|12265|12264.7|12262.7|2853
1632841500000|2021-09-28 15:05:00|12265.5|12263.5|12267|12265|12267|12265|12265.5|12263.5|3785
1632841800000|2021-09-28 15:10:00|12266.2|12264.2|12267|12265|12269.4|12267.4|12266.2|12264.2|11765
1632842100000|2021-09-28 15:15:00|12267.8|12265.8|12264.7|12262.7|12267.8|12265.8|12264.7|12262.7|4092
1632842400000|2021-09-28 15:20:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12264.7|12262.7|3110
1632842700000|2021-09-28 15:25:00|12267|12265|12268.6|12266.6|12269.4|12267.4|12266.2|12264.2|10116
1632843000000|2021-09-28 15:30:00|12269.4|12267.4|12270.9|12268.9|12270.9|12268.9|12268.6|12266.6|7569
1632843300000|2021-09-28 15:35:00|12270.5|12268.5|12268.6|12266.6|12270.5|12268.5|12267.8|12265.8|3740
1632843600000|2021-09-28 15:40:00|12269.4|12267.4|12266.2|12264.2|12269.4|12267.4|12266.2|12264.2|1032
1632843900000|2021-09-28 15:45:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|2162
1632844200000|2021-09-28 15:50:00|12267.4|12265.4|12265.5|12263.5|12268.6|12266.6|12265.5|12263.5|7710
1632844500000|2021-09-28 15:55:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12263.9|12261.9|2903
1632844800000|2021-09-28 16:00:00|12266.2|12264.2|12267.8|12265.8|12267.8|12265.8|12265.5|12263.5|2167
1632845100000|2021-09-28 16:05:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|2333
1632845400000|2021-09-28 16:10:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|2008
1632845700000|2021-09-28 16:15:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|1744
1632846000000|2021-09-28 16:20:00|12267|12265|12267|12265|12267.8|12265.8|12266.2|12264.2|3150
1632846300000|2021-09-28 16:25:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1643
1632846600000|2021-09-28 16:30:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12267|12265|1033
1632846900000|2021-09-28 16:35:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|1703
1632847200000|2021-09-28 16:40:00|12267|12265|12269.4|12267.4|12270.1|12268.1|12267|12265|2635
1632847500000|2021-09-28 16:45:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|2513
1632847800000|2021-09-28 16:50:00|12268.6|12266.6|12267|12265|12269.4|12267.4|12266.2|12264.2|2279
1632848100000|2021-09-28 16:55:00|12267.8|12265.8|12268.6|12266.6|12268.6|12266.6|12266.2|12264.2|4124
1632848400000|2021-09-28 17:00:00|12267.8|12265.8|12263.9|12261.9|12268.6|12266.6|12263.9|12261.9|4541
1632848700000|2021-09-28 17:05:00|12264.7|12262.7|12265.5|12263.5|12266.2|12264.2|12263.1|12261.1|4898
1632849000000|2021-09-28 17:10:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|1865
1632849300000|2021-09-28 17:15:00|12263.1|12261.1|12261.5|12259.5|12263.9|12261.9|12261.5|12259.5|3082
1632849600000|2021-09-28 17:20:00|12262.3|12260.3|12264.7|12262.7|12264.7|12262.7|12261.5|12259.5|1409
1632849900000|2021-09-28 17:25:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|599
1632850200000|2021-09-28 17:30:00|12264.7|12262.7|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|1543
1632850500000|2021-09-28 17:35:00|||||||||398
1632850800000|2021-09-28 17:40:00|12265.5|12263.5|12263.9|12261.9|12265.5|12263.5|12263.9|12261.9|781
1632851100000|2021-09-28 17:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|2550
1632851400000|2021-09-28 17:50:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1326
1632851700000|2021-09-28 17:55:00|12263.9|12261.9|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|613
1632852000000|2021-09-28 18:00:00|12262.3|12260.3|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|1547
1632852300000|2021-09-28 18:05:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1128
1632852600000|2021-09-28 18:10:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|1531
1632852900000|2021-09-28 18:15:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12261.5|12259.5|775
1632853200000|2021-09-28 18:20:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1527
1632853500000|2021-09-28 18:25:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1115
1632853800000|2021-09-28 18:30:00|12263.1|12261.1|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1771
1632854100000|2021-09-28 18:35:00|12261.5|12259.5|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|3344
1632854400000|2021-09-28 18:40:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|416
1632854700000|2021-09-28 18:45:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|386
1632855000000|2021-09-28 18:50:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12261.5|12259.5|4102
1632855300000|2021-09-28 18:55:00|12261.5|12259.5|12258.4|12256.4|12261.5|12259.5|12258.4|12256.4|7113
1632855600000|2021-09-28 19:00:00|12259.2|12257.2|12257.6|12255.6|12259.2|12257.2|12256.9|12254.9|4814
1632855900000|2021-09-28 19:05:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|1536
1632856200000|2021-09-28 19:10:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|2310
1632856500000|2021-09-28 19:15:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|566
1632856800000|2021-09-28 19:20:00|12258.4|12256.4|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|2582
1632857100000|2021-09-28 19:25:00|||||||||880
1632857400000|2021-09-28 19:30:00|12258.4|12256.4|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|2120
1632857700000|2021-09-28 19:35:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|2541
1632858000000|2021-09-28 19:40:00|12260|12258|12260|12258|12260|12258|12259.2|12257.2|2181
1632858300000|2021-09-28 19:45:00|12259.2|12257.2|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|1841
1632858600000|2021-09-28 19:50:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12260|12258|3301
1632858900000|2021-09-28 19:55:00|12261.5|12259.5|12261.5|12259.5|12262.3|12260.3|12261.5|12259.5|7078
1632859200000|2021-09-28 20:00:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260|12258|5666
1632859500000|2021-09-28 20:05:00|12260|12258|12260.8|12258.8|12260.8|12258.8|12259.2|12257.2|2516
1632859800000|2021-09-28 20:10:00|||||||||320
1632860100000|2021-09-28 20:15:00|12260|12258|12260|12258|12260.8|12258.8|12260|12258|1278
1632860400000|2021-09-28 20:20:00|12259.2|12257.2|12260|12258|12260.8|12258.8|12259.2|12257.2|2654
1632860700000|2021-09-28 20:25:00|12259.2|12257.2|12259.2|12257.2|12260|12258|12259.2|12257.2|2218
1632861000000|2021-09-28 20:30:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|1149
1632861300000|2021-09-28 20:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|1292
1632861600000|2021-09-28 20:40:00|12260|12258|12259.2|12257.2|12260|12258|12258.4|12256.4|1939
1632861900000|2021-09-28 20:45:00|||||||||1256
1632862200000|2021-09-28 20:50:00|12258.4|12256.4|12260|12258|12260|12258|12258.4|12256.4|1211
1632862500000|2021-09-28 20:55:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12260|12258|3619
1632866400000|2021-09-28 22:00:00|12259.2|12257.2|12259.2|12257.2|12260|12258|12259.2|12257.2|428
1632866700000|2021-09-28 22:05:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|151
1632867000000|2021-09-28 22:10:00|||||||||1
1632867300000|2021-09-28 22:15:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|228
1632867600000|2021-09-28 22:20:00|||||||||9
1632867900000|2021-09-28 22:25:00|||||||||21
1632868200000|2021-09-28 22:30:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|255
1632868500000|2021-09-28 22:35:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|61
1632868800000|2021-09-28 22:40:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|98
1632869100000|2021-09-28 22:45:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|365
1632869400000|2021-09-28 22:50:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|75
1632869700000|2021-09-28 22:55:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|151
1632870000000|2021-09-28 23:00:00|12256.9|12254.9|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|223
1632870300000|2021-09-28 23:05:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|109
1632870600000|2021-09-28 23:10:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|116
1632870900000|2021-09-28 23:15:00|||||||||74
1632871200000|2021-09-28 23:20:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|94
1632871500000|2021-09-28 23:25:00|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|18
1632871800000|2021-09-28 23:30:00|||||||||35
1632872100000|2021-09-28 23:35:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|312
1632872400000|2021-09-28 23:40:00|||||||||23
1632872700000|2021-09-28 23:45:00|||||||||100
1632873000000|2021-09-28 23:50:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|769
1632873300000|2021-09-28 23:55:00|12257.6|12255.6|12258|12256|12258.4|12256.4|12257.6|12255.6|651
1632873600000|2021-09-29 00:00:00|12258.4|12256.4|12257.6|12255.6|12259.2|12257.2|12257.6|12255.6|721
1632873900000|2021-09-29 00:05:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|379
1632874200000|2021-09-29 00:10:00|12256.1|12254.1|12255.3|12253.3|12256.1|12254.1|12255.3|12253.3|845
1632874500000|2021-09-29 00:15:00|12255.7|12253.7|12255.3|12253.3|12256.1|12254.1|12254.5|12252.5|346
1632874800000|2021-09-29 00:20:00|12256.1|12254.1|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|598
1632875100000|2021-09-29 00:25:00|12255.7|12253.7|12254.5|12252.5|12256.1|12254.1|12254.5|12252.5|897
1632875400000|2021-09-29 00:30:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|285
1632875700000|2021-09-29 00:35:00|12254.9|12252.9|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|466
1632876000000|2021-09-29 00:40:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|746
1632876300000|2021-09-29 00:45:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12254.5|12252.5|1907
1632876600000|2021-09-29 00:50:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12255.3|12253.3|510
1632876900000|2021-09-29 00:55:00|12256.9|12254.9|12255.3|12253.3|12256.9|12254.9|12255.3|12253.3|324
1632877200000|2021-09-29 01:00:00|12256.1|12254.1|12256.9|12254.9|12256.9|12254.9|12256.1|12254.1|803
1632877500000|2021-09-29 01:05:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|1242
1632877800000|2021-09-29 01:10:00|12256.9|12254.9|12256.1|12254.1|12257.6|12255.6|12256.1|12254.1|268
1632878100000|2021-09-29 01:15:00|12256.9|12254.9|12256.1|12254.1|12256.9|12254.9|12256.1|12254.1|105
1632878400000|2021-09-29 01:20:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|428
1632878700000|2021-09-29 01:25:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12257.6|12255.6|425
1632879000000|2021-09-29 01:30:00|12258.8|12256.8|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|923
1632879300000|2021-09-29 01:35:00|12260|12258|12259.2|12257.2|12260.8|12258.8|12259.2|12257.2|2051
1632879600000|2021-09-29 01:40:00|12260|12258|12259.2|12257.2|12260|12258|12259.2|12257.2|2403
1632879900000|2021-09-29 01:45:00|12258.8|12256.8|12262.3|12260.3|12262.3|12260.3|12258.8|12256.8|1227
1632880200000|2021-09-29 01:50:00|||||||||245
1632880500000|2021-09-29 01:55:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1093
1632880800000|2021-09-29 02:00:00|12263.1|12261.1|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|776
1632881100000|2021-09-29 02:05:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1130
1632881400000|2021-09-29 02:10:00|12262.7|12260.7|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1173
1632881700000|2021-09-29 02:15:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|600
1632882000000|2021-09-29 02:20:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|571
1632882300000|2021-09-29 02:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|476
1632882600000|2021-09-29 02:30:00|12265.1|12263.1|12266.2|12264.2|12266.2|12264.2|12264.7|12262.7|1008
1632882900000|2021-09-29 02:35:00|||||||||901
1632883200000|2021-09-29 02:40:00|12267|12265|12267|12265|12267|12265|12267|12265|253
1632883500000|2021-09-29 02:45:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|693
1632883800000|2021-09-29 02:50:00|12267|12265|12267|12265|12267|12265|12267|12265|523
1632884100000|2021-09-29 02:55:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|317
1632884400000|2021-09-29 03:00:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|208
1632884700000|2021-09-29 03:05:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|1140
1632885000000|2021-09-29 03:10:00|||||||||97
1632885300000|2021-09-29 03:15:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12267|12265|681
1632885600000|2021-09-29 03:20:00|12267|12265|12267|12265|12267|12265|12267|12265|67
1632885900000|2021-09-29 03:25:00|||||||||275
1632886200000|2021-09-29 03:30:00|12266.2|12264.2|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|313
1632886500000|2021-09-29 03:35:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|649
1632886800000|2021-09-29 03:40:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|792
1632887100000|2021-09-29 03:45:00|12269.4|12267.4|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|476
1632887400000|2021-09-29 03:50:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|385
1632887700000|2021-09-29 03:55:00|||||||||20
1632888000000|2021-09-29 04:00:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|946
1632888300000|2021-09-29 04:05:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|132
1632888600000|2021-09-29 04:10:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|681
1632888900000|2021-09-29 04:15:00|||||||||361
1632889200000|2021-09-29 04:20:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1077
1632889500000|2021-09-29 04:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|580
1632889800000|2021-09-29 04:30:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|318
1632890100000|2021-09-29 04:35:00|||||||||89
1632890400000|2021-09-29 04:40:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|696
1632890700000|2021-09-29 04:45:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|193
1632891000000|2021-09-29 04:50:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|250
1632891300000|2021-09-29 04:55:00|||||||||31
1632891600000|2021-09-29 05:00:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|870
1632891900000|2021-09-29 05:05:00|12264.7|12262.7|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|374
1632892200000|2021-09-29 05:10:00|12265.8|12263.8|12267|12265|12267|12265|12265.5|12263.5|189
1632892500000|2021-09-29 05:15:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|227
1632892800000|2021-09-29 05:20:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|173
1632893100000|2021-09-29 05:25:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|488
1632893400000|2021-09-29 05:30:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|147
1632893700000|2021-09-29 05:35:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12266.2|12264.2|370
1632894000000|2021-09-29 05:40:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|496
1632894300000|2021-09-29 05:45:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|378
1632894600000|2021-09-29 05:50:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|589
1632894900000|2021-09-29 05:55:00|12265.8|12263.8|12264.7|12262.7|12266.2|12264.2|12263.9|12261.9|380
1632895200000|2021-09-29 06:00:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|3338
1632895500000|2021-09-29 06:05:00|12263.1|12261.1|12264.7|12262.7|12265.5|12263.5|12263.1|12261.1|689
1632895800000|2021-09-29 06:10:00|12265.1|12263.1|12266.2|12264.2|12267|12265|12264.7|12262.7|690
1632896100000|2021-09-29 06:15:00|12267|12265|12267|12265|12267|12265|12266.2|12264.2|1022
1632896400000|2021-09-29 06:20:00|12266.2|12264.2|12265.5|12263.5|12267|12265|12265.5|12263.5|823
1632896700000|2021-09-29 06:25:00|12264.7|12262.7|12267.8|12265.8|12267.8|12265.8|12264.7|12262.7|710
1632897000000|2021-09-29 06:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1334
1632897300000|2021-09-29 06:35:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.1|12268.1|2304
1632897600000|2021-09-29 06:40:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|739
1632897900000|2021-09-29 06:45:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|1465
1632898200000|2021-09-29 06:50:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12269.4|12267.4|2572
1632898500000|2021-09-29 06:55:00|12270.9|12268.9|12272.5|12270.5|12273.3|12271.3|12270.1|12268.1|1037
1632898800000|2021-09-29 07:00:00|12271.7|12269.7|12276.4|12274.4|12276.4|12274.4|12270.9|12268.9|4181
1632899100000|2021-09-29 07:05:00|12275.6|12273.6|12277.2|12275.2|12277.2|12275.2|12273.3|12271.3|1732
1632899400000|2021-09-29 07:10:00|12276.4|12274.4|12274.8|12272.8|12277.2|12275.2|12274|12272|2226
1632899700000|2021-09-29 07:15:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|2371
1632900000000|2021-09-29 07:20:00|12273.3|12271.3|12274|12272|12274.8|12272.8|12273.3|12271.3|2020
1632900300000|2021-09-29 07:25:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|861
1632900600000|2021-09-29 07:30:00|12276.4|12274.4|12273.3|12271.3|12276.4|12274.4|12273.3|12271.3|1784
1632900900000|2021-09-29 07:35:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|1097
1632901200000|2021-09-29 07:40:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|1404
1632901500000|2021-09-29 07:45:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|731
1632901800000|2021-09-29 07:50:00|12272.9|12270.9|12271.7|12269.7|12273.3|12271.3|12271.7|12269.7|2572
1632902100000|2021-09-29 07:55:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|433
1632902400000|2021-09-29 08:00:00|12274|12272|12273.3|12271.3|12274|12272|12273.3|12271.3|1415
1632902700000|2021-09-29 08:05:00|12272.5|12270.5|12273.3|12271.3|12274|12272|12272.5|12270.5|515
1632903000000|2021-09-29 08:10:00|12272.5|12270.5|12272.5|12270.5|12274|12272|12272.5|12270.5|2715
1632903300000|2021-09-29 08:15:00|12272.1|12270.1|12276.4|12274.4|12276.4|12274.4|12271.7|12269.7|3387
1632903600000|2021-09-29 08:20:00|12277.2|12275.2|12278.7|12276.7|12278.7|12276.7|12276.4|12274.4|2429
1632903900000|2021-09-29 08:25:00|12278|12276|12278|12276|12278.7|12276.7|12276.4|12274.4|2005
1632904200000|2021-09-29 08:30:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|754
1632904500000|2021-09-29 08:35:00|12276|12274|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|790
1632904800000|2021-09-29 08:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1020
1632905100000|2021-09-29 08:45:00|12274.8|12272.8|12276.4|12274.4|12277.2|12275.2|12274.8|12272.8|813
1632905400000|2021-09-29 08:50:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|187
1632905700000|2021-09-29 08:55:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|440
1632906000000|2021-09-29 09:00:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|665
1632906300000|2021-09-29 09:05:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|721
1632906600000|2021-09-29 09:10:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|902
1632906900000|2021-09-29 09:15:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|876
1632907200000|2021-09-29 09:20:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12277.2|12275.2|1841
1632907500000|2021-09-29 09:25:00|12277.2|12275.2|12276.4|12274.4|12278|12276|12275.6|12273.6|2781
1632907800000|2021-09-29 09:30:00|12275.6|12273.6|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|747
1632908100000|2021-09-29 09:35:00|12274|12272|12274.8|12272.8|12275.2|12273.2|12274|12272|1368
1632908400000|2021-09-29 09:40:00|12275.2|12273.2|12276.4|12274.4|12277.2|12275.2|12275.2|12273.2|4427
1632908700000|2021-09-29 09:45:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1175
1632909000000|2021-09-29 09:50:00|||||||||294
1632909300000|2021-09-29 09:55:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|828
1632909600000|2021-09-29 10:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|1768
1632909900000|2021-09-29 10:05:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|1552
1632910200000|2021-09-29 10:10:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|526
1632910500000|2021-09-29 10:15:00|||||||||297
1632910800000|2021-09-29 10:20:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|823
1632911100000|2021-09-29 10:25:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|260
1632911400000|2021-09-29 10:30:00|||||||||638
1632911700000|2021-09-29 10:35:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|118
1632912000000|2021-09-29 10:40:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|279
1632912300000|2021-09-29 10:45:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|664
1632912600000|2021-09-29 10:50:00|||||||||233
1632912900000|2021-09-29 10:55:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|1135
1632913200000|2021-09-29 11:00:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|202
1632913500000|2021-09-29 11:05:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|463
1632913800000|2021-09-29 11:10:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12274|12272|1475
1632914100000|2021-09-29 11:15:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12270.9|12268.9|1910
1632914400000|2021-09-29 11:20:00|12273.3|12271.3|12270.9|12268.9|12273.3|12271.3|12270.9|12268.9|3600
1632914700000|2021-09-29 11:25:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3457
1632915000000|2021-09-29 11:30:00|12271.7|12269.7|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|3916
1632915300000|2021-09-29 11:35:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12270.9|12268.9|2154
1632915600000|2021-09-29 11:40:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1782
1632915900000|2021-09-29 11:45:00|12272.1|12270.1|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|3019
1632916200000|2021-09-29 11:50:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|2506
1632916500000|2021-09-29 11:55:00|12273.3|12271.3|12272.5|12270.5|12274|12272|12272.5|12270.5|1691
1632916800000|2021-09-29 12:00:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|2317
1632917100000|2021-09-29 12:05:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|719
1632917400000|2021-09-29 12:10:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|2709
1632917700000|2021-09-29 12:15:00|12270.5|12268.5|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|2957
1632918000000|2021-09-29 12:20:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12265.5|12263.5|5273
1632918300000|2021-09-29 12:25:00|12267|12265|12267|12265|12268.6|12266.6|12267|12265|6161
1632918600000|2021-09-29 12:30:00|12267.8|12265.8|12268.6|12266.6|12268.6|12266.6|12267|12265|2319
1632918900000|2021-09-29 12:35:00|12269.4|12267.4|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|2284
1632919200000|2021-09-29 12:40:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|1214
1632919500000|2021-09-29 12:45:00|12267|12265|12270.1|12268.1|12270.1|12268.1|12267|12265|1830
1632919800000|2021-09-29 12:50:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|3301
1632920100000|2021-09-29 12:55:00|12267|12265|12267.8|12265.8|12268.6|12266.6|12267|12265|2569
1632920400000|2021-09-29 13:00:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12264.7|12262.7|7822
1632920700000|2021-09-29 13:05:00|12267.8|12265.8|12267.8|12265.8|12267.8|12265.8|12267|12265|1179
1632921000000|2021-09-29 13:10:00|12268.6|12266.6|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|1871
1632921300000|2021-09-29 13:15:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1855
1632921600000|2021-09-29 13:20:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|2626
1632921900000|2021-09-29 13:25:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1317
1632922200000|2021-09-29 13:30:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|4380
1632922500000|2021-09-29 13:35:00|12270.9|12268.9|12275.6|12273.6|12275.6|12273.6|12270.9|12268.9|8094
1632922800000|2021-09-29 13:40:00|12274.8|12272.8|12276.4|12274.4|12277.2|12275.2|12273.3|12271.3|7627
1632923100000|2021-09-29 13:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|2134
1632923400000|2021-09-29 13:50:00|12276.4|12274.4|12272.5|12270.5|12276.4|12274.4|12272.5|12270.5|8429
1632923700000|2021-09-29 13:55:00|12271.7|12269.7|12274.8|12272.8|12274.8|12272.8|12271.7|12269.7|3947
1632924000000|2021-09-29 14:00:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12272.5|12270.5|9178
1632924300000|2021-09-29 14:05:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|2514
1632924600000|2021-09-29 14:10:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|2605
1632924900000|2021-09-29 14:15:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12274|12272|2033
1632925200000|2021-09-29 14:20:00|12273.3|12271.3|12274.8|12272.8|12275.6|12273.6|12273.3|12271.3|5842
1632925500000|2021-09-29 14:25:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12274|12272|3874
1632925800000|2021-09-29 14:30:00|12274|12272|12274|12272|12276.4|12274.4|12274|12272|11508
1632926100000|2021-09-29 14:35:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12271.7|12269.7|4293
1632926400000|2021-09-29 14:40:00|12272.5|12270.5|12271.7|12269.7|12273.3|12271.3|12270.9|12268.9|1508
1632926700000|2021-09-29 14:45:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|1838
1632927000000|2021-09-29 14:50:00|12270.1|12268.1|12269.4|12267.4|12270.9|12268.9|12268.6|12266.6|3799
1632927300000|2021-09-29 14:55:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|2605
1632927600000|2021-09-29 15:00:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12269.4|12267.4|3545
1632927900000|2021-09-29 15:05:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|4265
1632928200000|2021-09-29 15:10:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|1779
1632928500000|2021-09-29 15:15:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|1929
1632928800000|2021-09-29 15:20:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|5018
1632929100000|2021-09-29 15:25:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|4866
1632929400000|2021-09-29 15:30:00|||||||||1526
1632929700000|2021-09-29 15:35:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|2184
1632930000000|2021-09-29 15:40:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|568
1632930300000|2021-09-29 15:45:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|3365
1632930600000|2021-09-29 15:50:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|4760
1632930900000|2021-09-29 15:55:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|366
1632931200000|2021-09-29 16:00:00|12269.4|12267.4|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|429
1632931500000|2021-09-29 16:05:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|806
1632931800000|2021-09-29 16:10:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1970
1632932100000|2021-09-29 16:15:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1287
1632932400000|2021-09-29 16:20:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|3014
1632932700000|2021-09-29 16:25:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|4048
1632933000000|2021-09-29 16:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1095
1632933300000|2021-09-29 16:35:00|12268.6|12266.6|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|3111
1632933600000|2021-09-29 16:40:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|1935
1632933900000|2021-09-29 16:45:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|4414
1632934200000|2021-09-29 16:50:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12266.2|12264.2|1648
1632934500000|2021-09-29 16:55:00|12265.5|12263.5|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|2059
1632934800000|2021-09-29 17:00:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1797
1632935100000|2021-09-29 17:05:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|635
1632935400000|2021-09-29 17:10:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1406
1632935700000|2021-09-29 17:15:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|2122
1632936000000|2021-09-29 17:20:00|12263.1|12261.1|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|2359
1632936300000|2021-09-29 17:25:00|12262.3|12260.3|12263.1|12261.1|12263.1|12261.1|12261.5|12259.5|3078
1632936600000|2021-09-29 17:30:00|12262.3|12260.3|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|6381
1632936900000|2021-09-29 17:35:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1165
1632937200000|2021-09-29 17:40:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12265.5|12263.5|2782
1632937500000|2021-09-29 17:45:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|3615
1632937800000|2021-09-29 17:50:00|12265.8|12263.8|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1375
1632938100000|2021-09-29 17:55:00|||||||||740
1632938400000|2021-09-29 18:00:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1970
1632938700000|2021-09-29 18:05:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1889
1632939000000|2021-09-29 18:10:00|||||||||1073
1632939300000|2021-09-29 18:15:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|1118
1632939600000|2021-09-29 18:20:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|2167
1632939900000|2021-09-29 18:25:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|1090
1632940200000|2021-09-29 18:30:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1764
1632940500000|2021-09-29 18:35:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|1272
1632940800000|2021-09-29 18:40:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|892
1632941100000|2021-09-29 18:45:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|714
1632941400000|2021-09-29 18:50:00|12267|12265|12267|12265|12267|12265|12267|12265|1561
1632941700000|2021-09-29 18:55:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12266.2|12264.2|6067
1632942000000|2021-09-29 19:00:00|12267|12265|12266.2|12264.2|12267|12265|12265.5|12263.5|3021
1632942300000|2021-09-29 19:05:00|||||||||561
1632942600000|2021-09-29 19:10:00|12265.5|12263.5|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|856
1632942900000|2021-09-29 19:15:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|533
1632943200000|2021-09-29 19:20:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|125
1632943500000|2021-09-29 19:25:00|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|12265.5|12263.5|404
1632943800000|2021-09-29 19:30:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|922
1632944100000|2021-09-29 19:35:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|1042
1632944400000|2021-09-29 19:40:00|12264.7|12262.7|12265.5|12263.5|12265.5|12263.5|12264.7|12262.7|3249
1632944700000|2021-09-29 19:45:00|12266.2|12264.2|12266.2|12264.2|12266.2|12264.2|12265.5|12263.5|1094
1632945000000|2021-09-29 19:50:00|12267|12265|12270.1|12268.1|12270.1|12268.1|12267|12265|4656
1632945300000|2021-09-29 19:55:00|12269.4|12267.4|12271.7|12269.7|12271.7|12269.7|12269.4|12267.4|4802
1632945600000|2021-09-29 20:00:00|12270.9|12268.9|12270.1|12268.1|12271.7|12269.7|12269.4|12267.4|3940
1632945900000|2021-09-29 20:05:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|935
1632946200000|2021-09-29 20:10:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|823
1632946500000|2021-09-29 20:15:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|1037
1632946800000|2021-09-29 20:20:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|354
1632947100000|2021-09-29 20:25:00|12273.3|12271.3|12274|12272|12274.8|12272.8|12272.9|12270.9|2644
1632947400000|2021-09-29 20:30:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|865
1632947700000|2021-09-29 20:35:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|266
1632948000000|2021-09-29 20:40:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|1066
1632948300000|2021-09-29 20:45:00|12274|12272|12274|12272|12274|12272|12274|12272|1406
1632948600000|2021-09-29 20:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|1324
1632948900000|2021-09-29 20:55:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|5572
1632952800000|2021-09-29 22:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|816
1632953100000|2021-09-29 22:05:00|||||||||118
1632953400000|2021-09-29 22:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|883
1632953700000|2021-09-29 22:15:00|||||||||1
1632954000000|2021-09-29 22:20:00|||||||||21
1632954300000|2021-09-29 22:25:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|805
1632954600000|2021-09-29 22:30:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|210
1632954900000|2021-09-29 22:35:00|||||||||130
1632955200000|2021-09-29 22:40:00|||||||||71
1632955500000|2021-09-29 22:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|454
1632955800000|2021-09-29 22:50:00|||||||||19
1632956100000|2021-09-29 22:55:00|||||||||627
1632956400000|2021-09-29 23:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|156
1632956700000|2021-09-29 23:05:00|||||||||25
1632957000000|2021-09-29 23:10:00|||||||||25
1632957300000|2021-09-29 23:15:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|142
1632957600000|2021-09-29 23:20:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|477
1632957900000|2021-09-29 23:25:00|||||||||17
1632958200000|2021-09-29 23:30:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|441
1632958500000|2021-09-29 23:35:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|239
1632958800000|2021-09-29 23:40:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|353
1632959100000|2021-09-29 23:45:00|||||||||115
1632959400000|2021-09-29 23:50:00|||||||||39
1632959700000|2021-09-29 23:55:00|||||||||7
1632960000000|2021-09-30 00:00:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|1069
1632960300000|2021-09-30 00:05:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|244
1632960600000|2021-09-30 00:10:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|161
1632960900000|2021-09-30 00:15:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|115
1632961200000|2021-09-30 00:20:00|12278|12276|12278|12276|12278|12276|12278|12276|270
1632961500000|2021-09-30 00:25:00|12277.6|12275.6|12278|12276|12278|12276|12277.6|12275.6|149
1632961800000|2021-09-30 00:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|424
1632962100000|2021-09-30 00:35:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|474
1632962400000|2021-09-30 00:40:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|159
1632962700000|2021-09-30 00:45:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|100
1632963000000|2021-09-30 00:50:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12275.6|12273.6|1708
1632963300000|2021-09-30 00:55:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|894
1632963600000|2021-09-30 01:00:00|12278|12276|12276.4|12274.4|12278|12276|12275.6|12273.6|298
1632963900000|2021-09-30 01:05:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|388
1632964200000|2021-09-30 01:10:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|967
1632964500000|2021-09-30 01:15:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|362
1632964800000|2021-09-30 01:20:00|12278.3|12276.3|12278.7|12276.7|12278.7|12276.7|12278.3|12276.3|243
1632965100000|2021-09-30 01:25:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|676
1632965400000|2021-09-30 01:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|293
1632965700000|2021-09-30 01:35:00|12278|12276|12278|12276|12278|12276|12278|12276|79
1632966000000|2021-09-30 01:40:00|12277.6|12275.6|12278|12276|12278|12276|12277.2|12275.2|69
1632966300000|2021-09-30 01:45:00|12277.6|12275.6|12278|12276|12278|12276|12277.2|12275.2|41
1632966600000|2021-09-30 01:50:00|12277.6|12275.6|12278|12276|12278|12276|12277.6|12275.6|99
1632966900000|2021-09-30 01:55:00|||||||||10
1632967200000|2021-09-30 02:00:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|193
1632967500000|2021-09-30 02:05:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|357
1632967800000|2021-09-30 02:10:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|66
1632968100000|2021-09-30 02:15:00|||||||||172
1632968400000|2021-09-30 02:20:00|||||||||18
1632968700000|2021-09-30 02:25:00|||||||||20
1632969000000|2021-09-30 02:30:00|||||||||295
1632969300000|2021-09-30 02:35:00|||||||||62
1632969600000|2021-09-30 02:40:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|422
1632969900000|2021-09-30 02:45:00|||||||||40
1632970200000|2021-09-30 02:50:00|||||||||106
1632970500000|2021-09-30 02:55:00|||||||||329
1632970800000|2021-09-30 03:00:00|||||||||118
1632971400000|2021-09-30 03:10:00|||||||||16
1632971700000|2021-09-30 03:15:00|||||||||28
1632972000000|2021-09-30 03:20:00|||||||||4
1632972300000|2021-09-30 03:25:00|||||||||1
1632972900000|2021-09-30 03:35:00|||||||||9
1632973200000|2021-09-30 03:40:00|||||||||27
1632973500000|2021-09-30 03:45:00|||||||||157
1632973800000|2021-09-30 03:50:00|||||||||22
1632974100000|2021-09-30 03:55:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|429
1632974400000|2021-09-30 04:00:00|||||||||33
1632974700000|2021-09-30 04:05:00|||||||||499
1632975000000|2021-09-30 04:10:00|||||||||1
1632975300000|2021-09-30 04:15:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|453
1632975600000|2021-09-30 04:20:00|||||||||49
1632975900000|2021-09-30 04:25:00|||||||||12
1632976200000|2021-09-30 04:30:00|12274|12272|12274|12272|12274|12272|12274|12272|507
1632976500000|2021-09-30 04:35:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|533
1632976800000|2021-09-30 04:40:00|||||||||100
1632977100000|2021-09-30 04:45:00|||||||||81
1632977400000|2021-09-30 04:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|643
1632977700000|2021-09-30 04:55:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|222
1632978000000|2021-09-30 05:00:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|182
1632978300000|2021-09-30 05:05:00|||||||||157
1632978600000|2021-09-30 05:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|441
1632978900000|2021-09-30 05:15:00|||||||||20
1632979200000|2021-09-30 05:20:00|||||||||525
1632979500000|2021-09-30 05:25:00|||||||||118
1632979800000|2021-09-30 05:30:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|218
1632980100000|2021-09-30 05:35:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|78
1632980400000|2021-09-30 05:40:00|12274|12272|12274|12272|12274|12272|12274|12272|200
1632980700000|2021-09-30 05:45:00|||||||||52
1632981000000|2021-09-30 05:50:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1580
1632981300000|2021-09-30 05:55:00|||||||||320
1632981600000|2021-09-30 06:00:00|12274.8|12272.8|12274|12272|12275.6|12273.6|12272.5|12270.5|901
1632981900000|2021-09-30 06:05:00|12273.3|12271.3|12271.7|12269.7|12274|12272|12271.7|12269.7|965
1632982200000|2021-09-30 06:10:00|12270.9|12268.9|12272.5|12270.5|12272.5|12270.5|12270.9|12268.9|1049
1632982500000|2021-09-30 06:15:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|808
1632982800000|2021-09-30 06:20:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|734
1632983100000|2021-09-30 06:25:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|548
1632983400000|2021-09-30 06:30:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1704
1632983700000|2021-09-30 06:35:00|12269.4|12267.4|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|1406
1632984000000|2021-09-30 06:40:00|12270.1|12268.1|12268.6|12266.6|12270.1|12268.1|12268.6|12266.6|1724
1632984300000|2021-09-30 06:45:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|965
1632984600000|2021-09-30 06:50:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267.8|12265.8|3072
1632984900000|2021-09-30 06:55:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12265.5|12263.5|6697
1632985200000|2021-09-30 07:00:00|12265.5|12263.5|12266.2|12264.2|12267|12265|12265.5|12263.5|2143
1632985500000|2021-09-30 07:05:00|12267|12265|12267|12265|12267|12265|12266.2|12264.2|1951
1632985800000|2021-09-30 07:10:00|12267.8|12265.8|12267.8|12265.8|12268.6|12266.6|12267|12265|1180
1632986100000|2021-09-30 07:15:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|1278
1632986400000|2021-09-30 07:20:00|12267.8|12265.8|12267.8|12265.8|12268.6|12266.6|12266.2|12264.2|917
1632986700000|2021-09-30 07:25:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|463
1632987000000|2021-09-30 07:30:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12267.8|12265.8|638
1632987300000|2021-09-30 07:35:00|12268.6|12266.6|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|277
1632987600000|2021-09-30 07:40:00|12269.8|12267.8|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|924
1632987900000|2021-09-30 07:45:00|12270.1|12268.1|12267.8|12265.8|12270.1|12268.1|12267.8|12265.8|403
1632988200000|2021-09-30 07:50:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12266.2|12264.2|2256
1632988500000|2021-09-30 07:55:00|12267.4|12265.4|12267.8|12265.8|12267.8|12265.8|12267|12265|473
1632988800000|2021-09-30 08:00:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|1131
1632989100000|2021-09-30 08:05:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1074
1632989400000|2021-09-30 08:10:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.1|12268.1|776
1632989700000|2021-09-30 08:15:00|||||||||319
1632990000000|2021-09-30 08:20:00|12272.5|12270.5|12271.7|12269.7|12272.5|12270.5|12270.9|12268.9|449
1632990300000|2021-09-30 08:25:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|595
1632990600000|2021-09-30 08:30:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|453
1632990900000|2021-09-30 08:35:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|399
1632991200000|2021-09-30 08:40:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|383
1632991500000|2021-09-30 08:45:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|295
1632991800000|2021-09-30 08:50:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|970
1632992100000|2021-09-30 08:55:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|518
1632992400000|2021-09-30 09:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|349
1632992700000|2021-09-30 09:05:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|139
1632993000000|2021-09-30 09:10:00|12270.5|12268.5|12270.9|12268.9|12270.9|12268.9|12270.5|12268.5|134
1632993300000|2021-09-30 09:15:00|12270.1|12268.1|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|671
1632993600000|2021-09-30 09:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|100
1632993900000|2021-09-30 09:25:00|12272.5|12270.5|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|442
1632994200000|2021-09-30 09:30:00|12273.3|12271.3|12273.7|12271.7|12274|12272|12273.3|12271.3|970
1632994500000|2021-09-30 09:35:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|2999
1632994800000|2021-09-30 09:40:00|12274|12272|12274|12272|12274|12272|12274|12272|386
1632995100000|2021-09-30 09:45:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|1404
1632995400000|2021-09-30 09:50:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1731
1632995700000|2021-09-30 09:55:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|831
1632996000000|2021-09-30 10:00:00|12271.7|12269.7|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|1030
1632996300000|2021-09-30 10:05:00|||||||||85
1632996600000|2021-09-30 10:10:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|575
1632996900000|2021-09-30 10:15:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12272.1|12270.1|164
1632997200000|2021-09-30 10:20:00|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|12271.7|12269.7|99
1632997500000|2021-09-30 10:25:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|473
1632997800000|2021-09-30 10:30:00|12270.9|12268.9|12270.1|12268.1|12270.9|12268.9|12269.4|12267.4|730
1632998100000|2021-09-30 10:35:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|390
1632998400000|2021-09-30 10:40:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|815
1632998700000|2021-09-30 10:45:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|459
1632999000000|2021-09-30 10:50:00|12269.4|12267.4|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|628
1632999300000|2021-09-30 10:55:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|264
1632999600000|2021-09-30 11:00:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|660
1632999900000|2021-09-30 11:05:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|622
1633000200000|2021-09-30 11:10:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|574
1633000500000|2021-09-30 11:15:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|494
1633000800000|2021-09-30 11:20:00|12268.6|12266.6|12268.6|12266.6|12269.4|12267.4|12268.6|12266.6|1520
1633001100000|2021-09-30 11:25:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|355
1633001400000|2021-09-30 11:30:00|12268.6|12266.6|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|337
1633001700000|2021-09-30 11:35:00|12270.1|12268.1|12270.1|12268.1|12270.1|12268.1|12269.4|12267.4|613
1633002000000|2021-09-30 11:40:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|930
1633002300000|2021-09-30 11:45:00|12270.1|12268.1|12270.1|12268.1|12270.9|12268.9|12270.1|12268.1|1675
1633002600000|2021-09-30 11:50:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1293
1633002900000|2021-09-30 11:55:00|12269|12267|12270.1|12268.1|12270.1|12268.1|12268.6|12266.6|1951
1633003200000|2021-09-30 12:00:00|12270.9|12268.9|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|2279
1633003500000|2021-09-30 12:05:00|12269.4|12267.4|12269.4|12267.4|12269.4|12267.4|12268.6|12266.6|1237
1633003800000|2021-09-30 12:10:00|12268.6|12266.6|12266.2|12264.2|12269.4|12267.4|12266.2|12264.2|2003
1633004100000|2021-09-30 12:15:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|1735
1633004400000|2021-09-30 12:20:00|12266.2|12264.2|12265.5|12263.5|12266.2|12264.2|12265.5|12263.5|2115
1633004700000|2021-09-30 12:25:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|6439
1633005000000|2021-09-30 12:30:00|12263.9|12261.9|12264.7|12262.7|12267|12265|12263.9|12261.9|4411
1633005300000|2021-09-30 12:35:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|4246
1633005600000|2021-09-30 12:40:00|12265.5|12263.5|12265.5|12263.5|12266.2|12264.2|12264.7|12262.7|1900
1633005900000|2021-09-30 12:45:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|1707
1633006200000|2021-09-30 12:50:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|1991
1633006500000|2021-09-30 12:55:00|12263.9|12261.9|12263.1|12261.1|12264.7|12262.7|12263.1|12261.1|3094
1633006800000|2021-09-30 13:00:00|12263.9|12261.9|12260|12258|12263.9|12261.9|12260|12258|3656
1633007100000|2021-09-30 13:05:00|12260.8|12258.8|12258.4|12256.4|12260.8|12258.8|12258.4|12256.4|4675
1633007400000|2021-09-30 13:10:00|12259.2|12257.2|12262.3|12260.3|12262.3|12260.3|12259.2|12257.2|3662
1633007700000|2021-09-30 13:15:00|12263.1|12261.1|12262.3|12260.3|12263.9|12261.9|12262.3|12260.3|1751
1633008000000|2021-09-30 13:20:00|12263.1|12261.1|12265.5|12263.5|12265.5|12263.5|12263.1|12261.1|2189
1633008300000|2021-09-30 13:25:00|12266.2|12264.2|12263.9|12261.9|12266.2|12264.2|12263.1|12261.1|4015
1633008600000|2021-09-30 13:30:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|6187
1633008900000|2021-09-30 13:35:00|12263.9|12261.9|12262.3|12260.3|12263.9|12261.9|12261.5|12259.5|3986
1633009200000|2021-09-30 13:40:00|12261.5|12259.5|12262.3|12260.3|12263.1|12261.1|12261.5|12259.5|1724
1633009500000|2021-09-30 13:45:00|12261.5|12259.5|12263.9|12261.9|12264.7|12262.7|12261.5|12259.5|2882
1633009800000|2021-09-30 13:50:00|12263.1|12261.1|12264.7|12262.7|12265.5|12263.5|12262.3|12260.3|5098
1633010100000|2021-09-30 13:55:00|12265.5|12263.5|12267|12265|12267|12265|12264.7|12262.7|3173
1633010400000|2021-09-30 14:00:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12264.7|12262.7|4872
1633010700000|2021-09-30 14:05:00|12267|12265|12266.2|12264.2|12267|12265|12266.2|12264.2|3309
1633011000000|2021-09-30 14:10:00|12265.5|12263.5|12265.5|12263.5|12267|12265|12265.5|12263.5|2249
1633011300000|2021-09-30 14:15:00|12266.2|12264.2|12267|12265|12267|12265|12265.5|12263.5|2084
1633011600000|2021-09-30 14:20:00|12266.2|12264.2|12267.8|12265.8|12268.6|12266.6|12266.2|12264.2|3732
1633011900000|2021-09-30 14:25:00|12268.6|12266.6|12270.1|12268.1|12270.1|12268.1|12267.8|12265.8|3740
1633012200000|2021-09-30 14:30:00|12270.9|12268.9|12268.6|12266.6|12270.9|12268.9|12268.6|12266.6|4435
1633012500000|2021-09-30 14:35:00|12269.4|12267.4|12267.8|12265.8|12269.4|12267.4|12267.8|12265.8|4328
1633012800000|2021-09-30 14:40:00|12268.6|12266.6|12266.2|12264.2|12268.6|12266.6|12266.2|12264.2|6413
1633013100000|2021-09-30 14:45:00|12267|12265|12270.9|12268.9|12270.9|12268.9|12267|12265|6627
1633013400000|2021-09-30 14:50:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|2061
1633013700000|2021-09-30 14:55:00|12271.3|12269.3|12273.3|12271.3|12274|12272|12271.3|12269.3|5165
1633014000000|2021-09-30 15:00:00|12274|12272|12273.3|12271.3|12274|12272|12272.5|12270.5|2876
1633014300000|2021-09-30 15:05:00|12272.5|12270.5|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|1592
1633014600000|2021-09-30 15:10:00|12271.7|12269.7|12270.9|12268.9|12272.5|12270.5|12270.9|12268.9|1464
1633014900000|2021-09-30 15:15:00|12271.7|12269.7|12271.7|12269.7|12272.5|12270.5|12271.7|12269.7|3023
1633015200000|2021-09-30 15:20:00|12272.5|12270.5|12270.9|12268.9|12272.5|12270.5|12270.1|12268.1|5198
1633015500000|2021-09-30 15:25:00|12270.1|12268.1|12269.4|12267.4|12270.1|12268.1|12269.4|12267.4|2878
1633015800000|2021-09-30 15:30:00|12270.1|12268.1|12271.7|12269.7|12272.5|12270.5|12270.1|12268.1|1531
1633016100000|2021-09-30 15:35:00|12270.9|12268.9|12273.3|12271.3|12274|12272|12270.1|12268.1|9151
1633016400000|2021-09-30 15:40:00|12274|12272|12272.5|12270.5|12274|12272|12270.9|12268.9|3094
1633016700000|2021-09-30 15:45:00|12273.3|12271.3|12275.6|12273.6|12275.6|12273.6|12273.3|12271.3|2219
1633017000000|2021-09-30 15:50:00|12274.8|12272.8|12275.6|12273.6|12276.4|12274.4|12274.8|12272.8|3011
1633017300000|2021-09-30 15:55:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|5489
1633017600000|2021-09-30 16:00:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|2997
1633017900000|2021-09-30 16:05:00|12276.4|12274.4|12278|12276|12278|12276|12276.4|12274.4|2236
1633018200000|2021-09-30 16:10:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|4373
1633018500000|2021-09-30 16:15:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|2077
1633018800000|2021-09-30 16:20:00|12278|12276|12278|12276|12278|12276|12278|12276|1547
1633019100000|2021-09-30 16:25:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2559
1633019400000|2021-09-30 16:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1740
1633019700000|2021-09-30 16:35:00|12278|12276|12277.2|12275.2|12278|12276|12276.4|12274.4|3533
1633020000000|2021-09-30 16:40:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|1727
1633020300000|2021-09-30 16:45:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1808
1633020600000|2021-09-30 16:50:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|3346
1633020900000|2021-09-30 16:55:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|3493
1633021200000|2021-09-30 17:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|2890
1633021500000|2021-09-30 17:05:00|12278.7|12276.7|12278|12276|12279.5|12277.5|12278|12276|2862
1633021800000|2021-09-30 17:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1061
1633022100000|2021-09-30 17:15:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|2912
1633022400000|2021-09-30 17:20:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|843
1633022700000|2021-09-30 17:25:00|||||||||1004
1633023000000|2021-09-30 17:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1425
1633023300000|2021-09-30 17:35:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|690
1633023600000|2021-09-30 17:40:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|1243
1633023900000|2021-09-30 17:45:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1344
1633024200000|2021-09-30 17:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|2274
1633024500000|2021-09-30 17:55:00|||||||||378
1633024800000|2021-09-30 18:00:00|12278.3|12276.3|12278|12276|12278.7|12276.7|12277.2|12275.2|2122
1633025100000|2021-09-30 18:05:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1766
1633025400000|2021-09-30 18:10:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|307
1633025700000|2021-09-30 18:15:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1830
1633026000000|2021-09-30 18:20:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1591
1633026300000|2021-09-30 18:25:00|||||||||1717
1633026600000|2021-09-30 18:30:00|||||||||873
1633026900000|2021-09-30 18:35:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|1908
1633027200000|2021-09-30 18:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|734
1633027500000|2021-09-30 18:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|3345
1633027800000|2021-09-30 18:50:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1910
1633028100000|2021-09-30 18:55:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12274|12272|5703
1633028400000|2021-09-30 19:00:00|12276.4|12274.4|12277.2|12275.2|12278|12276|12276.4|12274.4|6263
1633028700000|2021-09-30 19:05:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|4290
1633029000000|2021-09-30 19:10:00|||||||||3646
1633029300000|2021-09-30 19:15:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|3407
1633029600000|2021-09-30 19:20:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|6469
1633029900000|2021-09-30 19:25:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|6795
1633030200000|2021-09-30 19:30:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|3418
1633030500000|2021-09-30 19:35:00|12278|12276|12277.2|12275.2|12278.7|12276.7|12277.2|12275.2|5429
1633030800000|2021-09-30 19:40:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|5641
1633031100000|2021-09-30 19:45:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|3939
1633031400000|2021-09-30 19:50:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|5160
1633031700000|2021-09-30 19:55:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|20284
1633032000000|2021-09-30 20:00:00|12281.1|12279.1|12278.7|12276.7|12281.1|12279.1|12278.7|12276.7|18449
1633032300000|2021-09-30 20:05:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|8562
1633032600000|2021-09-30 20:10:00|12278.7|12276.7|12280.3|12278.3|12280.3|12278.3|12278.7|12276.7|3641
1633032900000|2021-09-30 20:15:00|12281.1|12279.1|12284.2|12282.2|12284.2|12282.2|12281.1|12279.1|7725
1633033200000|2021-09-30 20:20:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|2148
1633033500000|2021-09-30 20:25:00|12282.6|12280.6|12284.2|12282.2|12284.2|12282.2|12282.6|12280.6|4285
1633033800000|2021-09-30 20:30:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|3413
1633034100000|2021-09-30 20:35:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|3535
1633034400000|2021-09-30 20:40:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|2365
1633034700000|2021-09-30 20:45:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|1501
1633035000000|2021-09-30 20:50:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|3540
1633035300000|2021-09-30 20:55:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|3051
1633039200000|2021-09-30 22:00:00|12286.5|12284.5|12285|12283|12286.5|12284.5|12285|12283|1040
1633039500000|2021-09-30 22:05:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|330
1633039800000|2021-09-30 22:10:00|12285|12283|12285|12283|12285|12283|12285|12283|173
1633040100000|2021-09-30 22:15:00|12285.8|12283.8|12286.5|12284.5|12286.5|12284.5|12285.8|12283.8|872
1633040400000|2021-09-30 22:20:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|243
1633040700000|2021-09-30 22:25:00|||||||||157
1633041000000|2021-09-30 22:30:00|12285|12283|12285|12283|12285|12283|12285|12283|180
1633041300000|2021-09-30 22:35:00|||||||||42
1633041600000|2021-09-30 22:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|724
1633041900000|2021-09-30 22:45:00|||||||||556
1633042200000|2021-09-30 22:50:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|499
1633042500000|2021-09-30 22:55:00|||||||||122
1633042800000|2021-09-30 23:00:00|||||||||61
1633043100000|2021-09-30 23:05:00|||||||||37
1633043400000|2021-09-30 23:10:00|||||||||402
1633043700000|2021-09-30 23:15:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|400
1633044000000|2021-09-30 23:20:00|||||||||259
1633044300000|2021-09-30 23:25:00|||||||||56
1633044600000|2021-09-30 23:30:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1330
1633044900000|2021-09-30 23:35:00|||||||||29
1633045200000|2021-09-30 23:40:00|||||||||213
1633045500000|2021-09-30 23:45:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|304
1633045800000|2021-09-30 23:50:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|309
1633046100000|2021-09-30 23:55:00|||||||||82
1633046400000|2021-10-01 00:00:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|225
1633046700000|2021-10-01 00:05:00|||||||||88
1633047000000|2021-10-01 00:10:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|342
1633047300000|2021-10-01 00:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|583
1633047600000|2021-10-01 00:20:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|772
1633047900000|2021-10-01 00:25:00|12283.8|12281.8|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|316
1633048200000|2021-10-01 00:30:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|404
1633048500000|2021-10-01 00:35:00|||||||||55
1633048800000|2021-10-01 00:40:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|514
1633049100000|2021-10-01 00:45:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|372
1633049400000|2021-10-01 00:50:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|475
1633049700000|2021-10-01 00:55:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|479
1633050000000|2021-10-01 01:00:00|12285|12283|12285.8|12283.8|12286.5|12284.5|12284.2|12282.2|1690
1633050300000|2021-10-01 01:05:00|12285.4|12283.4|12287.3|12285.3|12288.1|12286.1|12285|12283|1347
1633050600000|2021-10-01 01:10:00|12287.7|12285.7|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|833
1633050900000|2021-10-01 01:15:00|12289.7|12287.7|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1681
1633051200000|2021-10-01 01:20:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|552
1633051500000|2021-10-01 01:25:00|12291.6|12289.6|12292.8|12290.8|12292.8|12290.8|12291.2|12289.2|2022
1633051800000|2021-10-01 01:30:00|12293.6|12291.6|12292|12290|12293.6|12291.6|12290.5|12288.5|1448
1633052100000|2021-10-01 01:35:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12290.5|12288.5|631
1633052400000|2021-10-01 01:40:00|12291.6|12289.6|12291.2|12289.2|12292|12290|12291.2|12289.2|283
1633052700000|2021-10-01 01:45:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|819
1633053000000|2021-10-01 01:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|361
1633053300000|2021-10-01 01:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|301
1633053600000|2021-10-01 02:00:00|12291.6|12289.6|12291.2|12289.2|12292|12290|12291.2|12289.2|181
1633053900000|2021-10-01 02:05:00|12290.8|12288.8|12290.5|12288.5|12290.8|12288.8|12290.5|12288.5|477
1633054200000|2021-10-01 02:10:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|133
1633054500000|2021-10-01 02:15:00|12292|12290|12292|12290|12292|12290|12292|12290|494
1633054800000|2021-10-01 02:20:00|||||||||575
1633055100000|2021-10-01 02:25:00|||||||||25
1633055400000|2021-10-01 02:30:00|||||||||131
1633055700000|2021-10-01 02:35:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|60
1633056000000|2021-10-01 02:40:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|597
1633056300000|2021-10-01 02:45:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|519
1633056600000|2021-10-01 02:50:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|103
1633056900000|2021-10-01 02:55:00|||||||||36
1633057200000|2021-10-01 03:00:00|||||||||106
1633057500000|2021-10-01 03:05:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|294
1633057800000|2021-10-01 03:10:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|199
1633058100000|2021-10-01 03:15:00|||||||||41
1633058400000|2021-10-01 03:20:00|12290.8|12288.8|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|21
1633058700000|2021-10-01 03:25:00|12292|12290|12291.2|12289.2|12292|12290|12291.2|12289.2|179
1633059000000|2021-10-01 03:30:00|12290.8|12288.8|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|645
1633059300000|2021-10-01 03:35:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|101
1633059600000|2021-10-01 03:40:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|346
1633059900000|2021-10-01 03:45:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12292|12290|139
1633060200000|2021-10-01 03:50:00|||||||||6
1633060500000|2021-10-01 03:55:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|393
1633060800000|2021-10-01 04:00:00|||||||||46
1633061100000|2021-10-01 04:05:00|||||||||213
1633061400000|2021-10-01 04:10:00|12291.2|12289.2|12291.6|12289.6|12291.6|12289.6|12291.2|12289.2|136
1633061700000|2021-10-01 04:15:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|310
1633062000000|2021-10-01 04:20:00|||||||||12
1633062300000|2021-10-01 04:25:00|||||||||45
1633062600000|2021-10-01 04:30:00|||||||||173
1633062900000|2021-10-01 04:35:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|165
1633063200000|2021-10-01 04:40:00|||||||||122
1633063500000|2021-10-01 04:45:00|12292|12290|12292.8|12290.8|12292.8|12290.8|12292|12290|245
1633063800000|2021-10-01 04:50:00|12292|12290|12292|12290|12292|12290|12292|12290|308
1633064400000|2021-10-01 05:00:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|73
1633064700000|2021-10-01 05:05:00|||||||||354
1633065000000|2021-10-01 05:10:00|||||||||165
1633065300000|2021-10-01 05:15:00|12292|12290|12292|12290|12292|12290|12292|12290|512
1633065600000|2021-10-01 05:20:00|||||||||12
1633065900000|2021-10-01 05:25:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|1154
1633066200000|2021-10-01 05:30:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|427
1633066500000|2021-10-01 05:35:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|225
1633066800000|2021-10-01 05:40:00|12290.8|12288.8|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|239
1633067100000|2021-10-01 05:45:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|454
1633067400000|2021-10-01 05:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.8|12288.8|582
1633067700000|2021-10-01 05:55:00|12290.8|12288.8|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|157
1633068000000|2021-10-01 06:00:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12286.5|12284.5|1224
1633068300000|2021-10-01 06:05:00|12287.3|12285.3|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|412
1633068600000|2021-10-01 06:10:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|800
1633068900000|2021-10-01 06:15:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|358
1633069200000|2021-10-01 06:20:00|12288.9|12286.9|12291.2|12289.2|12292|12290|12288.1|12286.1|1116
1633069500000|2021-10-01 06:25:00|12292|12290|12290.5|12288.5|12292.8|12290.8|12290.5|12288.5|1319
1633069800000|2021-10-01 06:30:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|579
1633070100000|2021-10-01 06:35:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|460
1633070400000|2021-10-01 06:40:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|846
1633070700000|2021-10-01 06:45:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|497
1633071000000|2021-10-01 06:50:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1263
1633071300000|2021-10-01 06:55:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1470
1633071600000|2021-10-01 07:00:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|1549
1633071900000|2021-10-01 07:05:00|12291.2|12289.2|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1217
1633072200000|2021-10-01 07:10:00|12290.5|12288.5|12287.3|12285.3|12290.5|12288.5|12286.5|12284.5|1343
1633072500000|2021-10-01 07:15:00|12288.1|12286.1|12285.8|12283.8|12288.9|12286.9|12285.8|12283.8|1139
1633072800000|2021-10-01 07:20:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285|12283|1535
1633073100000|2021-10-01 07:25:00|12285|12283|12284.2|12282.2|12285.8|12283.8|12283.4|12281.4|1120
1633073400000|2021-10-01 07:30:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12283.4|12281.4|853
1633073700000|2021-10-01 07:35:00|12284.2|12282.2|12285|12283|12285.8|12283.8|12284.2|12282.2|2231
1633074000000|2021-10-01 07:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|532
1633074300000|2021-10-01 07:45:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|195
1633074600000|2021-10-01 07:50:00|12283.8|12281.8|12281.9|12279.9|12283.8|12281.8|12281.9|12279.9|2145
1633074900000|2021-10-01 07:55:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|925
1633075200000|2021-10-01 08:00:00|12282.6|12280.6|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|832
1633075500000|2021-10-01 08:05:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|1352
1633075800000|2021-10-01 08:10:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|1304
1633076100000|2021-10-01 08:15:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1016
1633076400000|2021-10-01 08:20:00|12286.5|12284.5|12286.5|12284.5|12287.3|12285.3|12285.8|12283.8|1227
1633076700000|2021-10-01 08:25:00|12285.8|12283.8|12285.8|12283.8|12286.5|12284.5|12285.8|12283.8|553
1633077000000|2021-10-01 08:30:00|12285|12283|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|1597
1633077300000|2021-10-01 08:35:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|1115
1633077600000|2021-10-01 08:40:00|12285|12283|12285|12283|12285.8|12283.8|12284.2|12282.2|1395
1633077900000|2021-10-01 08:45:00|12285.8|12283.8|12286.5|12284.5|12287.3|12285.3|12285|12283|1821
1633078200000|2021-10-01 08:50:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|457
1633078500000|2021-10-01 08:55:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|764
1633078800000|2021-10-01 09:00:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|571
1633079100000|2021-10-01 09:05:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|451
1633079400000|2021-10-01 09:10:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|340
1633079700000|2021-10-01 09:15:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1794
1633080000000|2021-10-01 09:20:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|308
1633080300000|2021-10-01 09:25:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12287.3|12285.3|686
1633080600000|2021-10-01 09:30:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|2033
1633080900000|2021-10-01 09:35:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|1530
1633081200000|2021-10-01 09:40:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|649
1633081500000|2021-10-01 09:45:00|12290.5|12288.5|12292|12290|12292|12290|12290.5|12288.5|1784
1633081800000|2021-10-01 09:50:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|518
1633082100000|2021-10-01 09:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|837
1633082400000|2021-10-01 10:00:00|12292|12290|12291.2|12289.2|12292|12290|12290.5|12288.5|1244
1633082700000|2021-10-01 10:05:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|331
1633083000000|2021-10-01 10:10:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|951
1633083300000|2021-10-01 10:15:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|425
1633083600000|2021-10-01 10:20:00|12288.1|12286.1|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|867
1633083900000|2021-10-01 10:25:00|12288.9|12286.9|12288.5|12286.5|12288.9|12286.9|12288.5|12286.5|351
1633084200000|2021-10-01 10:30:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|322
1633084500000|2021-10-01 10:35:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|1226
1633084800000|2021-10-01 10:40:00|12287.7|12285.7|12288.9|12286.9|12288.9|12286.9|12287.3|12285.3|562
1633085100000|2021-10-01 10:45:00|12288.1|12286.1|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|494
1633085400000|2021-10-01 10:50:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|155
1633085700000|2021-10-01 10:55:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|657
1633086000000|2021-10-01 11:00:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|658
1633086300000|2021-10-01 11:05:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|1255
1633086600000|2021-10-01 11:10:00|12290.5|12288.5|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|681
1633086900000|2021-10-01 11:15:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|1205
1633087200000|2021-10-01 11:20:00|12289.7|12287.7|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|1104
1633087500000|2021-10-01 11:25:00|12290.8|12288.8|12289.7|12287.7|12291.2|12289.2|12288.9|12286.9|812
1633087800000|2021-10-01 11:30:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12288.1|12286.1|835
1633088100000|2021-10-01 11:35:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1090
1633088400000|2021-10-01 11:40:00|12288.1|12286.1|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1927
1633088700000|2021-10-01 11:45:00|12288.1|12286.1|12287.3|12285.3|12288.1|12286.1|12286.5|12284.5|1603
1633089000000|2021-10-01 11:50:00|12287.7|12285.7|12288.9|12286.9|12289.7|12287.7|12287.7|12285.7|2576
1633089300000|2021-10-01 11:55:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1576
1633089600000|2021-10-01 12:00:00|12290.5|12288.5|12288.1|12286.1|12290.5|12288.5|12287.3|12285.3|3691
1633089900000|2021-10-01 12:05:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|1055
1633090200000|2021-10-01 12:10:00|12289.7|12287.7|12286.5|12284.5|12289.7|12287.7|12285.8|12283.8|2783
1633090500000|2021-10-01 12:15:00|12286.2|12284.2|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|3135
1633090800000|2021-10-01 12:20:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12285|12283|4845
1633091100000|2021-10-01 12:25:00|12286.2|12284.2|12285|12283|12286.5|12284.5|12285|12283|3976
1633091400000|2021-10-01 12:30:00|12285.8|12283.8|12289.7|12287.7|12290.5|12288.5|12285.8|12283.8|15062
1633091700000|2021-10-01 12:35:00|12288.9|12286.9|12291.2|12289.2|12291.2|12289.2|12288.1|12286.1|2315
1633092000000|2021-10-01 12:40:00|12290.5|12288.5|12295.1|12293.1|12295.9|12293.9|12290.5|12288.5|6340
1633092300000|2021-10-01 12:45:00|12294.4|12292.4|12295.9|12293.9|12297.5|12295.5|12294.4|12292.4|4443
1633092600000|2021-10-01 12:50:00|12296.7|12294.7|12295.1|12293.1|12296.7|12294.7|12295.1|12293.1|3579
1633092900000|2021-10-01 12:55:00|12295.9|12293.9|12296.7|12294.7|12296.7|12294.7|12294.4|12292.4|5238
1633093200000|2021-10-01 13:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12294.4|12292.4|2902
1633093500000|2021-10-01 13:05:00|12295.9|12293.9|12295.1|12293.1|12296.7|12294.7|12293.6|12291.6|5136
1633093800000|2021-10-01 13:10:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|3595
1633094100000|2021-10-01 13:15:00|12295.9|12293.9|12295.1|12293.1|12296.7|12294.7|12294.4|12292.4|3169
1633094400000|2021-10-01 13:20:00|12295.9|12293.9|12293.6|12291.6|12295.9|12293.9|12293.6|12291.6|2744
1633094700000|2021-10-01 13:25:00|12293.2|12291.2|12294.4|12292.4|12295.9|12293.9|12292.8|12290.8|4539
1633095000000|2021-10-01 13:30:00|12293.6|12291.6|12296.7|12294.7|12296.7|12294.7|12291.2|12289.2|4629
1633095300000|2021-10-01 13:35:00|12297.5|12295.5|12299|12297|12299|12297|12295.1|12293.1|3244
1633095600000|2021-10-01 13:40:00|12299.8|12297.8|12301.4|12299.4|12302.2|12300.2|12299|12297|8155
1633095900000|2021-10-01 13:45:00|12302.2|12300.2|12301.4|12299.4|12303|12301|12299|12297|9060
1633096200000|2021-10-01 13:50:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12299|12297|7051
1633096500000|2021-10-01 13:55:00|12301|12299|12300.6|12298.6|12301.4|12299.4|12299|12297|6100
1633096800000|2021-10-01 14:00:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12291.2|12289.2|11532
1633097100000|2021-10-01 14:05:00|12297.5|12295.5|12299.8|12297.8|12300.6|12298.6|12295.9|12293.9|8440
1633097400000|2021-10-01 14:10:00|12299|12297|12299.8|12297.8|12302.2|12300.2|12299|12297|4277
1633097700000|2021-10-01 14:15:00|12300.6|12298.6|12300.6|12298.6|12303|12301|12299.8|12297.8|4086
1633098000000|2021-10-01 14:20:00|12301.4|12299.4|12302.2|12300.2|12303|12301|12301.4|12299.4|8002
1633098300000|2021-10-01 14:25:00|12303|12301|12302.2|12300.2|12303|12301|12299.8|12297.8|2568
1633098600000|2021-10-01 14:30:00|12301.4|12299.4|12304.5|12302.5|12304.5|12302.5|12301.4|12299.4|9891
1633098900000|2021-10-01 14:35:00|12303.7|12301.7|12306.1|12304.1|12306.1|12304.1|12301.4|12299.4|9872
1633099200000|2021-10-01 14:40:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303|12301|3439
1633099500000|2021-10-01 14:45:00|12304.5|12302.5|12303.7|12301.7|12306.1|12304.1|12303.7|12301.7|4531
1633099800000|2021-10-01 14:50:00|12303|12301|12301.4|12299.4|12303.7|12301.7|12299.8|12297.8|4705
1633100100000|2021-10-01 14:55:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|6970
1633100400000|2021-10-01 15:00:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12299|12297|3984
1633100700000|2021-10-01 15:05:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299|12297|3823
1633101000000|2021-10-01 15:10:00|12299.8|12297.8|12296.7|12294.7|12301.4|12299.4|12296.7|12294.7|11592
1633101300000|2021-10-01 15:15:00|12295.9|12293.9|12297.5|12295.5|12299|12297|12295.9|12293.9|5377
1633101600000|2021-10-01 15:20:00|12296.7|12294.7|12301.4|12299.4|12302.2|12300.2|12296.7|12294.7|11392
1633101900000|2021-10-01 15:25:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12301.4|12299.4|4770
1633102200000|2021-10-01 15:30:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|5448
1633102500000|2021-10-01 15:35:00|12300.6|12298.6|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|3755
1633102800000|2021-10-01 15:40:00|12302.2|12300.2|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|2877
1633103100000|2021-10-01 15:45:00|12302.2|12300.2|12303.7|12301.7|12303.7|12301.7|12301.4|12299.4|4051
1633103400000|2021-10-01 15:50:00|12304.5|12302.5|12304.5|12302.5|12306.1|12304.1|12303.7|12301.7|4286
1633103700000|2021-10-01 15:55:00|12305.3|12303.3|12304.5|12302.5|12306.1|12304.1|12304.5|12302.5|4285
1633104000000|2021-10-01 16:00:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1925
1633104300000|2021-10-01 16:05:00|12306.1|12304.1|12304.5|12302.5|12306.1|12304.1|12304.5|12302.5|2619
1633104600000|2021-10-01 16:10:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1634
1633104900000|2021-10-01 16:15:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|3816
1633105200000|2021-10-01 16:20:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303|12301|2268
1633105500000|2021-10-01 16:25:00|12303.7|12301.7|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|4030
1633105800000|2021-10-01 16:30:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|3511
1633106100000|2021-10-01 16:35:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1818
1633106400000|2021-10-01 16:40:00|12306.1|12304.1|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|3033
1633106700000|2021-10-01 16:45:00|12304.5|12302.5|12306.1|12304.1|12306.1|12304.1|12304.5|12302.5|4556
1633107000000|2021-10-01 16:50:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|5584
1633107300000|2021-10-01 16:55:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|2542
1633107600000|2021-10-01 17:00:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|1808
1633107900000|2021-10-01 17:05:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|687
1633108200000|2021-10-01 17:10:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|3366
1633108500000|2021-10-01 17:15:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|592
1633108800000|2021-10-01 17:20:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|935
1633109100000|2021-10-01 17:25:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|1956
1633109400000|2021-10-01 17:30:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|1598
1633109700000|2021-10-01 17:35:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|1714
1633110000000|2021-10-01 17:40:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1465
1633110300000|2021-10-01 17:45:00|12305.3|12303.3|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1130
1633110600000|2021-10-01 17:50:00|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|12303.7|12301.7|1502
1633110900000|2021-10-01 17:55:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|1024
1633111200000|2021-10-01 18:00:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303.7|12301.7|890
1633111500000|2021-10-01 18:05:00|||||||||223
1633111800000|2021-10-01 18:10:00|12304.5|12302.5|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|1438
1633112100000|2021-10-01 18:15:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303.7|12301.7|1966
1633112400000|2021-10-01 18:20:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|2386
1633112700000|2021-10-01 18:25:00|12303|12301|12303.7|12301.7|12303.7|12301.7|12303|12301|968
1633113000000|2021-10-01 18:30:00|12304.5|12302.5|12305.3|12303.3|12305.3|12303.3|12303.7|12301.7|1046
1633113300000|2021-10-01 18:35:00|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|12304.5|12302.5|825
1633113600000|2021-10-01 18:40:00|12305.3|12303.3|12305.3|12303.3|12305.3|12303.3|12304.5|12302.5|3235
1633113900000|2021-10-01 18:45:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1481
1633114200000|2021-10-01 18:50:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|2638
1633114500000|2021-10-01 18:55:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|5700
1633114800000|2021-10-01 19:00:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12304.5|12302.5|4689
1633115100000|2021-10-01 19:05:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|3545
1633115400000|2021-10-01 19:10:00|12306.1|12304.1|12305.3|12303.3|12306.1|12304.1|12305.3|12303.3|3297
1633115700000|2021-10-01 19:15:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|1037
1633116000000|2021-10-01 19:20:00|12305.3|12303.3|12306.1|12304.1|12306.1|12304.1|12305.3|12303.3|2369
1633116300000|2021-10-01 19:25:00|12305.3|12303.3|12306.1|12304.1|12306.9|12304.9|12305.3|12303.3|2292
1633116600000|2021-10-01 19:30:00|12306.9|12304.9|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|872
1633116900000|2021-10-01 19:35:00|12306.5|12304.5|12306.1|12304.1|12306.5|12304.5|12306.1|12304.1|799
1633117200000|2021-10-01 19:40:00|||||||||509
1633117500000|2021-10-01 19:45:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|550
1633117800000|2021-10-01 19:50:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|1566
1633118100000|2021-10-01 19:55:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|4322
1633118400000|2021-10-01 20:00:00|12306.1|12304.1|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|3485
1633118700000|2021-10-01 20:05:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|2773
1633119000000|2021-10-01 20:10:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|1444
1633119300000|2021-10-01 20:15:00|||||||||231
1633119600000|2021-10-01 20:20:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|1411
1633119900000|2021-10-01 20:25:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|723
1633120200000|2021-10-01 20:30:00|||||||||332
1633120500000|2021-10-01 20:35:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|1305
1633120800000|2021-10-01 20:40:00|12309.2|12307.2|12308.4|12306.4|12309.2|12307.2|12308.4|12306.4|2700
1633121100000|2021-10-01 20:45:00|||||||||95
1633121400000|2021-10-01 20:50:00|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|917
1633121700000|2021-10-01 20:55:00|12308.4|12306.4|12308.4|12306.4|12309.2|12307.2|12308.4|12306.4|2471
1633298400000|2021-10-03 22:00:00|12308.8|12306.8|12310|12308|12310|12308|12306.9|12304.9|1725
1633298700000|2021-10-03 22:05:00|12309.2|12307.2|12310.8|12308.8|12310.8|12308.8|12309.2|12307.2|876
1633299000000|2021-10-03 22:10:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|475
1633299300000|2021-10-03 22:15:00|12310.8|12308.8|12311.2|12309.2|12311.5|12309.5|12310.8|12308.8|85
1633299600000|2021-10-03 22:20:00|12310.8|12308.8|12311.5|12309.5|12312.3|12310.3|12310.8|12308.8|447
1633299900000|2021-10-03 22:25:00|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|12311.5|12309.5|534
1633300200000|2021-10-03 22:30:00|12311.5|12309.5|12310.8|12308.8|12311.5|12309.5|12310.8|12308.8|707
1633300500000|2021-10-03 22:35:00|||||||||28
1633300800000|2021-10-03 22:40:00|12310.4|12308.4|12310|12308|12310.4|12308.4|12310|12308|50
1633301100000|2021-10-03 22:45:00|||||||||25
1633301400000|2021-10-03 22:50:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12309.2|12307.2|178
1633301700000|2021-10-03 22:55:00|12309.6|12307.6|12309.2|12307.2|12309.6|12307.6|12309.2|12307.2|15
1633302000000|2021-10-03 23:00:00|12310|12308|12310|12308|12310|12308|12310|12308|69
1633302300000|2021-10-03 23:05:00|12309.2|12307.2|12310|12308|12310|12308|12309.2|12307.2|97
1633302600000|2021-10-03 23:10:00|||||||||35
1633302900000|2021-10-03 23:15:00|||||||||28
1633303200000|2021-10-03 23:20:00|||||||||26
1633303500000|2021-10-03 23:25:00|12310.8|12308.8|12310|12308|12310.8|12308.8|12310|12308|256
1633303800000|2021-10-03 23:30:00|||||||||68
1633304100000|2021-10-03 23:35:00|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|236
1633304400000|2021-10-03 23:40:00|12311.2|12309.2|12310.8|12308.8|12311.2|12309.2|12310.8|12308.8|49
1633304700000|2021-10-03 23:45:00|12311.5|12309.5|12311.5|12309.5|12312.3|12310.3|12311.5|12309.5|118
1633305000000|2021-10-03 23:50:00|||||||||66
1633305300000|2021-10-03 23:55:00|12311.9|12309.9|12312.3|12310.3|12312.3|12310.3|12311.9|12309.9|297
1633305600000|2021-10-04 00:00:00|12313.1|12311.1|12313.1|12311.1|12313.9|12311.9|12312.3|12310.3|759
1633305900000|2021-10-04 00:05:00|12312.7|12310.7|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|337
1633306200000|2021-10-04 00:10:00|||||||||40
1633306500000|2021-10-04 00:15:00|12313.9|12311.9|12312.3|12310.3|12314.3|12312.3|12311.5|12309.5|965
1633306800000|2021-10-04 00:20:00|12311.5|12309.5|12312.3|12310.3|12312.3|12310.3|12311.5|12309.5|144
1633307100000|2021-10-04 00:25:00|12313.1|12311.1|12313.1|12311.1|12313.9|12311.9|12313.1|12311.1|606
1633307400000|2021-10-04 00:30:00|12312.3|12310.3|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|167
1633307700000|2021-10-04 00:35:00|12313.9|12311.9|12312.3|12310.3|12313.9|12311.9|12312.3|12310.3|550
1633308000000|2021-10-04 00:40:00|12313.1|12311.1|12313.1|12311.1|12313.1|12311.1|12312.3|12310.3|238
1633308300000|2021-10-04 00:45:00|||||||||177
1633308600000|2021-10-04 00:50:00|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|12312.3|12310.3|18
1633308900000|2021-10-04 00:55:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|308
1633309200000|2021-10-04 01:00:00|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|12310.8|12308.8|214
1633309500000|2021-10-04 01:05:00|12311.5|12309.5|12310.8|12308.8|12311.5|12309.5|12310.8|12308.8|281
1633309800000|2021-10-04 01:10:00|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|12311.5|12309.5|159
1633310100000|2021-10-04 01:15:00|12311.2|12309.2|12310.8|12308.8|12311.2|12309.2|12310.8|12308.8|199
1633310400000|2021-10-04 01:20:00|12310|12308|12310|12308|12310.8|12308.8|12310|12308|388
1633310700000|2021-10-04 01:25:00|12309.2|12307.2|12309.2|12307.2|12310|12308|12309.2|12307.2|337
1633311000000|2021-10-04 01:30:00|12310|12308|12309.2|12307.2|12310|12308|12309.2|12307.2|108
1633311300000|2021-10-04 01:35:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12310|12308|2116
1633311600000|2021-10-04 01:40:00|12310.8|12308.8|12310|12308|12311.5|12309.5|12310|12308|818
1633311900000|2021-10-04 01:45:00|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|12309.2|12307.2|149
1633312200000|2021-10-04 01:50:00|12310|12308|12310.8|12308.8|12310.8|12308.8|12309.2|12307.2|179
1633312500000|2021-10-04 01:55:00|12310|12308|12309.2|12307.2|12310|12308|12309.2|12307.2|668
1633312800000|2021-10-04 02:00:00|12310|12308|12310|12308|12310|12308|12310|12308|194
1633313100000|2021-10-04 02:05:00|12310.8|12308.8|12309.2|12307.2|12310.8|12308.8|12309.2|12307.2|283
1633313400000|2021-10-04 02:10:00|12308.4|12306.4|12309.2|12307.2|12309.2|12307.2|12308.4|12306.4|371
1633313700000|2021-10-04 02:15:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|95
1633314000000|2021-10-04 02:20:00|||||||||33
1633314300000|2021-10-04 02:25:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|206
1633314600000|2021-10-04 02:30:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|440
1633314900000|2021-10-04 02:35:00|||||||||13
1633315200000|2021-10-04 02:40:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|286
1633315500000|2021-10-04 02:45:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|39
1633315800000|2021-10-04 02:50:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|123
1633316100000|2021-10-04 02:55:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|57
1633316700000|2021-10-04 03:05:00|||||||||37
1633317000000|2021-10-04 03:10:00|||||||||145
1633317300000|2021-10-04 03:15:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|393
1633317600000|2021-10-04 03:20:00|12306.9|12304.9|12306.5|12304.5|12306.9|12304.9|12306.5|12304.5|111
1633317900000|2021-10-04 03:25:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|308
1633318200000|2021-10-04 03:30:00|||||||||1641
1633318500000|2021-10-04 03:35:00|||||||||39
1633318800000|2021-10-04 03:40:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|504
1633319100000|2021-10-04 03:45:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|687
1633319400000|2021-10-04 03:50:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|422
1633319700000|2021-10-04 03:55:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|291
1633320000000|2021-10-04 04:00:00|||||||||6
1633320300000|2021-10-04 04:05:00|||||||||251
1633320600000|2021-10-04 04:10:00|||||||||1
1633320900000|2021-10-04 04:15:00|||||||||72
1633321200000|2021-10-04 04:20:00|||||||||1
1633321500000|2021-10-04 04:25:00|||||||||37
1633321800000|2021-10-04 04:30:00|||||||||44
1633322100000|2021-10-04 04:35:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|198
1633322700000|2021-10-04 04:45:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|184
1633323000000|2021-10-04 04:50:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|167
1633323300000|2021-10-04 04:55:00|||||||||10
1633323600000|2021-10-04 05:00:00|12306.1|12304.1|12306.9|12304.9|12306.9|12304.9|12306.1|12304.1|320
1633323900000|2021-10-04 05:05:00|||||||||1
1633324200000|2021-10-04 05:10:00|||||||||1
1633324800000|2021-10-04 05:20:00|||||||||19
1633325100000|2021-10-04 05:25:00|||||||||13
1633325400000|2021-10-04 05:30:00|||||||||130
1633325700000|2021-10-04 05:35:00|||||||||32
1633326000000|2021-10-04 05:40:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|66
1633326300000|2021-10-04 05:45:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|160
1633326600000|2021-10-04 05:50:00|12307.6|12305.6|12306.9|12304.9|12307.6|12305.6|12306.9|12304.9|311
1633326900000|2021-10-04 05:55:00|12307.3|12305.3|12307.6|12305.6|12307.6|12305.6|12307.3|12305.3|29
1633327200000|2021-10-04 06:00:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|1035
1633327500000|2021-10-04 06:05:00|12308.4|12306.4|12309.2|12307.2|12310|12308|12308.4|12306.4|909
1633327800000|2021-10-04 06:10:00|12310|12308|12311.5|12309.5|12311.5|12309.5|12309.2|12307.2|1485
1633328100000|2021-10-04 06:15:00|12310.8|12308.8|12311.5|12309.5|12311.5|12309.5|12310.8|12308.8|517
1633328400000|2021-10-04 06:20:00|12310.8|12308.8|12310|12308|12310.8|12308.8|12310|12308|653
1633328700000|2021-10-04 06:25:00|12310.8|12308.8|12309.2|12307.2|12310.8|12308.8|12308.4|12306.4|559
1633329000000|2021-10-04 06:30:00|12308.4|12306.4|12307.6|12305.6|12308.4|12306.4|12307.6|12305.6|585
1633329300000|2021-10-04 06:35:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12305.3|12303.3|1690
1633329600000|2021-10-04 06:40:00|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|12306.9|12304.9|398
1633329900000|2021-10-04 06:45:00|12307.6|12305.6|12307.6|12305.6|12307.6|12305.6|12306.9|12304.9|1160
1633330200000|2021-10-04 06:50:00|12306.9|12304.9|12306.1|12304.1|12307.6|12305.6|12305.3|12303.3|2011
1633330500000|2021-10-04 06:55:00|12306.9|12304.9|12307.6|12305.6|12307.6|12305.6|12306.1|12304.1|835
1633330800000|2021-10-04 07:00:00|12308.4|12306.4|12307.6|12305.6|12309.2|12307.2|12306.9|12304.9|1019
1633331100000|2021-10-04 07:05:00|12308.4|12306.4|12306.9|12304.9|12308.4|12306.4|12306.1|12304.1|1799
1633331400000|2021-10-04 07:10:00|12306.5|12304.5|12304.5|12302.5|12306.9|12304.9|12304.5|12302.5|1360
1633331700000|2021-10-04 07:15:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|1302
1633332000000|2021-10-04 07:20:00|12304.5|12302.5|12303.7|12301.7|12304.5|12302.5|12303|12301|1469
1633332300000|2021-10-04 07:25:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|1671
1633332600000|2021-10-04 07:30:00|12303.7|12301.7|12303.7|12301.7|12304.5|12302.5|12303|12301|949
1633332900000|2021-10-04 07:35:00|12304.5|12302.5|12306.9|12304.9|12306.9|12304.9|12304.5|12302.5|1761
1633333200000|2021-10-04 07:40:00|12307.6|12305.6|12309.2|12307.2|12309.2|12307.2|12307.6|12305.6|1104
1633333500000|2021-10-04 07:45:00|12308.4|12306.4|12306.1|12304.1|12308.4|12306.4|12306.1|12304.1|481
1633333800000|2021-10-04 07:50:00|12306.9|12304.9|12306.9|12304.9|12307.6|12305.6|12306.1|12304.1|1214
1633334100000|2021-10-04 07:55:00|12306.1|12304.1|12306.1|12304.1|12306.9|12304.9|12306.1|12304.1|721
1633334400000|2021-10-04 08:00:00|12305.3|12303.3|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|1990
1633334700000|2021-10-04 08:05:00|12304.5|12302.5|12305.3|12303.3|12306.1|12304.1|12304.5|12302.5|902
1633335000000|2021-10-04 08:10:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12304.5|12302.5|1660
1633335300000|2021-10-04 08:15:00|12303.7|12301.7|12304.5|12302.5|12304.5|12302.5|12303.7|12301.7|828
1633335600000|2021-10-04 08:20:00|12304.1|12302.1|12305.3|12303.3|12305.3|12303.3|12303|12301|1068
1633335900000|2021-10-04 08:25:00|12304.5|12302.5|12304.5|12302.5|12305.3|12303.3|12303.7|12301.7|1808
1633336200000|2021-10-04 08:30:00|12305.3|12303.3|12303.7|12301.7|12305.3|12303.3|12303.7|12301.7|706
1633336500000|2021-10-04 08:35:00|12304.5|12302.5|12303|12301|12304.5|12302.5|12303|12301|1318
1633336800000|2021-10-04 08:40:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12302.2|12300.2|272
1633337100000|2021-10-04 08:45:00|12301.4|12299.4|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|1680
1633337400000|2021-10-04 08:50:00|12301.4|12299.4|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|737
1633337700000|2021-10-04 08:55:00|12301|12299|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|1201
1633338000000|2021-10-04 09:00:00|12300.6|12298.6|12300.2|12298.2|12301.4|12299.4|12299.8|12297.8|1829
1633338300000|2021-10-04 09:05:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|966
1633338600000|2021-10-04 09:10:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|323
1633338900000|2021-10-04 09:15:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|373
1633339200000|2021-10-04 09:20:00|12299.8|12297.8|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|158
1633339500000|2021-10-04 09:25:00|12300.6|12298.6|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|2543
1633339800000|2021-10-04 09:30:00|12302.2|12300.2|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|1112
1633340100000|2021-10-04 09:35:00|12301.4|12299.4|12301.4|12299.4|12301.4|12299.4|12300.6|12298.6|453
1633340400000|2021-10-04 09:40:00|12300.6|12298.6|12301.4|12299.4|12302.2|12300.2|12300.6|12298.6|2146
1633340700000|2021-10-04 09:45:00|12302.2|12300.2|12300.6|12298.6|12302.2|12300.2|12300.6|12298.6|588
1633341000000|2021-10-04 09:50:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|700
1633341300000|2021-10-04 09:55:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|60
1633341600000|2021-10-04 10:00:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|194
1633341900000|2021-10-04 10:05:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|675
1633342200000|2021-10-04 10:10:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|539
1633342500000|2021-10-04 10:15:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|2236
1633342800000|2021-10-04 10:20:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|1588
1633343100000|2021-10-04 10:25:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|793
1633343400000|2021-10-04 10:30:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|586
1633343700000|2021-10-04 10:35:00|||||||||67
1633344000000|2021-10-04 10:40:00|12299|12297|12299|12297|12299|12297|12298.3|12296.3|668
1633344300000|2021-10-04 10:45:00|12298.3|12296.3|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|1566
1633344600000|2021-10-04 10:50:00|12295.9|12293.9|12294.4|12292.4|12296.7|12294.7|12294.4|12292.4|1432
1633344900000|2021-10-04 10:55:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12294.4|12292.4|868
1633345200000|2021-10-04 11:00:00|12296.3|12294.3|12296.7|12294.7|12297.5|12295.5|12295.9|12293.9|2046
1633345500000|2021-10-04 11:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|1843
1633345800000|2021-10-04 11:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|891
1633346100000|2021-10-04 11:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|242
1633346400000|2021-10-04 11:20:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1664
1633346700000|2021-10-04 11:25:00|12296.7|12294.7|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|656
1633347000000|2021-10-04 11:30:00|12297.5|12295.5|12296.7|12294.7|12298.3|12296.3|12296.7|12294.7|372
1633347300000|2021-10-04 11:35:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|227
1633347600000|2021-10-04 11:40:00|12299|12297|12299|12297|12299|12297|12299|12297|224
1633347900000|2021-10-04 11:45:00|12299.8|12297.8|12301.4|12299.4|12301.4|12299.4|12299.8|12297.8|1088
1633348200000|2021-10-04 11:50:00|12301|12299|12301.4|12299.4|12301.4|12299.4|12301|12299|1497
1633348500000|2021-10-04 11:55:00|12300.6|12298.6|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|250
1633348800000|2021-10-04 12:00:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|1518
1633349100000|2021-10-04 12:05:00|12299.8|12297.8|12299|12297|12300.6|12298.6|12299|12297|2178
1633349400000|2021-10-04 12:10:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|2076
1633349700000|2021-10-04 12:15:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12300.6|12298.6|505
1633350000000|2021-10-04 12:20:00|12299.8|12297.8|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|3827
1633350300000|2021-10-04 12:25:00|12301.4|12299.4|12300.6|12298.6|12301.4|12299.4|12299.8|12297.8|5550
1633350600000|2021-10-04 12:30:00|12301|12299|12302.2|12300.2|12302.2|12300.2|12299.8|12297.8|5155
1633350900000|2021-10-04 12:35:00|12301.4|12299.4|12302.2|12300.2|12302.2|12300.2|12301.4|12299.4|2539
1633351200000|2021-10-04 12:40:00|12303|12301|12301.4|12299.4|12303.7|12301.7|12301.4|12299.4|3246
1633351500000|2021-10-04 12:45:00|12302.2|12300.2|12302.2|12300.2|12303|12301|12301.4|12299.4|2885
1633351800000|2021-10-04 12:50:00|12301.4|12299.4|12299.8|12297.8|12302.2|12300.2|12299.8|12297.8|4049
1633352100000|2021-10-04 12:55:00|12299|12297|12297.5|12295.5|12299|12297|12297.5|12295.5|1647
1633352400000|2021-10-04 13:00:00|12296.7|12294.7|12296.7|12294.7|12297.9|12295.9|12295.9|12293.9|4122
1633352700000|2021-10-04 13:05:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|1725
1633353000000|2021-10-04 13:10:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|2206
1633353300000|2021-10-04 13:15:00|12295.9|12293.9|12297.5|12295.5|12297.5|12295.5|12295.9|12293.9|2615
1633353600000|2021-10-04 13:20:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|4585
1633353900000|2021-10-04 13:25:00|12297.5|12295.5|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|2112
1633354200000|2021-10-04 13:30:00|12296.7|12294.7|12294.4|12292.4|12296.7|12294.7|12293.6|12291.6|3820
1633354500000|2021-10-04 13:35:00|12295.1|12293.1|12294.4|12292.4|12295.9|12293.9|12294.4|12292.4|4005
1633354800000|2021-10-04 13:40:00|12295.1|12293.1|12293.6|12291.6|12295.1|12293.1|12293.6|12291.6|2503
1633355100000|2021-10-04 13:45:00|12294.4|12292.4|12290.5|12288.5|12294.4|12292.4|12290.5|12288.5|4719
1633355400000|2021-10-04 13:50:00|12291.2|12289.2|12292.8|12290.8|12293.6|12291.6|12290.5|12288.5|3656
1633355700000|2021-10-04 13:55:00|12292|12290|12292|12290|12292.8|12290.8|12291.2|12289.2|3704
1633356000000|2021-10-04 14:00:00|12292.8|12290.8|12294.4|12292.4|12294.4|12292.4|12292|12290|2789
1633356300000|2021-10-04 14:05:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12292.8|12290.8|3656
1633356600000|2021-10-04 14:10:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|3216
1633356900000|2021-10-04 14:15:00|12292|12290|12294.4|12292.4|12294.4|12292.4|12292|12290|1894
1633357200000|2021-10-04 14:20:00|12294.8|12292.8|12299|12297|12299|12297|12294.8|12292.8|4249
1633357500000|2021-10-04 14:25:00|12298.3|12296.3|12297.5|12295.5|12299|12297|12295.9|12293.9|2847
1633357800000|2021-10-04 14:30:00|12296.7|12294.7|12299|12297|12299|12297|12295.9|12293.9|12372
1633358100000|2021-10-04 14:35:00|12299.8|12297.8|12304.5|12302.5|12306.9|12304.9|12299.8|12297.8|10631
1633358400000|2021-10-04 14:40:00|12304.9|12302.9|12300.6|12298.6|12305.3|12303.3|12300.6|12298.6|6232
1633358700000|2021-10-04 14:45:00|12299.8|12297.8|12302.2|12300.2|12303|12301|12299.8|12297.8|5268
1633359000000|2021-10-04 14:50:00|12301.4|12299.4|12303|12301|12303.7|12301.7|12301.4|12299.4|7071
1633359300000|2021-10-04 14:55:00|12302.2|12300.2|12299.8|12297.8|12303.7|12301.7|12299|12297|8226
1633359600000|2021-10-04 15:00:00|12300.6|12298.6|12300.6|12298.6|12302.2|12300.2|12299.8|12297.8|8755
1633359900000|2021-10-04 15:05:00|12301.4|12299.4|12299.8|12297.8|12301.4|12299.4|12299.8|12297.8|2519
1633360200000|2021-10-04 15:10:00|12299|12297|12298.3|12296.3|12299.8|12297.8|12296.7|12294.7|1779
1633360500000|2021-10-04 15:15:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|2007
1633360800000|2021-10-04 15:20:00|12299|12297|12297.5|12295.5|12299.8|12297.8|12296.7|12294.7|2997
1633361100000|2021-10-04 15:25:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1428
1633361400000|2021-10-04 15:30:00|12297.5|12295.5|12299.8|12297.8|12300.6|12298.6|12297.5|12295.5|2525
1633361700000|2021-10-04 15:35:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|512
1633362000000|2021-10-04 15:40:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12299|12297|3011
1633362300000|2021-10-04 15:45:00|12298.3|12296.3|12299.8|12297.8|12299.8|12297.8|12298.3|12296.3|1986
1633362600000|2021-10-04 15:50:00|12300.6|12298.6|12299|12297|12301.4|12299.4|12299|12297|2965
1633362900000|2021-10-04 15:55:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|1466
1633363200000|2021-10-04 16:00:00|12298.3|12296.3|12299|12297|12299|12297|12297.5|12295.5|684
1633363500000|2021-10-04 16:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|502
1633363800000|2021-10-04 16:10:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|2788
1633364100000|2021-10-04 16:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|1324
1633364400000|2021-10-04 16:20:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|432
1633364700000|2021-10-04 16:25:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1236
1633365000000|2021-10-04 16:30:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|3267
1633365300000|2021-10-04 16:35:00|12299|12297|12299.8|12297.8|12299.8|12297.8|12299|12297|2338
1633365600000|2021-10-04 16:40:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1123
1633365900000|2021-10-04 16:45:00|12300.6|12298.6|12302.2|12300.2|12304.5|12302.5|12300.6|12298.6|2738
1633366200000|2021-10-04 16:50:00|12301.4|12299.4|12303|12301|12303|12301|12301.4|12299.4|1327
1633366500000|2021-10-04 16:55:00|12302.2|12300.2|12301.4|12299.4|12303|12301|12301.4|12299.4|1602
1633366800000|2021-10-04 17:00:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|2531
1633367100000|2021-10-04 17:05:00|12299.8|12297.8|12298.3|12296.3|12300.6|12298.6|12298.3|12296.3|1113
1633367400000|2021-10-04 17:10:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1242
1633367700000|2021-10-04 17:15:00|||||||||497
1633368000000|2021-10-04 17:20:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1116
1633368300000|2021-10-04 17:25:00|||||||||658
1633368600000|2021-10-04 17:30:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1024
1633368900000|2021-10-04 17:35:00|12299|12297|12299|12297|12299|12297|12299|12297|165
1633369200000|2021-10-04 17:40:00|||||||||195
1633369500000|2021-10-04 17:45:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|1409
1633369800000|2021-10-04 17:50:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|1015
1633370100000|2021-10-04 17:55:00|12299|12297|12299|12297|12299|12297|12299|12297|317
1633370400000|2021-10-04 18:00:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|3029
1633370700000|2021-10-04 18:05:00|12300.2|12298.2|12299.8|12297.8|12301.4|12299.4|12299.8|12297.8|2593
1633371000000|2021-10-04 18:10:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|643
1633371300000|2021-10-04 18:15:00|12299|12297|12299|12297|12299|12297|12299|12297|1479
1633371600000|2021-10-04 18:20:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|326
1633371900000|2021-10-04 18:25:00|12299.8|12297.8|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1291
1633372200000|2021-10-04 18:30:00|12300.6|12298.6|12299.8|12297.8|12300.6|12298.6|12299.8|12297.8|1273
1633372500000|2021-10-04 18:35:00|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|12300.6|12298.6|542
1633372800000|2021-10-04 18:40:00|12299.8|12297.8|12300.6|12298.6|12300.6|12298.6|12299.8|12297.8|1092
1633373100000|2021-10-04 18:45:00|||||||||1243
1633373400000|2021-10-04 18:50:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|374
1633373700000|2021-10-04 18:55:00|12299|12297|12299.8|12297.8|12300.6|12298.6|12299|12297|1821
1633374000000|2021-10-04 19:00:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|2912
1633374300000|2021-10-04 19:05:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12296.7|12294.7|3120
1633374600000|2021-10-04 19:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|1104
1633374900000|2021-10-04 19:15:00|12297.5|12295.5|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|1364
1633375200000|2021-10-04 19:20:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|818
1633375500000|2021-10-04 19:25:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|838
1633375800000|2021-10-04 19:30:00|12299|12297|12298.3|12296.3|12299|12297|12297.5|12295.5|2382
1633376100000|2021-10-04 19:35:00|12299|12297|12299|12297|12299|12297|12299|12297|982
1633376400000|2021-10-04 19:40:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|1124
1633376700000|2021-10-04 19:45:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|304
1633377000000|2021-10-04 19:50:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|2205
1633377300000|2021-10-04 19:55:00|12297.5|12295.5|12298.3|12296.3|12299|12297|12297.5|12295.5|2088
1633377600000|2021-10-04 20:00:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|2992
1633377900000|2021-10-04 20:05:00|12297.1|12295.1|12298.3|12296.3|12298.3|12296.3|12296.7|12294.7|1715
1633378200000|2021-10-04 20:10:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|225
1633378500000|2021-10-04 20:15:00|||||||||61
1633378800000|2021-10-04 20:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|581
1633379100000|2021-10-04 20:25:00|||||||||468
1633379400000|2021-10-04 20:30:00|||||||||286
1633379700000|2021-10-04 20:35:00|||||||||79
1633380000000|2021-10-04 20:40:00|12299|12297|12299|12297|12299|12297|12299|12297|776
1633380300000|2021-10-04 20:45:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|767
1633380600000|2021-10-04 20:50:00|12298.3|12296.3|12299|12297|12299|12297|12298.3|12296.3|388
1633380900000|2021-10-04 20:55:00|12299.8|12297.8|12299.8|12297.8|12299.8|12297.8|12299|12297|2734
1633384800000|2021-10-04 22:00:00|12299|12297|12299|12297|12299.8|12297.8|12299|12297|463
1633385100000|2021-10-04 22:05:00|||||||||100
1633385400000|2021-10-04 22:10:00|||||||||9
1633385700000|2021-10-04 22:15:00|||||||||49
1633386000000|2021-10-04 22:20:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|114
1633386300000|2021-10-04 22:25:00|12299|12297|12298.3|12296.3|12299|12297|12298.3|12296.3|135
1633386600000|2021-10-04 22:30:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|225
1633386900000|2021-10-04 22:35:00|12296.7|12294.7|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|72
1633387200000|2021-10-04 22:40:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|137
1633387500000|2021-10-04 22:45:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|20
1633388100000|2021-10-04 22:55:00|||||||||74
1633388400000|2021-10-04 23:00:00|||||||||82
1633388700000|2021-10-04 23:05:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|85
1633389000000|2021-10-04 23:10:00|||||||||6
1633389300000|2021-10-04 23:15:00|||||||||7
1633389600000|2021-10-04 23:20:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|83
1633389900000|2021-10-04 23:25:00|||||||||17
1633390200000|2021-10-04 23:30:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|71
1633390500000|2021-10-04 23:35:00|||||||||134
1633390800000|2021-10-04 23:40:00|12296.7|12294.7|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|488
1633391100000|2021-10-04 23:45:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|49
1633391400000|2021-10-04 23:50:00|12296.3|12294.3|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|146
1633391700000|2021-10-04 23:55:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|8
1633392000000|2021-10-05 00:00:00|12297.5|12295.5|12296.7|12294.7|12297.5|12295.5|12295.9|12293.9|488
1633392300000|2021-10-05 00:05:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|200
1633392600000|2021-10-05 00:10:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|204
1633392900000|2021-10-05 00:15:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|190
1633393200000|2021-10-05 00:20:00|12296.7|12294.7|12296.7|12294.7|12297.5|12295.5|12296.7|12294.7|225
1633393500000|2021-10-05 00:25:00|12297.1|12295.1|12296.7|12294.7|12297.1|12295.1|12296.7|12294.7|262
1633393800000|2021-10-05 00:30:00|12297.1|12295.1|12297.5|12295.5|12297.5|12295.5|12296.7|12294.7|42
1633394100000|2021-10-05 00:35:00|12298.3|12296.3|12298.3|12296.3|12298.3|12296.3|12297.5|12295.5|314
1633394400000|2021-10-05 00:40:00|12297.5|12295.5|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|149
1633394700000|2021-10-05 00:45:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|43
1633395000000|2021-10-05 00:50:00|||||||||80
1633395300000|2021-10-05 00:55:00|12298.3|12296.3|12297.5|12295.5|12298.3|12296.3|12297.5|12295.5|208
1633395600000|2021-10-05 01:00:00|||||||||13
1633395900000|2021-10-05 01:05:00|12298.3|12296.3|12298.3|12296.3|12299|12297|12298.3|12296.3|953
1633396200000|2021-10-05 01:10:00|||||||||318
1633396500000|2021-10-05 01:15:00|12299|12297|12299|12297|12299|12297|12299|12297|311
1633396800000|2021-10-05 01:20:00|12299.4|12297.4|12299.8|12297.8|12300.6|12298.6|12299|12297|557
1633397100000|2021-10-05 01:25:00|12300.6|12298.6|12299|12297|12300.6|12298.6|12299|12297|1076
1633397400000|2021-10-05 01:30:00|12299.8|12297.8|12298.3|12296.3|12299.8|12297.8|12298.3|12296.3|1056
1633397700000|2021-10-05 01:35:00|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|12297.5|12295.5|1068
1633398000000|2021-10-05 01:40:00|12296.7|12294.7|12296.7|12294.7|12296.7|12294.7|12295.9|12293.9|1283
1633398300000|2021-10-05 01:45:00|||||||||1011
1633398600000|2021-10-05 01:50:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|485
1633398900000|2021-10-05 01:55:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|537
1633399200000|2021-10-05 02:00:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|279
1633399500000|2021-10-05 02:05:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|488
1633399800000|2021-10-05 02:10:00|12296.7|12294.7|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|98
1633400100000|2021-10-05 02:15:00|||||||||2
1633400400000|2021-10-05 02:20:00|||||||||123
1633401000000|2021-10-05 02:30:00|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|12295.1|12293.1|177
1633401300000|2021-10-05 02:35:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|348
1633401600000|2021-10-05 02:40:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|3220
1633401900000|2021-10-05 02:45:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|197
1633402200000|2021-10-05 02:50:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|283
1633402500000|2021-10-05 02:55:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|361
1633402800000|2021-10-05 03:00:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|131
1633403100000|2021-10-05 03:05:00|12293.2|12291.2|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|137
1633403400000|2021-10-05 03:10:00|||||||||128
1633403700000|2021-10-05 03:15:00|||||||||71
1633404000000|2021-10-05 03:20:00|||||||||3
1633404300000|2021-10-05 03:25:00|||||||||31
1633404600000|2021-10-05 03:30:00|12293.6|12291.6|12294.4|12292.4|12294.4|12292.4|12293.6|12291.6|450
1633404900000|2021-10-05 03:35:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|528
1633405200000|2021-10-05 03:40:00|12292|12290|12292|12290|12292|12290|12292|12290|109
1633405500000|2021-10-05 03:45:00|12291.2|12289.2|12289.7|12287.7|12292|12290|12289.7|12287.7|1018
1633405800000|2021-10-05 03:50:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|602
1633406100000|2021-10-05 03:55:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|366
1633406400000|2021-10-05 04:00:00|12288.1|12286.1|12288.9|12286.9|12288.9|12286.9|12288.1|12286.1|556
1633406700000|2021-10-05 04:05:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|729
1633407000000|2021-10-05 04:10:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|1442
1633407300000|2021-10-05 04:15:00|||||||||18
1633407600000|2021-10-05 04:20:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|176
1633407900000|2021-10-05 04:25:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|195
1633408200000|2021-10-05 04:30:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|279
1633408500000|2021-10-05 04:35:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|340
1633408800000|2021-10-05 04:40:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12
1633409100000|2021-10-05 04:45:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|766
1633409400000|2021-10-05 04:50:00|||||||||12
1633409700000|2021-10-05 04:55:00|12288.1|12286.1|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|557
1633410000000|2021-10-05 05:00:00|||||||||157
1633410300000|2021-10-05 05:05:00|||||||||42
1633410600000|2021-10-05 05:10:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|274
1633410900000|2021-10-05 05:15:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|106
1633411200000|2021-10-05 05:20:00|||||||||9
1633411500000|2021-10-05 05:25:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|319
1633411800000|2021-10-05 05:30:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|137
1633412100000|2021-10-05 05:35:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|363
1633412400000|2021-10-05 05:40:00|12289.3|12287.3|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|105
1633412700000|2021-10-05 05:45:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|355
1633413000000|2021-10-05 05:50:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|442
1633413300000|2021-10-05 05:55:00|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|12290.5|12288.5|48
1633413600000|2021-10-05 06:00:00|12289.7|12287.7|12290.5|12288.5|12290.5|12288.5|12289.7|12287.7|410
1633413900000|2021-10-05 06:05:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|506
1633414200000|2021-10-05 06:10:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292|12290|542
1633414500000|2021-10-05 06:15:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|819
1633414800000|2021-10-05 06:20:00|12293.2|12291.2|12292|12290|12293.2|12291.2|12292|12290|273
1633415100000|2021-10-05 06:25:00|12292.8|12290.8|12292|12290|12292.8|12290.8|12291.2|12289.2|391
1633415400000|2021-10-05 06:30:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12290.5|12288.5|914
1633415700000|2021-10-05 06:35:00|12292|12290|12292|12290|12292|12290|12291.2|12289.2|654
1633416000000|2021-10-05 06:40:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12291.2|12289.2|598
1633416300000|2021-10-05 06:45:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|322
1633416600000|2021-10-05 06:50:00|12291.2|12289.2|12290.5|12288.5|12291.2|12289.2|12289.7|12287.7|255
1633416900000|2021-10-05 06:55:00|12291.2|12289.2|12292|12290|12292|12290|12290.5|12288.5|394
1633417200000|2021-10-05 07:00:00|12292.8|12290.8|12292|12290|12293.6|12291.6|12291.2|12289.2|1135
1633417500000|2021-10-05 07:05:00|12291.2|12289.2|12292|12290|12292|12290|12291.2|12289.2|614
1633417800000|2021-10-05 07:10:00|12291.2|12289.2|12291.2|12289.2|12292|12290|12289.7|12287.7|708
1633418100000|2021-10-05 07:15:00|12292|12290|12293.6|12291.6|12293.6|12291.6|12290.5|12288.5|1531
1633418400000|2021-10-05 07:20:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292|12290|1545
1633418700000|2021-10-05 07:25:00|12292|12290|12292.8|12290.8|12293.6|12291.6|12292|12290|1119
1633419000000|2021-10-05 07:30:00|12293.6|12291.6|12292.8|12290.8|12293.6|12291.6|12292.4|12290.4|564
1633419300000|2021-10-05 07:35:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|923
1633419600000|2021-10-05 07:40:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|752
1633419900000|2021-10-05 07:45:00|12294.4|12292.4|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|2166
1633420200000|2021-10-05 07:50:00|12294.8|12292.8|12295.1|12293.1|12295.9|12293.9|12294.4|12292.4|172
1633420500000|2021-10-05 07:55:00|12295.9|12293.9|12295.9|12293.9|12296.7|12294.7|12295.9|12293.9|408
1633420800000|2021-10-05 08:00:00|12296.7|12294.7|12295.9|12293.9|12297.5|12295.5|12295.9|12293.9|268
1633421100000|2021-10-05 08:05:00|12295.1|12293.1|12295.9|12293.9|12295.9|12293.9|12295.1|12293.1|347
1633421400000|2021-10-05 08:10:00|12296.7|12294.7|12295.1|12293.1|12296.7|12294.7|12295.1|12293.1|1211
1633421700000|2021-10-05 08:15:00|12295.9|12293.9|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|235
1633422000000|2021-10-05 08:20:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|266
1633422300000|2021-10-05 08:25:00|12295.1|12293.1|12295.1|12293.1|12295.9|12293.9|12295.1|12293.1|406
1633422600000|2021-10-05 08:30:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12293.6|12291.6|539
1633422900000|2021-10-05 08:35:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292|12290|656
1633423200000|2021-10-05 08:40:00|12292.4|12290.4|12292.8|12290.8|12293.6|12291.6|12292|12290|1101
1633423500000|2021-10-05 08:45:00|12293.2|12291.2|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|184
1633423800000|2021-10-05 08:50:00|12294.4|12292.4|12293.6|12291.6|12294.4|12292.4|12292.8|12290.8|268
1633424100000|2021-10-05 08:55:00|12292.8|12290.8|12292.8|12290.8|12293.6|12291.6|12292.8|12290.8|483
1633424400000|2021-10-05 09:00:00|12293.6|12291.6|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|240
1633424700000|2021-10-05 09:05:00|12294.4|12292.4|12295.1|12293.1|12295.1|12293.1|12293.6|12291.6|760
1633425000000|2021-10-05 09:10:00|12294.4|12292.4|12294.4|12292.4|12295.1|12293.1|12294.4|12292.4|721
1633425300000|2021-10-05 09:15:00|||||||||78
1633425600000|2021-10-05 09:20:00|12293.6|12291.6|12295.1|12293.1|12295.1|12293.1|12293.6|12291.6|497
1633425900000|2021-10-05 09:25:00|12294.4|12292.4|12294.4|12292.4|12295.1|12293.1|12294.4|12292.4|419
1633426200000|2021-10-05 09:30:00|12294.8|12292.8|12295.1|12293.1|12295.1|12293.1|12294.8|12292.8|388
1633426500000|2021-10-05 09:35:00|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|12294.4|12292.4|183
1633426800000|2021-10-05 09:40:00|12293.6|12291.6|12294.4|12292.4|12295.1|12293.1|12293.6|12291.6|565
1633427100000|2021-10-05 09:45:00|||||||||381
1633427400000|2021-10-05 09:50:00|12293.6|12291.6|12292.8|12290.8|12294.4|12292.4|12292.8|12290.8|1055
1633427700000|2021-10-05 09:55:00|12292|12290|12292|12290|12292.8|12290.8|12292|12290|866
1633428000000|2021-10-05 10:00:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|1154
1633428300000|2021-10-05 10:05:00|12292.8|12290.8|12293.6|12291.6|12293.6|12291.6|12292.8|12290.8|215
1633428600000|2021-10-05 10:10:00|12292.8|12290.8|12292.8|12290.8|12292.8|12290.8|12292.4|12290.4|715
1633428900000|2021-10-05 10:15:00|||||||||102
1633429200000|2021-10-05 10:20:00|12292|12290|12291.2|12289.2|12292.8|12290.8|12291.2|12289.2|2093
1633429500000|2021-10-05 10:25:00|12290.5|12288.5|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|1764
1633429800000|2021-10-05 10:30:00|12288.9|12286.9|12290.5|12288.5|12290.5|12288.5|12288.9|12286.9|1369
1633430100000|2021-10-05 10:35:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1396
1633430400000|2021-10-05 10:40:00|12288.9|12286.9|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|1025
1633430700000|2021-10-05 10:45:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|1405
1633431000000|2021-10-05 10:50:00|12288.9|12286.9|12287.3|12285.3|12288.9|12286.9|12287.3|12285.3|1416
1633431300000|2021-10-05 10:55:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|371
1633431600000|2021-10-05 11:00:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|314
1633431900000|2021-10-05 11:05:00|12289.7|12287.7|12288.9|12286.9|12289.7|12287.7|12288.9|12286.9|231
1633432200000|2021-10-05 11:10:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|407
1633432500000|2021-10-05 11:15:00|12287.3|12285.3|12287.3|12285.3|12288.1|12286.1|12287.3|12285.3|319
1633432800000|2021-10-05 11:20:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|662
1633433100000|2021-10-05 11:25:00|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|12287.3|12285.3|405
1633433400000|2021-10-05 11:30:00|12287.7|12285.7|12288.9|12286.9|12289.7|12287.7|12287.3|12285.3|2982
1633433700000|2021-10-05 11:35:00|12289.7|12287.7|12289.7|12287.7|12290.5|12288.5|12289.7|12287.7|1376
1633434000000|2021-10-05 11:40:00|||||||||159
1633434300000|2021-10-05 11:45:00|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|12288.9|12286.9|1005
1633434600000|2021-10-05 11:50:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.9|12286.9|480
1633434900000|2021-10-05 11:55:00|12290.5|12288.5|12291.2|12289.2|12291.2|12289.2|12289.7|12287.7|381
1633435200000|2021-10-05 12:00:00|12290.5|12288.5|12291.2|12289.2|12292|12290|12290.5|12288.5|1187
1633435500000|2021-10-05 12:05:00|12290.5|12288.5|12291.2|12289.2|12292|12290|12290.5|12288.5|1310
1633435800000|2021-10-05 12:10:00|12292|12290|12292|12290|12292.4|12290.4|12291.2|12289.2|1227
1633436100000|2021-10-05 12:15:00|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|12291.2|12289.2|715
1633436400000|2021-10-05 12:20:00|12292|12290|12291.2|12289.2|12292|12290|12290.5|12288.5|2934
1633436700000|2021-10-05 12:25:00|12290.5|12288.5|12290.5|12288.5|12291.2|12289.2|12290.5|12288.5|3756
1633437000000|2021-10-05 12:30:00|12289.7|12287.7|12289.7|12287.7|12291.2|12289.2|12289.7|12287.7|2866
1633437300000|2021-10-05 12:35:00|12290.5|12288.5|12288.9|12286.9|12290.5|12288.5|12288.9|12286.9|1457
1633437600000|2021-10-05 12:40:00|12289.7|12287.7|12289.7|12287.7|12289.7|12287.7|12288.1|12286.1|2628
1633437900000|2021-10-05 12:45:00|12288.9|12286.9|12289.7|12287.7|12290.5|12288.5|12288.9|12286.9|2642
1633438200000|2021-10-05 12:50:00|12288.9|12286.9|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|2615
1633438500000|2021-10-05 12:55:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12288.1|12286.1|4288
1633438800000|2021-10-05 13:00:00|12289.7|12287.7|12287.3|12285.3|12289.7|12287.7|12287.3|12285.3|2762
1633439100000|2021-10-05 13:05:00|12286.5|12284.5|12285.8|12283.8|12286.5|12284.5|12285|12283|4824
1633439400000|2021-10-05 13:10:00|12286.5|12284.5|12287.3|12285.3|12287.3|12285.3|12286.5|12284.5|3019
1633439700000|2021-10-05 13:15:00|12288.1|12286.1|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|2026
1633440000000|2021-10-05 13:20:00|12287.7|12285.7|12288.1|12286.1|12288.1|12286.1|12287.3|12285.3|1654
1633440300000|2021-10-05 13:25:00|12288.9|12286.9|12288.1|12286.1|12288.9|12286.9|12288.1|12286.1|1807
1633440600000|2021-10-05 13:30:00|12287.3|12285.3|12288.9|12286.9|12289.7|12287.7|12287.3|12285.3|3196
1633440900000|2021-10-05 13:35:00|12288.1|12286.1|12288.9|12286.9|12289.7|12287.7|12286.5|12284.5|5350
1633441200000|2021-10-05 13:40:00|12288.1|12286.1|12289.7|12287.7|12290.5|12288.5|12288.1|12286.1|6453
1633441500000|2021-10-05 13:45:00|12288.9|12286.9|12288.1|12286.1|12289.7|12287.7|12287.3|12285.3|2717
1633441800000|2021-10-05 13:50:00|12287.3|12285.3|12285|12283|12288.1|12286.1|12285|12283|5407
1633442100000|2021-10-05 13:55:00|12284.6|12282.6|12284.2|12282.2|12285|12283|12284.2|12282.2|3467
1633442400000|2021-10-05 14:00:00|12282.6|12280.6|12285|12283|12285.8|12283.8|12280.3|12278.3|8276
1633442700000|2021-10-05 14:05:00|12284.6|12282.6|12285.8|12283.8|12286.5|12284.5|12284.6|12282.6|4175
1633443000000|2021-10-05 14:10:00|12286.5|12284.5|12283.4|12281.4|12286.5|12284.5|12282.6|12280.6|2247
1633443300000|2021-10-05 14:15:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|5947
1633443600000|2021-10-05 14:20:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|3345
1633443900000|2021-10-05 14:25:00|12285|12283|12283.4|12281.4|12285|12283|12283.4|12281.4|3879
1633444200000|2021-10-05 14:30:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|3646
1633444500000|2021-10-05 14:35:00|12282.6|12280.6|12281.1|12279.1|12282.6|12280.6|12280.3|12278.3|5806
1633444800000|2021-10-05 14:40:00|12281.9|12279.9|12279.5|12277.5|12282.6|12280.6|12279.5|12277.5|4528
1633445100000|2021-10-05 14:45:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12278|12276|7715
1633445400000|2021-10-05 14:50:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|2891
1633445700000|2021-10-05 14:55:00|12280.3|12278.3|12280.3|12278.3|12281.9|12279.9|12279.5|12277.5|2177
1633446000000|2021-10-05 15:00:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|3175
1633446300000|2021-10-05 15:05:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|1916
1633446600000|2021-10-05 15:10:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|4123
1633446900000|2021-10-05 15:15:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1461
1633447200000|2021-10-05 15:20:00|12279.5|12277.5|12283.4|12281.4|12283.4|12281.4|12279.5|12277.5|2296
1633447500000|2021-10-05 15:25:00|12283|12281|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|1951
1633447800000|2021-10-05 15:30:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12281.1|12279.1|1848
1633448100000|2021-10-05 15:35:00|12282.6|12280.6|12283.4|12281.4|12284.2|12282.2|12281.9|12279.9|2536
1633448400000|2021-10-05 15:40:00|12284.2|12282.2|12285|12283|12285|12283|12283.4|12281.4|1953
1633448700000|2021-10-05 15:45:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12283.4|12281.4|3191
1633449000000|2021-10-05 15:50:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1235
1633449300000|2021-10-05 15:55:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12282.6|12280.6|1113
1633449600000|2021-10-05 16:00:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|515
1633449900000|2021-10-05 16:05:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1080
1633450200000|2021-10-05 16:10:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1613
1633450500000|2021-10-05 16:15:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|488
1633450800000|2021-10-05 16:20:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|954
1633451100000|2021-10-05 16:25:00|12285|12283|12284.2|12282.2|12285|12283|12283.4|12281.4|2237
1633451400000|2021-10-05 16:30:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|858
1633451700000|2021-10-05 16:35:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1182
1633452000000|2021-10-05 16:40:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|778
1633452300000|2021-10-05 16:45:00|12284.2|12282.2|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|723
1633452600000|2021-10-05 16:50:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|1410
1633452900000|2021-10-05 16:55:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|647
1633453200000|2021-10-05 17:00:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|706
1633453500000|2021-10-05 17:05:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|585
1633453800000|2021-10-05 17:10:00|12285.8|12283.8|12287.3|12285.3|12287.3|12285.3|12285.8|12283.8|1040
1633454100000|2021-10-05 17:15:00|12286.5|12284.5|12285|12283|12286.5|12284.5|12285|12283|6596
1633454400000|2021-10-05 17:20:00|||||||||204
1633454700000|2021-10-05 17:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|360
1633455000000|2021-10-05 17:30:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1437
1633455300000|2021-10-05 17:35:00|12285|12283|12285|12283|12285|12283|12285|12283|1021
1633455600000|2021-10-05 17:40:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|1055
1633455900000|2021-10-05 17:45:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|1024
1633456200000|2021-10-05 17:50:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|659
1633456500000|2021-10-05 17:55:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|537
1633456800000|2021-10-05 18:00:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|204
1633457100000|2021-10-05 18:05:00|||||||||519
1633457400000|2021-10-05 18:10:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|700
1633457700000|2021-10-05 18:15:00|||||||||648
1633458000000|2021-10-05 18:20:00|12285.8|12283.8|12285|12283|12285.8|12283.8|12285|12283|454
1633458300000|2021-10-05 18:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|801
1633458600000|2021-10-05 18:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|794
1633458900000|2021-10-05 18:35:00|12283.4|12281.4|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|3732
1633459200000|2021-10-05 18:40:00|12284.2|12282.2|12284.2|12282.2|12285|12283|12284.2|12282.2|727
1633459500000|2021-10-05 18:45:00|12284.6|12282.6|12284.2|12282.2|12284.6|12282.6|12284.2|12282.2|1363
1633459800000|2021-10-05 18:50:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|2311
1633460100000|2021-10-05 18:55:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|1980
1633460400000|2021-10-05 19:00:00|12283.4|12281.4|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1068
1633460700000|2021-10-05 19:05:00|12285|12283|12284.2|12282.2|12285|12283|12284.2|12282.2|3946
1633461000000|2021-10-05 19:10:00|||||||||2007
1633461300000|2021-10-05 19:15:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|1648
1633461600000|2021-10-05 19:20:00|||||||||592
1633461900000|2021-10-05 19:25:00|||||||||365
1633462200000|2021-10-05 19:30:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|1597
1633462500000|2021-10-05 19:35:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|636
1633462800000|2021-10-05 19:40:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|2133
1633463100000|2021-10-05 19:45:00|||||||||2426
1633463400000|2021-10-05 19:50:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|2225
1633463700000|2021-10-05 19:55:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|4597
1633464000000|2021-10-05 20:00:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|1146
1633464300000|2021-10-05 20:05:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|826
1633464600000|2021-10-05 20:10:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|283
1633464900000|2021-10-05 20:15:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|731
1633465200000|2021-10-05 20:20:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|1354
1633465500000|2021-10-05 20:25:00|||||||||596
1633465800000|2021-10-05 20:30:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|2072
1633466100000|2021-10-05 20:35:00|12283.4|12281.4|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|896
1633466400000|2021-10-05 20:40:00|12283.4|12281.4|12285.8|12283.8|12286.5|12284.5|12283.4|12281.4|2364
1633466700000|2021-10-05 20:45:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12284.2|12282.2|2605
1633467000000|2021-10-05 20:50:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|1526
1633467300000|2021-10-05 20:55:00|12286.5|12284.5|12286.5|12284.5|12286.5|12284.5|12286.2|12284.2|1105
1633471200000|2021-10-05 22:00:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285|12283|258
1633471500000|2021-10-05 22:05:00|12285|12283|12285.8|12283.8|12285.8|12283.8|12285|12283|51
1633471800000|2021-10-05 22:10:00|12285|12283|12285|12283|12285.8|12283.8|12285|12283|245
1633472400000|2021-10-05 22:20:00|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|12285.8|12283.8|124
1633472700000|2021-10-05 22:25:00|12285|12283|12285|12283|12285|12283|12285|12283|50
1633473000000|2021-10-05 22:30:00|||||||||25
1633473300000|2021-10-05 22:35:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|1525
1633473600000|2021-10-05 22:40:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|943
1633473900000|2021-10-05 22:45:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|260
1633474200000|2021-10-05 22:50:00|12283.8|12281.8|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|415
1633474500000|2021-10-05 22:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|159
1633474800000|2021-10-05 23:00:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|126
1633475100000|2021-10-05 23:05:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283|12281|480
1633475400000|2021-10-05 23:10:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|71
1633475700000|2021-10-05 23:15:00|12283.8|12281.8|12283.4|12281.4|12284.2|12282.2|12283.4|12281.4|657
1633476000000|2021-10-05 23:20:00|||||||||122
1633476300000|2021-10-05 23:25:00|||||||||3
1633476600000|2021-10-05 23:30:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|60
1633476900000|2021-10-05 23:35:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|83
1633477200000|2021-10-05 23:40:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|139
1633477500000|2021-10-05 23:45:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|270
1633477800000|2021-10-05 23:50:00|||||||||122
1633478100000|2021-10-05 23:55:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12282.6|12280.6|897
1633478400000|2021-10-06 00:00:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12282.6|12280.6|349
1633478700000|2021-10-06 00:05:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.1|12279.1|1013
1633479000000|2021-10-06 00:10:00|12281.9|12279.9|12281.1|12279.1|12282.6|12280.6|12281.1|12279.1|470
1633479300000|2021-10-06 00:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|693
1633479600000|2021-10-06 00:20:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|698
1633479900000|2021-10-06 00:25:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|137
1633480200000|2021-10-06 00:30:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|705
1633480500000|2021-10-06 00:35:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|464
1633480800000|2021-10-06 00:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|568
1633481100000|2021-10-06 00:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|635
1633481400000|2021-10-06 00:50:00|||||||||389
1633481700000|2021-10-06 00:55:00|12278|12276|12276.4|12274.4|12278|12276|12276.4|12274.4|977
1633482000000|2021-10-06 01:00:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12275.6|12273.6|1328
1633482300000|2021-10-06 01:05:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|1732
1633482600000|2021-10-06 01:10:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|144
1633482900000|2021-10-06 01:15:00|||||||||592
1633483200000|2021-10-06 01:20:00|||||||||146
1633483500000|2021-10-06 01:25:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|242
1633483800000|2021-10-06 01:30:00|12278|12276|12277.2|12275.2|12278|12276|12277.2|12275.2|383
1633484100000|2021-10-06 01:35:00|12278|12276|12278|12276|12278|12276|12278|12276|98
1633484400000|2021-10-06 01:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|481
1633484700000|2021-10-06 01:45:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|487
1633485000000|2021-10-06 01:50:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12278.7|12276.7|698
1633485300000|2021-10-06 01:55:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|693
1633485600000|2021-10-06 02:00:00|||||||||222
1633485900000|2021-10-06 02:05:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|297
1633486200000|2021-10-06 02:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|359
1633486500000|2021-10-06 02:15:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|269
1633486800000|2021-10-06 02:20:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|521
1633487100000|2021-10-06 02:25:00|||||||||4
1633487400000|2021-10-06 02:30:00|||||||||65
1633487700000|2021-10-06 02:35:00|12278|12276|12278|12276|12278|12276|12277.6|12275.6|87
1633488000000|2021-10-06 02:40:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|51
1633488300000|2021-10-06 02:45:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|196
1633488600000|2021-10-06 02:50:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|564
1633488900000|2021-10-06 02:55:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|93
1633489200000|2021-10-06 03:00:00|||||||||788
1633489500000|2021-10-06 03:05:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|657
1633489800000|2021-10-06 03:10:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|29
1633490100000|2021-10-06 03:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|300
1633490400000|2021-10-06 03:20:00|||||||||27
1633490700000|2021-10-06 03:25:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|170
1633491000000|2021-10-06 03:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|588
1633491300000|2021-10-06 03:35:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|200
1633491600000|2021-10-06 03:40:00|||||||||7
1633491900000|2021-10-06 03:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|278
1633492200000|2021-10-06 03:50:00|||||||||29
1633492500000|2021-10-06 03:55:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|529
1633492800000|2021-10-06 04:00:00|||||||||81
1633493100000|2021-10-06 04:05:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|707
1633493400000|2021-10-06 04:10:00|12275.2|12273.2|12274|12272|12275.6|12273.6|12274|12272|1671
1633493700000|2021-10-06 04:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|953
1633494000000|2021-10-06 04:20:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|435
1633494300000|2021-10-06 04:25:00|12274|12272|12274|12272|12274|12272|12274|12272|417
1633494600000|2021-10-06 04:30:00|12274.8|12272.8|12278|12276|12278|12276|12274.8|12272.8|4518
1633494900000|2021-10-06 04:35:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|1787
1633495200000|2021-10-06 04:40:00|12276.4|12274.4|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|1177
1633495500000|2021-10-06 04:45:00|||||||||77
1633495800000|2021-10-06 04:50:00|12274.8|12272.8|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|1276
1633496100000|2021-10-06 04:55:00|12274|12272|12274|12272|12274|12272|12274|12272|832
1633496400000|2021-10-06 05:00:00|||||||||170
1633496700000|2021-10-06 05:05:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|916
1633497000000|2021-10-06 05:10:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|604
1633497300000|2021-10-06 05:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|327
1633497600000|2021-10-06 05:20:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|528
1633497900000|2021-10-06 05:25:00|||||||||807
1633498200000|2021-10-06 05:30:00|12273.7|12271.7|12273.3|12271.3|12274|12272|12273.3|12271.3|484
1633498500000|2021-10-06 05:35:00|12272.9|12270.9|12272.5|12270.5|12273.3|12271.3|12272.5|12270.5|357
1633498800000|2021-10-06 05:40:00|||||||||441
1633499100000|2021-10-06 05:45:00|12272.1|12270.1|12272.5|12270.5|12272.5|12270.5|12271.7|12269.7|762
1633499400000|2021-10-06 05:50:00|12271.7|12269.7|12271.3|12269.3|12271.7|12269.7|12270.9|12268.9|805
1633499700000|2021-10-06 05:55:00|12270.9|12268.9|12271.7|12269.7|12271.7|12269.7|12270.9|12268.9|422
1633500000000|2021-10-06 06:00:00|12272.5|12270.5|12274|12272|12274|12272|12271.7|12269.7|1265
1633500300000|2021-10-06 06:05:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12272.5|12270.5|303
1633500600000|2021-10-06 06:10:00|12272.9|12270.9|12274.8|12272.8|12274.8|12272.8|12272.5|12270.5|1218
1633500900000|2021-10-06 06:15:00|12274|12272|12276.4|12274.4|12276.4|12274.4|12274|12272|1952
1633501200000|2021-10-06 06:20:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|1101
1633501500000|2021-10-06 06:25:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|678
1633501800000|2021-10-06 06:30:00|12274.4|12272.4|12276.4|12274.4|12276.4|12274.4|12274|12272|489
1633502100000|2021-10-06 06:35:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|981
1633502400000|2021-10-06 06:40:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|384
1633502700000|2021-10-06 06:45:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1071
1633503000000|2021-10-06 06:50:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1858
1633503300000|2021-10-06 06:55:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274|12272|1659
1633503600000|2021-10-06 07:00:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|708
1633503900000|2021-10-06 07:05:00|12277.2|12275.2|12274.8|12272.8|12277.2|12275.2|12274.8|12272.8|1433
1633504200000|2021-10-06 07:10:00|12274.4|12272.4|12271.7|12269.7|12274.8|12272.8|12271.7|12269.7|1460
1633504500000|2021-10-06 07:15:00|12272.5|12270.5|12273.3|12271.3|12273.3|12271.3|12271.7|12269.7|433
1633504800000|2021-10-06 07:20:00|12274|12272|12276.4|12274.4|12276.4|12274.4|12274|12272|936
1633505100000|2021-10-06 07:25:00|12277.2|12275.2|12278|12276|12278|12276|12276.4|12274.4|944
1633505400000|2021-10-06 07:30:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12277.2|12275.2|1657
1633505700000|2021-10-06 07:35:00|12277.6|12275.6|12275.6|12273.6|12278|12276|12274.8|12272.8|1133
1633506000000|2021-10-06 07:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|1313
1633506300000|2021-10-06 07:45:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|456
1633506600000|2021-10-06 07:50:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|939
1633506900000|2021-10-06 07:55:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|769
1633507200000|2021-10-06 08:00:00|12273.3|12271.3|12277.2|12275.2|12277.2|12275.2|12273.3|12271.3|512
1633507500000|2021-10-06 08:05:00|12278|12276|12278|12276|12278.7|12276.7|12277.2|12275.2|560
1633507800000|2021-10-06 08:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12276.4|12274.4|1212
1633508100000|2021-10-06 08:15:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|620
1633508400000|2021-10-06 08:20:00|12274.8|12272.8|12276.4|12274.4|12276.4|12274.4|12274.8|12272.8|994
1633508700000|2021-10-06 08:25:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|406
1633509000000|2021-10-06 08:30:00|12278|12276|12277.2|12275.2|12278|12276|12276.4|12274.4|632
1633509300000|2021-10-06 08:35:00|12276.4|12274.4|12277.2|12275.2|12278|12276|12276.4|12274.4|466
1633509600000|2021-10-06 08:40:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|476
1633509900000|2021-10-06 08:45:00|||||||||225
1633510200000|2021-10-06 08:50:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|525
1633510500000|2021-10-06 08:55:00|12278|12276|12276.4|12274.4|12278|12276|12276.4|12274.4|148
1633510800000|2021-10-06 09:00:00|12277.2|12275.2|12278|12276|12278|12276|12276.4|12274.4|646
1633511100000|2021-10-06 09:05:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|1258
1633511400000|2021-10-06 09:10:00|12277.2|12275.2|12279.5|12277.5|12279.5|12277.5|12277.2|12275.2|605
1633511700000|2021-10-06 09:15:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|1260
1633512000000|2021-10-06 09:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1018
1633512300000|2021-10-06 09:25:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|756
1633512600000|2021-10-06 09:30:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1699
1633512900000|2021-10-06 09:35:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|1315
1633513200000|2021-10-06 09:40:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|961
1633513500000|2021-10-06 09:45:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|982
1633513800000|2021-10-06 09:50:00|12278.7|12276.7|12278|12276|12279.5|12277.5|12278|12276|1713
1633514100000|2021-10-06 09:55:00|12278.3|12276.3|12278.7|12276.7|12278.7|12276.7|12278.3|12276.3|162
1633514400000|2021-10-06 10:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|1147
1633514700000|2021-10-06 10:05:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|627
1633515000000|2021-10-06 10:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|324
1633515300000|2021-10-06 10:15:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|680
1633515600000|2021-10-06 10:20:00|||||||||935
1633515900000|2021-10-06 10:25:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12279.5|12277.5|723
1633516200000|2021-10-06 10:30:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1458
1633516500000|2021-10-06 10:35:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|617
1633516800000|2021-10-06 10:40:00|12280.3|12278.3|12278.7|12276.7|12280.3|12278.3|12278|12276|2182
1633517100000|2021-10-06 10:45:00|||||||||1275
1633517400000|2021-10-06 10:50:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|957
1633517700000|2021-10-06 10:55:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|1094
1633518000000|2021-10-06 11:00:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|1541
1633518300000|2021-10-06 11:05:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|336
1633518600000|2021-10-06 11:10:00|12277.2|12275.2|12275.6|12273.6|12277.2|12275.2|12275.6|12273.6|729
1633518900000|2021-10-06 11:15:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|425
1633519200000|2021-10-06 11:20:00|12275.6|12273.6|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|816
1633519500000|2021-10-06 11:25:00|12275.6|12273.6|12274|12272|12276.4|12274.4|12273.3|12271.3|3617
1633519800000|2021-10-06 11:30:00|12273.3|12271.3|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|1088
1633520100000|2021-10-06 11:35:00|12272.9|12270.9|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1321
1633520400000|2021-10-06 11:40:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12273.3|12271.3|534
1633520700000|2021-10-06 11:45:00|12275.6|12273.6|12274|12272|12275.6|12273.6|12273.3|12271.3|6098
1633521000000|2021-10-06 11:50:00|12274.4|12272.4|12273.3|12271.3|12274.8|12272.8|12272.5|12270.5|3518
1633521300000|2021-10-06 11:55:00|12274|12272|12274|12272|12274|12272|12273.3|12271.3|2739
1633521600000|2021-10-06 12:00:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|3438
1633521900000|2021-10-06 12:05:00|12272.9|12270.9|12275.6|12273.6|12275.6|12273.6|12272.5|12270.5|3031
1633522200000|2021-10-06 12:10:00|12275.2|12273.2|12274|12272|12276|12274|12272.5|12270.5|3045
1633522500000|2021-10-06 12:15:00|12269.4|12267.4|12274|12272|12275.6|12273.6|12267.8|12265.8|6941
1633522800000|2021-10-06 12:20:00|12274.8|12272.8|12276.4|12274.4|12278|12276|12274|12272|7432
1633523100000|2021-10-06 12:25:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|2694
1633523400000|2021-10-06 12:30:00|12278|12276|12278|12276|12278.7|12276.7|12276.8|12274.8|2345
1633523700000|2021-10-06 12:35:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1939
1633524000000|2021-10-06 12:40:00|12277.2|12275.2|12279.5|12277.5|12281.1|12279.1|12277.2|12275.2|3204
1633524300000|2021-10-06 12:45:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2018
1633524600000|2021-10-06 12:50:00|12279.5|12277.5|12279.5|12277.5|12281.9|12279.9|12278.7|12276.7|3946
1633524900000|2021-10-06 12:55:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12276.4|12274.4|3019
1633525200000|2021-10-06 13:00:00|12279.5|12277.5|12280.3|12278.3|12281.9|12279.9|12278|12276|3184
1633525500000|2021-10-06 13:05:00|12278.7|12276.7|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|1588
1633525800000|2021-10-06 13:10:00|12278.7|12276.7|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|2215
1633526100000|2021-10-06 13:15:00|12278.7|12276.7|12280.3|12278.3|12281.1|12279.1|12278.7|12276.7|2043
1633526400000|2021-10-06 13:20:00|12281.1|12279.1|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1444
1633526700000|2021-10-06 13:25:00|12280.3|12278.3|12278.7|12276.7|12280.3|12278.3|12278.7|12276.7|1960
1633527000000|2021-10-06 13:30:00|12279.5|12277.5|12279.5|12277.5|12281.9|12279.9|12279.5|12277.5|2067
1633527300000|2021-10-06 13:35:00|12280.3|12278.3|12281.1|12279.1|12282.6|12280.6|12280.3|12278.3|2456
1633527600000|2021-10-06 13:40:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|2321
1633527900000|2021-10-06 13:45:00|12281.9|12279.9|12281.9|12279.9|12282.6|12280.6|12281.1|12279.1|2261
1633528200000|2021-10-06 13:50:00|12282.6|12280.6|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|1897
1633528500000|2021-10-06 13:55:00|12284.2|12282.2|12283.4|12281.4|12284.2|12282.2|12282.6|12280.6|4290
1633528800000|2021-10-06 14:00:00|12284.2|12282.2|12282.6|12280.6|12285.8|12283.8|12282.6|12280.6|9258
1633529100000|2021-10-06 14:05:00|12283.4|12281.4|12281.9|12279.9|12283.4|12281.4|12281.9|12279.9|3255
1633529400000|2021-10-06 14:10:00|12282.6|12280.6|12282.6|12280.6|12283.4|12281.4|12281.9|12279.9|2191
1633529700000|2021-10-06 14:15:00|12283.4|12281.4|12285|12283|12285|12283|12283.4|12281.4|2894
1633530000000|2021-10-06 14:20:00|12284.2|12282.2|12283.4|12281.4|12285|12283|12283.4|12281.4|1799
1633530300000|2021-10-06 14:25:00|12284.2|12282.2|12284.2|12282.2|12284.2|12282.2|12283.4|12281.4|1296
1633530600000|2021-10-06 14:30:00|12283.4|12281.4|12285|12283|12285.8|12283.8|12282.6|12280.6|5041
1633530900000|2021-10-06 14:35:00|12285.8|12283.8|12284.2|12282.2|12286.5|12284.5|12284.2|12282.2|3652
1633531200000|2021-10-06 14:40:00|12285|12283|12285|12283|12285|12283|12284.2|12282.2|2707
1633531500000|2021-10-06 14:45:00|12285.8|12283.8|12284.2|12282.2|12285.8|12283.8|12284.2|12282.2|5605
1633531800000|2021-10-06 14:50:00|12285|12283|12281.1|12279.1|12285|12283|12281.1|12279.1|4306
1633532100000|2021-10-06 14:55:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.1|12279.1|2717
1633532400000|2021-10-06 15:00:00|12281.9|12279.9|12281.1|12279.1|12283.4|12281.4|12281.1|12279.1|2585
1633532700000|2021-10-06 15:05:00|12281.9|12279.9|12278.7|12276.7|12281.9|12279.9|12278|12276|9336
1633533000000|2021-10-06 15:10:00|12279.5|12277.5|12278.7|12276.7|12280.3|12278.3|12278.7|12276.7|1446
1633533300000|2021-10-06 15:15:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12278.7|12276.7|7801
1633533600000|2021-10-06 15:20:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|6136
1633533900000|2021-10-06 15:25:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|4343
1633534200000|2021-10-06 15:30:00|12279.5|12277.5|12280.3|12278.3|12281.1|12279.1|12279.5|12277.5|1127
1633534500000|2021-10-06 15:35:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1369
1633534800000|2021-10-06 15:40:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2177
1633535100000|2021-10-06 15:45:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|2461
1633535400000|2021-10-06 15:50:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|1493
1633535700000|2021-10-06 15:55:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|1433
1633536000000|2021-10-06 16:00:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2297
1633536300000|2021-10-06 16:05:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|1317
1633536600000|2021-10-06 16:10:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|233
1633536900000|2021-10-06 16:15:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|414
1633537200000|2021-10-06 16:20:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|350
1633537500000|2021-10-06 16:25:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1921
1633537800000|2021-10-06 16:30:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2194
1633538100000|2021-10-06 16:35:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|1201
1633538400000|2021-10-06 16:40:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|541
1633538700000|2021-10-06 16:45:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|346
1633539000000|2021-10-06 16:50:00|12281.5|12279.5|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|2486
1633539300000|2021-10-06 16:55:00|||||||||393
1633539600000|2021-10-06 17:00:00|||||||||655
1633539900000|2021-10-06 17:05:00|||||||||1614
1633540200000|2021-10-06 17:10:00|||||||||900
1633540500000|2021-10-06 17:15:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|483
1633540800000|2021-10-06 17:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|2364
1633541100000|2021-10-06 17:25:00|12279.5|12277.5|12278|12276|12280.3|12278.3|12278|12276|2810
1633541400000|2021-10-06 17:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278|12276|1181
1633541700000|2021-10-06 17:35:00|12278|12276|12278|12276|12278|12276|12277.2|12275.2|1898
1633542000000|2021-10-06 17:40:00|12277.2|12275.2|12278|12276|12278|12276|12277.2|12275.2|557
1633542300000|2021-10-06 17:45:00|12277.2|12275.2|12278.7|12276.7|12280.3|12278.3|12277.2|12275.2|6204
1633542600000|2021-10-06 17:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1502
1633542900000|2021-10-06 17:55:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|1242
1633543200000|2021-10-06 18:00:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|402
1633543500000|2021-10-06 18:05:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|2736
1633543800000|2021-10-06 18:10:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|1666
1633544100000|2021-10-06 18:15:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|1120
1633544400000|2021-10-06 18:20:00|12278|12276|12279.5|12277.5|12279.5|12277.5|12278|12276|1130
1633544700000|2021-10-06 18:25:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278|12276|914
1633545000000|2021-10-06 18:30:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|1048
1633545300000|2021-10-06 18:35:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|947
1633545600000|2021-10-06 18:40:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|1107
1633545900000|2021-10-06 18:45:00|||||||||861
1633546200000|2021-10-06 18:50:00|12280.3|12278.3|12281.9|12279.9|12281.9|12279.9|12280.3|12278.3|1404
1633546500000|2021-10-06 18:55:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|3564
1633546800000|2021-10-06 19:00:00|12281.9|12279.9|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|968
1633547100000|2021-10-06 19:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|719
1633547400000|2021-10-06 19:10:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|207
1633547700000|2021-10-06 19:15:00|12280.7|12278.7|12281.1|12279.1|12281.1|12279.1|12280.7|12278.7|277
1633548000000|2021-10-06 19:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|163
1633548300000|2021-10-06 19:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|707
1633548600000|2021-10-06 19:30:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|515
1633548900000|2021-10-06 19:35:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|1658
1633549200000|2021-10-06 19:40:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|364
1633549500000|2021-10-06 19:45:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|1159
1633549800000|2021-10-06 19:50:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|1518
1633550100000|2021-10-06 19:55:00|12281.1|12279.1|12281.9|12279.9|12281.9|12279.9|12280.3|12278.3|3509
1633550400000|2021-10-06 20:00:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|3215
1633550700000|2021-10-06 20:05:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|1619
1633551000000|2021-10-06 20:10:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|372
1633551300000|2021-10-06 20:15:00|||||||||1968
1633551600000|2021-10-06 20:20:00|12278.7|12276.7|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|934
1633551900000|2021-10-06 20:25:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|1244
1633552200000|2021-10-06 20:30:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1194
1633552500000|2021-10-06 20:35:00|12279.9|12277.9|12279.5|12277.5|12279.9|12277.9|12279.5|12277.5|385
1633552800000|2021-10-06 20:40:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|132
1633553100000|2021-10-06 20:45:00|||||||||70
1633553400000|2021-10-06 20:50:00|||||||||372
1633553700000|2021-10-06 20:55:00|12280.3|12278.3|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|4548
1633557600000|2021-10-06 22:00:00|12280.3|12278.3|12279.5|12277.5|12281.1|12279.1|12279.5|12277.5|423
1633557900000|2021-10-06 22:05:00|||||||||3
1633558200000|2021-10-06 22:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|250
1633558800000|2021-10-06 22:20:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|164
1633559100000|2021-10-06 22:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|97
1633559400000|2021-10-06 22:30:00|||||||||19
1633559700000|2021-10-06 22:35:00|||||||||29
1633560000000|2021-10-06 22:40:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|75
1633560300000|2021-10-06 22:45:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|108
1633560600000|2021-10-06 22:50:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|98
1633560900000|2021-10-06 22:55:00|||||||||11
1633561200000|2021-10-06 23:00:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|185
1633561500000|2021-10-06 23:05:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|78
1633561800000|2021-10-06 23:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|313
1633562100000|2021-10-06 23:15:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.9|12277.9|11
1633562400000|2021-10-06 23:20:00|12279.5|12277.5|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|325
1633562700000|2021-10-06 23:25:00|||||||||324
1633563000000|2021-10-06 23:30:00|||||||||56
1633563600000|2021-10-06 23:40:00|||||||||407
1633563900000|2021-10-06 23:45:00|||||||||516
1633564200000|2021-10-06 23:50:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|449
1633564500000|2021-10-06 23:55:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|28
1633564800000|2021-10-07 00:00:00|12278|12276|12279.5|12277.5|12279.5|12277.5|12278|12276|101
1633565100000|2021-10-07 00:05:00|12278.7|12276.7|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|126
1633565400000|2021-10-07 00:10:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|145
1633565700000|2021-10-07 00:15:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|782
1633566000000|2021-10-07 00:20:00|12280.7|12278.7|12279.5|12277.5|12281.1|12279.1|12278.7|12276.7|427
1633566300000|2021-10-07 00:25:00|12279.9|12277.9|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|224
1633566600000|2021-10-07 00:30:00|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|12278.7|12276.7|458
1633566900000|2021-10-07 00:35:00|||||||||127
1633567200000|2021-10-07 00:40:00|||||||||131
1633567500000|2021-10-07 00:45:00|12278|12276|12278|12276|12278.7|12276.7|12278|12276|564
1633567800000|2021-10-07 00:50:00|12277.6|12275.6|12277.2|12275.2|12278|12276|12277.2|12275.2|529
1633568100000|2021-10-07 00:55:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|451
1633568400000|2021-10-07 01:00:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12273.3|12271.3|1340
1633568700000|2021-10-07 01:05:00|||||||||317
1633569000000|2021-10-07 01:10:00|||||||||59
1633569300000|2021-10-07 01:15:00|12274|12272|12275.6|12273.6|12275.6|12273.6|12274|12272|682
1633569600000|2021-10-07 01:20:00|12276.4|12274.4|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|369
1633569900000|2021-10-07 01:25:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|65
1633570200000|2021-10-07 01:30:00|12274|12272|12274|12272|12274|12272|12274|12272|79
1633570500000|2021-10-07 01:35:00|||||||||59
1633570800000|2021-10-07 01:40:00|12274.8|12272.8|12273.3|12271.3|12274.8|12272.8|12273.3|12271.3|1126
1633571100000|2021-10-07 01:45:00|12273.7|12271.7|12273.3|12271.3|12274|12272|12273.3|12271.3|608
1633571400000|2021-10-07 01:50:00|||||||||76
1633571700000|2021-10-07 01:55:00|12273.7|12271.7|12274|12272|12274|12272|12273.3|12271.3|281
1633572000000|2021-10-07 02:00:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|149
1633572300000|2021-10-07 02:05:00|||||||||16
1633572600000|2021-10-07 02:10:00|||||||||100
1633572900000|2021-10-07 02:15:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|240
1633573200000|2021-10-07 02:20:00|||||||||41
1633573500000|2021-10-07 02:25:00|12273.3|12271.3|12272.5|12270.5|12274|12272|12272.5|12270.5|496
1633573800000|2021-10-07 02:30:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|314
1633574100000|2021-10-07 02:35:00|||||||||210
1633574400000|2021-10-07 02:40:00|||||||||256
1633574700000|2021-10-07 02:45:00|||||||||62
1633575000000|2021-10-07 02:50:00|||||||||183
1633575300000|2021-10-07 02:55:00|||||||||51
1633575600000|2021-10-07 03:00:00|12272.5|12270.5|12274|12272|12274|12272|12272.5|12270.5|214
1633575900000|2021-10-07 03:05:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|112
1633576200000|2021-10-07 03:10:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|362
1633576500000|2021-10-07 03:15:00|12273.3|12271.3|12274|12272|12274|12272|12273.3|12271.3|262
1633576800000|2021-10-07 03:20:00|||||||||1
1633577100000|2021-10-07 03:25:00|||||||||2
1633577400000|2021-10-07 03:30:00|||||||||2
1633577700000|2021-10-07 03:35:00|||||||||180
1633578000000|2021-10-07 03:40:00|12274.8|12272.8|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|603
1633578600000|2021-10-07 03:50:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|756
1633578900000|2021-10-07 03:55:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|541
1633579800000|2021-10-07 04:10:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|5
1633580100000|2021-10-07 04:15:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|546
1633580400000|2021-10-07 04:20:00|||||||||81
1633580700000|2021-10-07 04:25:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|89
1633581000000|2021-10-07 04:30:00|||||||||149
1633581300000|2021-10-07 04:35:00|||||||||136
1633581600000|2021-10-07 04:40:00|||||||||108
1633581900000|2021-10-07 04:45:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|224
1633582200000|2021-10-07 04:50:00|||||||||95
1633582500000|2021-10-07 04:55:00|||||||||150
1633582800000|2021-10-07 05:00:00|12275.2|12273.2|12274.8|12272.8|12275.2|12273.2|12274.8|12272.8|244
1633583100000|2021-10-07 05:05:00|12275.6|12273.6|12275.6|12273.6|12275.6|12273.6|12274.8|12272.8|162
1633583400000|2021-10-07 05:10:00|12275.2|12273.2|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|125
1633583700000|2021-10-07 05:15:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|652
1633584000000|2021-10-07 05:20:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|93
1633584300000|2021-10-07 05:25:00|12274.4|12272.4|12274|12272|12274.8|12272.8|12274|12272|262
1633584600000|2021-10-07 05:30:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12274|12272|130
1633584900000|2021-10-07 05:35:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|84
1633585200000|2021-10-07 05:40:00|12274.4|12272.4|12274.8|12272.8|12274.8|12272.8|12274|12272|244
1633585500000|2021-10-07 05:45:00|12274|12272|12274|12272|12274.8|12272.8|12274|12272|46
1633585800000|2021-10-07 05:50:00|||||||||247
1633586100000|2021-10-07 05:55:00|||||||||85
1633586400000|2021-10-07 06:00:00|12273.3|12271.3|12272.5|12270.5|12273.3|12271.3|12271.7|12269.7|2212
1633586700000|2021-10-07 06:05:00|12273.3|12271.3|12273.3|12271.3|12273.3|12271.3|12272.5|12270.5|1267
1633587000000|2021-10-07 06:10:00|12274|12272|12274|12272|12274|12272|12273.3|12271.3|311
1633587300000|2021-10-07 06:15:00|12274.8|12272.8|12274.8|12272.8|12274.8|12272.8|12274|12272|947
1633587600000|2021-10-07 06:20:00|12274|12272|12274.8|12272.8|12274.8|12272.8|12274|12272|446
1633587900000|2021-10-07 06:25:00|12275.6|12273.6|12274.8|12272.8|12275.6|12273.6|12274.8|12272.8|159
1633588200000|2021-10-07 06:30:00|12275.2|12273.2|12275.6|12273.6|12276.4|12274.4|12275.2|12273.2|715
1633588500000|2021-10-07 06:35:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|501
1633588800000|2021-10-07 06:40:00|12276.8|12274.8|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|308
1633589100000|2021-10-07 06:45:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12277.2|12275.2|1080
1633589400000|2021-10-07 06:50:00|12278|12276|12278|12276|12278.7|12276.7|12277.2|12275.2|684
1633589700000|2021-10-07 06:55:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|262
1633590000000|2021-10-07 07:00:00|12278.7|12276.7|12277.2|12275.2|12278.7|12276.7|12276.4|12274.4|1037
1633590300000|2021-10-07 07:05:00|12278|12276|12278.7|12276.7|12278.7|12276.7|12278|12276|643
1633590600000|2021-10-07 07:10:00|12279.1|12277.1|12280.3|12278.3|12281.1|12279.1|12278.7|12276.7|1792
1633590900000|2021-10-07 07:15:00|12279.5|12277.5|12281.1|12279.1|12281.1|12279.1|12279.5|12277.5|1685
1633591200000|2021-10-07 07:20:00|12281.9|12279.9|12280.3|12278.3|12281.9|12279.9|12279.5|12277.5|1750
1633591500000|2021-10-07 07:25:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|1232
1633591800000|2021-10-07 07:30:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|813
1633592100000|2021-10-07 07:35:00|12280.3|12278.3|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|593
1633592400000|2021-10-07 07:40:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|320
1633592700000|2021-10-07 07:45:00|12281.1|12279.1|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|988
1633593000000|2021-10-07 07:50:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|847
1633593300000|2021-10-07 07:55:00|12281.1|12279.1|12280.3|12278.3|12281.9|12279.9|12280.3|12278.3|851
1633593600000|2021-10-07 08:00:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|76
1633593900000|2021-10-07 08:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12280.3|12278.3|746
1633594200000|2021-10-07 08:10:00|12281.9|12279.9|12281.9|12279.9|12281.9|12279.9|12281.1|12279.1|948
1633594500000|2021-10-07 08:15:00|12282.6|12280.6|12282.6|12280.6|12282.6|12280.6|12281.9|12279.9|677
1633594800000|2021-10-07 08:20:00|12282.3|12280.3|12281.1|12279.1|12282.6|12280.6|12281.1|12279.1|598
1633595100000|2021-10-07 08:25:00|12281.5|12279.5|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|1541
1633595400000|2021-10-07 08:30:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|1229
1633595700000|2021-10-07 08:35:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|732
1633596000000|2021-10-07 08:40:00|12279.9|12277.9|12278|12276|12280.3|12278.3|12278|12276|648
1633596300000|2021-10-07 08:45:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1006
1633596600000|2021-10-07 08:50:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|494
1633596900000|2021-10-07 08:55:00|12276.4|12274.4|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|644
1633597200000|2021-10-07 09:00:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|366
1633597500000|2021-10-07 09:05:00|12277.2|12275.2|12278|12276|12278.7|12276.7|12277.2|12275.2|167
1633597800000|2021-10-07 09:10:00|12278.7|12276.7|12278|12276|12278.7|12276.7|12278|12276|473
1633598100000|2021-10-07 09:15:00|12277.2|12275.2|12275.6|12273.6|12278|12276|12275.6|12273.6|631
1633598400000|2021-10-07 09:20:00|12276.4|12274.4|12276.4|12274.4|12276.4|12274.4|12275.6|12273.6|699
1633598700000|2021-10-07 09:25:00|12275.6|12273.6|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|1074
1633599000000|2021-10-07 09:30:00|12277.2|12275.2|12277.2|12275.2|12277.2|12275.2|12276.4|12274.4|489
1633599300000|2021-10-07 09:35:00|12278|12276|12278.7|12276.7|12279.5|12277.5|12278|12276|1116
1633599600000|2021-10-07 09:40:00|12279.5|12277.5|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|1396
1633599900000|2021-10-07 09:45:00|12281.1|12279.1|12278.7|12276.7|12281.1|12279.1|12278|12276|3111
1633600200000|2021-10-07 09:50:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|831
1633600500000|2021-10-07 09:55:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|395
1633600800000|2021-10-07 10:00:00|||||||||429
1633601100000|2021-10-07 10:05:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278.7|12276.7|342
1633601400000|2021-10-07 10:10:00|12279.5|12277.5|12279.5|12277.5|12279.5|12277.5|12278.7|12276.7|785
1633601700000|2021-10-07 10:15:00|12280.3|12278.3|12279.5|12277.5|12280.3|12278.3|12279.5|12277.5|332
1633602000000|2021-10-07 10:20:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|234
1633602300000|2021-10-07 10:25:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|154
1633602600000|2021-10-07 10:30:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|246
1633602900000|2021-10-07 10:35:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|328
1633603200000|2021-10-07 10:40:00|12280.3|12278.3|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|286
1633603500000|2021-10-07 10:45:00|12281.1|12279.1|12280.3|12278.3|12281.1|12279.1|12280.3|12278.3|368
1633603800000|2021-10-07 10:50:00|||||||||26
1633604100000|2021-10-07 10:55:00|12281.1|12279.1|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|615
1633604400000|2021-10-07 11:00:00|12280.3|12278.3|12281.1|12279.1|12281.1|12279.1|12280.3|12278.3|2797
1633604700000|2021-10-07 11:05:00|12281.9|12279.9|12281.1|12279.1|12281.9|12279.9|12281.1|12279.1|383
1633605000000|2021-10-07 11:10:00|12280.3|12278.3|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|162
1633605300000|2021-10-07 11:15:00|12279.9|12277.9|12280.3|12278.3|12280.3|12278.3|12279.5|12277.5|681
1633605600000|2021-10-07 11:20:00|12279.5|12277.5|12278.7|12276.7|12279.5|12277.5|12278|12276|500
1633605900000|2021-10-07 11:25:00|12279.5|12277.5|12278|12276|12279.5|12277.5|12278|12276|1096
1633606200000|2021-10-07 11:30:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12276.4|12274.4|3373
1633606500000|2021-10-07 11:35:00|12276.4|12274.4|12278|12276|12278|12276|12276.4|12274.4|1112
1633606800000|2021-10-07 11:40:00|12277.2|12275.2|12276.4|12274.4|12277.2|12275.2|12276.4|12274.4|1512
1633607100000|2021-10-07 11:45:00|12275.6|12273.6|12275.6|12273.6|12276.4|12274.4|12275.6|12273.6|737
1633607400000|2021-10-07 11:50:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|552
1633607700000|2021-10-07 11:55:00|12277.2|12275.2|12277.2|12275.2|12278|12276|12277.2|12275.2|770
1633608000000|2021-10-07 12:00:00|12278|12276|12278.7|12276.7|12279.5|12277.5|12278|12276|2233
1633608300000|2021-10-07 12:05:00|12278|12276|12278|12276|12278|12276|12278|12276|177
1633608600000|2021-10-07 12:10:00|||||||||659
1633608900000|2021-10-07 12:15:00|12278.7|12276.7|12277.2|12275.2|12278.7|12276.7|12277.2|12275.2|800
1633609200000|2021-10-07 12:20:00|12276.4|12274.4|12276.4|12274.4|12277.2|12275.2|12275.6|12273.6|2523
1633609500000|2021-10-07 12:25:00|12275.6|12273.6|12274.8|12272.8|12276.4|12274.4|12274.8|12272.8|1385
1633609800000|2021-10-07 12:30:00|12274|12272|12274.8|12272.8|12275.6|12273.6|12274|12272|1509
1633610100000|2021-10-07 12:35:00|12275.6|12273.6|12274.8|12272.8|12277.2|12275.2|12274.8|12272.8|2163
1633610400000|2021-10-07 12:40:00|12274|12272|12274|12272|12274.8|12272.8|12273.3|12271.3|6291
1633610700000|2021-10-07 12:45:00|12274.4|12272.4|12274|12272|12274.8|12272.8|12274|12272|2328
1633611000000|2021-10-07 12:50:00|12274.8|12272.8|12274|12272|12274.8|12272.8|12273.3|12271.3|1139
1633611300000|2021-10-07 12:55:00|12273.3|12271.3|12273.3|12271.3|12274|12272|12273.3|12271.3|1908
1633611600000|2021-10-07 13:00:00|12272.5|12270.5|12269.4|12267.4|12272.5|12270.5|12269.4|12267.4|4529
1633611900000|2021-10-07 13:05:00|12268.6|12266.6|12269.4|12267.4|12270.1|12268.1|12268.6|12266.6|6770
1633612200000|2021-10-07 13:10:00|12268.6|12266.6|12270.9|12268.9|12270.9|12268.9|12267.8|12265.8|5756
1633612500000|2021-10-07 13:15:00|12270.1|12268.1|12270.9|12268.9|12271.7|12269.7|12270.1|12268.1|3863
1633612800000|2021-10-07 13:20:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|5186
1633613100000|2021-10-07 13:25:00|12267.8|12265.8|12270.1|12268.1|12270.1|12268.1|12267|12265|3134
1633613400000|2021-10-07 13:30:00|12270.9|12268.9|12270.9|12268.9|12271.7|12269.7|12269.4|12267.4|5962
1633613700000|2021-10-07 13:35:00|12271.7|12269.7|12268.6|12266.6|12271.7|12269.7|12268.6|12266.6|4642
1633614000000|2021-10-07 13:40:00|12269.4|12267.4|12270.1|12268.1|12270.9|12268.9|12268.6|12266.6|4545
1633614300000|2021-10-07 13:45:00|12270.9|12268.9|12269.4|12267.4|12270.9|12268.9|12269.4|12267.4|1709
1633614600000|2021-10-07 13:50:00|12268.6|12266.6|12268.6|12266.6|12268.6|12266.6|12267.8|12265.8|2649
1633614900000|2021-10-07 13:55:00|12269|12267|12270.9|12268.9|12270.9|12268.9|12269|12267|1641
1633615200000|2021-10-07 14:00:00|12271.7|12269.7|12270.1|12268.1|12271.7|12269.7|12270.1|12268.1|3496
1633615500000|2021-10-07 14:05:00|12270.9|12268.9|12270.9|12268.9|12270.9|12268.9|12270.1|12268.1|2604
1633615800000|2021-10-07 14:10:00|12271.7|12269.7|12270.9|12268.9|12271.7|12269.7|12270.9|12268.9|1887
1633616100000|2021-10-07 14:15:00|12270.1|12268.1|12267.8|12265.8|12270.1|12268.1|12267.8|12265.8|3054
1633616400000|2021-10-07 14:20:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|8267
1633616700000|2021-10-07 14:25:00|12267|12265|12267|12265|12267.8|12265.8|12265.5|12263.5|3718
1633617000000|2021-10-07 14:30:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12265.5|12263.5|3610
1633617300000|2021-10-07 14:35:00|12267|12265|12267.8|12265.8|12267.8|12265.8|12266.2|12264.2|2443
1633617600000|2021-10-07 14:40:00|12268.6|12266.6|12267.8|12265.8|12268.6|12266.6|12267|12265|3214
1633617900000|2021-10-07 14:45:00|12268.6|12266.6|12267|12265|12268.6|12266.6|12267|12265|2036
1633618200000|2021-10-07 14:50:00|12267.8|12265.8|12266.2|12264.2|12267.8|12265.8|12266.2|12264.2|506
1633618500000|2021-10-07 14:55:00|12267|12265|12265.5|12263.5|12267|12265|12265.5|12263.5|3785
1633618800000|2021-10-07 15:00:00|12266.2|12264.2|12267|12265|12267.8|12265.8|12265.5|12263.5|2009
1633619100000|2021-10-07 15:05:00|12267.8|12265.8|12266.2|12264.2|12267.8|12265.8|12266.2|12264.2|1270
1633619400000|2021-10-07 15:10:00|12267|12265|12267|12265|12267.8|12265.8|12267|12265|904
1633619700000|2021-10-07 15:15:00|12267.8|12265.8|12267|12265|12267.8|12265.8|12266.2|12264.2|3023
1633620000000|2021-10-07 15:20:00|12266.2|12264.2|12267|12265|12267|12265|12266.2|12264.2|1062
1633620300000|2021-10-07 15:25:00|12266.2|12264.2|12264.7|12262.7|12266.2|12264.2|12264.7|12262.7|1176
1633620600000|2021-10-07 15:30:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|2537
1633620900000|2021-10-07 15:35:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1575
1633621200000|2021-10-07 15:40:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|4860
1633621500000|2021-10-07 15:45:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|2477
1633621800000|2021-10-07 15:50:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12263.9|12261.9|2951
1633622100000|2021-10-07 15:55:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|2050
1633622400000|2021-10-07 16:00:00|12263.9|12261.9|12265.5|12263.5|12265.5|12263.5|12263.9|12261.9|2175
1633622700000|2021-10-07 16:05:00|||||||||608
1633623000000|2021-10-07 16:10:00|12264.7|12262.7|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|3998
1633623300000|2021-10-07 16:15:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|2160
1633623600000|2021-10-07 16:20:00|||||||||1497
1633623900000|2021-10-07 16:25:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12263.1|12261.1|4397
1633624200000|2021-10-07 16:30:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|3781
1633624500000|2021-10-07 16:35:00|12263.1|12261.1|12263.9|12261.9|12264.7|12262.7|12263.1|12261.1|4166
1633624800000|2021-10-07 16:40:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|4097
1633625100000|2021-10-07 16:45:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|1814
1633625400000|2021-10-07 16:50:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|3579
1633625700000|2021-10-07 16:55:00|||||||||402
1633626000000|2021-10-07 17:00:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|2747
1633626300000|2021-10-07 17:05:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1097
1633626600000|2021-10-07 17:10:00|12263.1|12261.1|12264.7|12262.7|12264.7|12262.7|12263.1|12261.1|3270
1633626900000|2021-10-07 17:15:00|12263.9|12261.9|12264.7|12262.7|12264.7|12262.7|12263.9|12261.9|811
1633627200000|2021-10-07 17:20:00|||||||||161
1633627500000|2021-10-07 17:25:00|12265.5|12263.5|12264.7|12262.7|12265.5|12263.5|12264.7|12262.7|744
1633627800000|2021-10-07 17:30:00|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|12263.9|12261.9|85
1633628100000|2021-10-07 17:35:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|342
1633628400000|2021-10-07 17:40:00|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|12264.7|12262.7|1175
1633628700000|2021-10-07 17:45:00|12263.9|12261.9|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|888
1633629000000|2021-10-07 17:50:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1163
1633629300000|2021-10-07 17:55:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|763
1633629600000|2021-10-07 18:00:00|12263.1|12261.1|12263.9|12261.9|12263.9|12261.9|12263.1|12261.1|1791
1633629900000|2021-10-07 18:05:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1626
1633630200000|2021-10-07 18:10:00|||||||||687
1633630500000|2021-10-07 18:15:00|||||||||272
1633630800000|2021-10-07 18:20:00|||||||||2868
1633631100000|2021-10-07 18:25:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|963
1633631400000|2021-10-07 18:30:00|12262.3|12260.3|12263.9|12261.9|12263.9|12261.9|12262.3|12260.3|2635
1633631700000|2021-10-07 18:35:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1399
1633632000000|2021-10-07 18:40:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|569
1633632300000|2021-10-07 18:45:00|||||||||1112
1633632600000|2021-10-07 18:50:00|12264.7|12262.7|12263.9|12261.9|12264.7|12262.7|12263.9|12261.9|1830
1633632900000|2021-10-07 18:55:00|12264.7|12262.7|12263.1|12261.1|12264.7|12262.7|12262.3|12260.3|3960
1633633200000|2021-10-07 19:00:00|12262.3|12260.3|12263.1|12261.1|12263.9|12261.9|12262.3|12260.3|3943
1633633500000|2021-10-07 19:05:00|12263.9|12261.9|12263.1|12261.1|12263.9|12261.9|12263.1|12261.1|950
1633633800000|2021-10-07 19:10:00|12262.3|12260.3|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1087
1633634100000|2021-10-07 19:15:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1150
1633634400000|2021-10-07 19:20:00|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|12262.3|12260.3|1538
1633634700000|2021-10-07 19:25:00|12262.7|12260.7|12262.3|12260.3|12263.1|12261.1|12262.3|12260.3|1444
1633635000000|2021-10-07 19:30:00|12263.1|12261.1|12263.1|12261.1|12263.1|12261.1|12262.3|12260.3|1063
1633635300000|2021-10-07 19:35:00|||||||||113
1633635600000|2021-10-07 19:40:00|12262.3|12260.3|12261.5|12259.5|12262.3|12260.3|12261.5|12259.5|1511
1633635900000|2021-10-07 19:45:00|12260.8|12258.8|12260.8|12258.8|12261.5|12259.5|12260.8|12258.8|2189
1633636200000|2021-10-07 19:50:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|1638
1633636500000|2021-10-07 19:55:00|12260.8|12258.8|12260.8|12258.8|12261.5|12259.5|12260.8|12258.8|5028
1633636800000|2021-10-07 20:00:00|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|12261.5|12259.5|1670
1633637100000|2021-10-07 20:05:00|||||||||161
1633637400000|2021-10-07 20:10:00|12260.8|12258.8|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|1740
1633637700000|2021-10-07 20:15:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|670
1633638000000|2021-10-07 20:20:00|||||||||1041
1633638300000|2021-10-07 20:25:00|12260|12258|12260|12258|12260|12258|12260|12258|1356
1633638600000|2021-10-07 20:30:00|12259.2|12257.2|12260|12258|12260|12258|12259.2|12257.2|3761
1633638900000|2021-10-07 20:35:00|||||||||702
1633639200000|2021-10-07 20:40:00|||||||||883
1633639500000|2021-10-07 20:45:00|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|12260.8|12258.8|2837
1633639800000|2021-10-07 20:50:00|12260|12258|12260|12258|12260|12258|12260|12258|1438
1633640100000|2021-10-07 20:55:00|12260.8|12258.8|12261.5|12259.5|12261.5|12259.5|12260.8|12258.8|2548
1633644000000|2021-10-07 22:00:00|12260.8|12258.8|12260|12258|12260.8|12258.8|12259.2|12257.2|944
1633644300000|2021-10-07 22:05:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12258.4|12256.4|228
1633644600000|2021-10-07 22:10:00|12260|12258|12260|12258|12260|12258|12260|12258|308
1633644900000|2021-10-07 22:15:00|||||||||13
1633645200000|2021-10-07 22:20:00|12259.2|12257.2|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|332
1633645500000|2021-10-07 22:25:00|||||||||344
1633645800000|2021-10-07 22:30:00|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|12259.2|12257.2|185
1633646100000|2021-10-07 22:35:00|||||||||39
1633646400000|2021-10-07 22:40:00|||||||||26
1633646700000|2021-10-07 22:45:00|||||||||170
1633647000000|2021-10-07 22:50:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|421
1633647300000|2021-10-07 22:55:00|12257.6|12255.6|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|319
1633647600000|2021-10-07 23:00:00|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|12258.4|12256.4|94
1633647900000|2021-10-07 23:05:00|||||||||13
1633648200000|2021-10-07 23:10:00|||||||||160
1633648500000|2021-10-07 23:15:00|||||||||26
1633649100000|2021-10-07 23:25:00|||||||||12
1633649400000|2021-10-07 23:30:00|||||||||121
1633649700000|2021-10-07 23:35:00|||||||||11
1633650000000|2021-10-07 23:40:00|||||||||185
1633650300000|2021-10-07 23:45:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|231
1633650600000|2021-10-07 23:50:00|||||||||1
1633650900000|2021-10-07 23:55:00|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|12257.6|12255.6|262
1633651200000|2021-10-08 00:00:00|||||||||142
1633651500000|2021-10-08 00:05:00|12256.9|12254.9|12259.2|12257.2|12259.2|12257.2|12256.9|12254.9|947
1633651800000|2021-10-08 00:10:00|12258.4|12256.4|12258.4|12256.4|12259.2|12257.2|12258.4|12256.4|152
1633652100000|2021-10-08 00:15:00|12258|12256|12257.6|12255.6|12258.4|12256.4|12257.3|12255.3|468
1633652400000|2021-10-08 00:20:00|12256.9|12254.9|12257.6|12255.6|12257.6|12255.6|12256.9|12254.9|592
1633652700000|2021-10-08 00:25:00|12257.3|12255.3|12256.9|12254.9|12257.6|12255.6|12256.1|12254.1|1475
1633653000000|2021-10-08 00:30:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|105
1633653300000|2021-10-08 00:35:00|||||||||16
1633653600000|2021-10-08 00:40:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|479
1633653900000|2021-10-08 00:45:00|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|12256.1|12254.1|316
1633654200000|2021-10-08 00:50:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|919
1633654500000|2021-10-08 00:55:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|747
1633654800000|2021-10-08 01:00:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|674
1633655100000|2021-10-08 01:05:00|||||||||94
1633655400000|2021-10-08 01:10:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|488
1633655700000|2021-10-08 01:15:00|12255.3|12253.3|12256.1|12254.1|12256.1|12254.1|12255.3|12253.3|242
1633656000000|2021-10-08 01:20:00|12255.3|12253.3|12255.3|12253.3|12256.1|12254.1|12255.3|12253.3|1212
1633656300000|2021-10-08 01:25:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|1188
1633656600000|2021-10-08 01:30:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|779
1633656900000|2021-10-08 01:35:00|12254.5|12252.5|12255.7|12253.7|12256.1|12254.1|12254.5|12252.5|454
1633657200000|2021-10-08 01:40:00|12255.3|12253.3|12255.3|12253.3|12255.7|12253.7|12255.3|12253.3|461
1633657500000|2021-10-08 01:45:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|675
1633657800000|2021-10-08 01:50:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|152
1633658100000|2021-10-08 01:55:00|||||||||292
1633658400000|2021-10-08 02:00:00|12254.9|12252.9|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|375
1633658700000|2021-10-08 02:05:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|711
1633659000000|2021-10-08 02:10:00|12254.5|12252.5|12255.3|12253.3|12255.3|12253.3|12254.5|12252.5|385
1633659300000|2021-10-08 02:15:00|||||||||11
1633659600000|2021-10-08 02:20:00|||||||||21
1633659900000|2021-10-08 02:25:00|||||||||32
1633660200000|2021-10-08 02:30:00|12254.5|12252.5|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|228
1633660500000|2021-10-08 02:35:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|35
1633660800000|2021-10-08 02:40:00|||||||||200
1633661400000|2021-10-08 02:50:00|||||||||5
1633661700000|2021-10-08 02:55:00|||||||||93
1633662000000|2021-10-08 03:00:00|||||||||9
1633662300000|2021-10-08 03:05:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|80
1633662600000|2021-10-08 03:10:00|||||||||20
1633662900000|2021-10-08 03:15:00|||||||||104
1633663200000|2021-10-08 03:20:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|301
1633663500000|2021-10-08 03:25:00|||||||||313
1633663800000|2021-10-08 03:30:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|593
1633664100000|2021-10-08 03:35:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|1193
1633664400000|2021-10-08 03:40:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|504
1633664700000|2021-10-08 03:45:00|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|12255.3|12253.3|354
1633665000000|2021-10-08 03:50:00|||||||||163
1633665300000|2021-10-08 03:55:00|||||||||724
1633665600000|2021-10-08 04:00:00|||||||||135
1633665900000|2021-10-08 04:05:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|228
1633666200000|2021-10-08 04:10:00|||||||||47
1633666500000|2021-10-08 04:15:00|12253.7|12251.7|12253|12251|12253.7|12251.7|12252.6|12250.6|4817
1633666800000|2021-10-08 04:20:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12251.4|12249.4|5218
1633667100000|2021-10-08 04:25:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|648
1633667400000|2021-10-08 04:30:00|||||||||151
1633667700000|2021-10-08 04:35:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|448
1633668000000|2021-10-08 04:40:00|12253|12251|12252.2|12250.2|12253|12251|12252.2|12250.2|311
1633668300000|2021-10-08 04:45:00|||||||||116
1633668600000|2021-10-08 04:50:00|||||||||333
1633668900000|2021-10-08 04:55:00|12253|12251|12253|12251|12253|12251|12253|12251|209
1633669200000|2021-10-08 05:00:00|12252.6|12250.6|12252.2|12250.2|12253|12251|12252.2|12250.2|630
1633669500000|2021-10-08 05:05:00|12253|12251|12253|12251|12253|12251|12253|12251|245
1633669800000|2021-10-08 05:10:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|189
1633670100000|2021-10-08 05:15:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|185
1633670400000|2021-10-08 05:20:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253|12251|318
1633670700000|2021-10-08 05:25:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|487
1633671000000|2021-10-08 05:30:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|751
1633671300000|2021-10-08 05:35:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|93
1633671600000|2021-10-08 05:40:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|319
1633671900000|2021-10-08 05:45:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1698
1633672200000|2021-10-08 05:50:00|||||||||534
1633672500000|2021-10-08 05:55:00|||||||||43
1633672800000|2021-10-08 06:00:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|559
1633673100000|2021-10-08 06:05:00|12253|12251|12253|12251|12253|12251|12253|12251|603
1633673400000|2021-10-08 06:10:00|12253.7|12251.7|12253|12251|12253.7|12251.7|12253|12251|1764
1633673700000|2021-10-08 06:15:00|12252.2|12250.2|12253|12251|12253|12251|12252.2|12250.2|865
1633674000000|2021-10-08 06:20:00|12252.2|12250.2|12253|12251|12253.7|12251.7|12252.2|12250.2|956
1633674300000|2021-10-08 06:25:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253|12251|819
1633674600000|2021-10-08 06:30:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|486
1633674900000|2021-10-08 06:35:00|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|12254.5|12252.5|697
1633675200000|2021-10-08 06:40:00|12255.3|12253.3|12253.7|12251.7|12255.3|12253.3|12253|12251|1873
1633675500000|2021-10-08 06:45:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|749
1633675800000|2021-10-08 06:50:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|1148
1633676100000|2021-10-08 06:55:00|12253.3|12251.3|12253.7|12251.7|12253.7|12251.7|12253|12251|128
1633676400000|2021-10-08 07:00:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|3856
1633676700000|2021-10-08 07:05:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|561
1633677000000|2021-10-08 07:10:00|12250.6|12248.6|12249.8|12247.8|12251.4|12249.4|12249.8|12247.8|1752
1633677300000|2021-10-08 07:15:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1936
1633677600000|2021-10-08 07:20:00|12251|12249|12250.6|12248.6|12251.4|12249.4|12249|12247|735
1633677900000|2021-10-08 07:25:00|12249.8|12247.8|12249|12247|12250.6|12248.6|12249|12247|743
1633678200000|2021-10-08 07:30:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249|12247|1097
1633678500000|2021-10-08 07:35:00|12250.6|12248.6|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1333
1633678800000|2021-10-08 07:40:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1982
1633679100000|2021-10-08 07:45:00|12250.6|12248.6|12251.4|12249.4|12252.2|12250.2|12250.6|12248.6|1277
1633679400000|2021-10-08 07:50:00|12250.6|12248.6|12250.6|12248.6|12251|12249|12249.8|12247.8|1070
1633679700000|2021-10-08 07:55:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|399
1633680000000|2021-10-08 08:00:00|12250.6|12248.6|12248.3|12246.3|12250.6|12248.6|12248.3|12246.3|1498
1633680300000|2021-10-08 08:05:00|12249|12247|12248.3|12246.3|12249|12247|12247.5|12245.5|1072
1633680600000|2021-10-08 08:10:00|12248.7|12246.7|12250.6|12248.6|12250.6|12248.6|12248.7|12246.7|344
1633680900000|2021-10-08 08:15:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|642
1633681200000|2021-10-08 08:20:00|12249.8|12247.8|12249|12247|12250.6|12248.6|12248.3|12246.3|576
1633681500000|2021-10-08 08:25:00|12249.8|12247.8|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|595
1633681800000|2021-10-08 08:30:00|12250.2|12248.2|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|187
1633682100000|2021-10-08 08:35:00|12249|12247|12249|12247|12249|12247|12249|12247|128
1633682400000|2021-10-08 08:40:00|12248.7|12246.7|12249|12247|12249|12247|12248.3|12246.3|255
1633682700000|2021-10-08 08:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|231
1633683000000|2021-10-08 08:50:00|12248.3|12246.3|12249.8|12247.8|12250.6|12248.6|12248.3|12246.3|1481
1633683300000|2021-10-08 08:55:00|12249|12247|12249|12247|12249.8|12247.8|12249|12247|663
1633683600000|2021-10-08 09:00:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249|12247|1180
1633683900000|2021-10-08 09:05:00|12251|12249|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|1093
1633684200000|2021-10-08 09:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|814
1633684500000|2021-10-08 09:15:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|243
1633684800000|2021-10-08 09:20:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|337
1633685100000|2021-10-08 09:25:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|657
1633685400000|2021-10-08 09:30:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|934
1633685700000|2021-10-08 09:35:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|264
1633686000000|2021-10-08 09:40:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|515
1633686300000|2021-10-08 09:45:00|||||||||245
1633686600000|2021-10-08 09:50:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|741
1633686900000|2021-10-08 09:55:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|573
1633687200000|2021-10-08 10:00:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|1381
1633687500000|2021-10-08 10:05:00|12251.4|12249.4|12250.6|12248.6|12252.2|12250.2|12250.6|12248.6|2063
1633687800000|2021-10-08 10:10:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1196
1633688100000|2021-10-08 10:15:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|1092
1633688400000|2021-10-08 10:20:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1018
1633688700000|2021-10-08 10:25:00|12252.2|12250.2|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|463
1633689000000|2021-10-08 10:30:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12252.2|12250.2|100
1633689300000|2021-10-08 10:35:00|12251.8|12249.8|12253|12251|12253|12251|12251.4|12249.4|1973
1633689600000|2021-10-08 10:40:00|12253.3|12251.3|12253|12251|12253.7|12251.7|12253|12251|605
1633689900000|2021-10-08 10:45:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253|12251|2276
1633690200000|2021-10-08 10:50:00|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|12253.7|12251.7|539
1633690500000|2021-10-08 10:55:00|||||||||291
1633690800000|2021-10-08 11:00:00|12254.5|12252.5|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|418
1633691100000|2021-10-08 11:05:00|12253|12251|12253.7|12251.7|12253.7|12251.7|12253|12251|1805
1633691400000|2021-10-08 11:10:00|12253|12251|12253|12251|12253.7|12251.7|12253|12251|1950
1633691700000|2021-10-08 11:15:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253|12251|3092
1633692000000|2021-10-08 11:20:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|5919
1633692300000|2021-10-08 11:25:00|12253.7|12251.7|12254.5|12252.5|12254.5|12252.5|12253.7|12251.7|3057
1633692600000|2021-10-08 11:30:00|12255.3|12253.3|12254.5|12252.5|12255.3|12253.3|12254.5|12252.5|949
1633692900000|2021-10-08 11:35:00|12253.7|12251.7|12253.7|12251.7|12254.5|12252.5|12253.7|12251.7|1721
1633693200000|2021-10-08 11:40:00|12254.5|12252.5|12256.9|12254.9|12256.9|12254.9|12254.5|12252.5|2060
1633693500000|2021-10-08 11:45:00|12257.6|12255.6|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|2174
1633693800000|2021-10-08 11:50:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12257.6|12255.6|2061
1633694100000|2021-10-08 11:55:00|12258.4|12256.4|12257.6|12255.6|12258.4|12256.4|12256.9|12254.9|893
1633694400000|2021-10-08 12:00:00|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|12256.9|12254.9|1819
1633694700000|2021-10-08 12:05:00|12257.6|12255.6|12256.9|12254.9|12257.6|12255.6|12256.9|12254.9|1011
1633695000000|2021-10-08 12:10:00|12257.6|12255.6|12260|12258|12260|12258|12256.9|12254.9|4969
1633695300000|2021-10-08 12:15:00|12259.6|12257.6|12260.8|12258.8|12261.5|12259.5|12259.2|12257.2|5193
1633695600000|2021-10-08 12:20:00|12260|12258|12259.2|12257.2|12260.8|12258.8|12257.6|12255.6|7297
1633695900000|2021-10-08 12:25:00|12260|12258|12256.9|12254.9|12260.8|12258.8|12256.1|12254.1|4377
1633696200000|2021-10-08 12:30:00|12264.3|12262.3|12266.2|12264.2|12274|12272|12260|12258|13461
1633696500000|2021-10-08 12:35:00|12265.5|12263.5|12275.6|12273.6|12275.6|12273.6|12265.5|12263.5|10941
1633696800000|2021-10-08 12:40:00|12274.8|12272.8|12270.1|12268.1|12274.8|12272.8|12268.6|12266.6|14667
1633697100000|2021-10-08 12:45:00|12269.4|12267.4|12262.3|12260.3|12270.1|12268.1|12262.3|12260.3|12924
1633697400000|2021-10-08 12:50:00|12261.5|12259.5|12267.8|12265.8|12269.4|12267.4|12260.8|12258.8|9623
1633697700000|2021-10-08 12:55:00|12268.6|12266.6|12272.5|12270.5|12274|12272|12268.6|12266.6|6147
1633698000000|2021-10-08 13:00:00|12273.3|12271.3|12270.9|12268.9|12274.8|12272.8|12270.1|12268.1|3966
1633698300000|2021-10-08 13:05:00|12270.1|12268.1|12268.6|12266.6|12270.9|12268.9|12267.8|12265.8|7893
1633698600000|2021-10-08 13:10:00|12269.4|12267.4|12269.4|12267.4|12270.9|12268.9|12267.8|12265.8|4516
1633698900000|2021-10-08 13:15:00|12270.1|12268.1|12267|12265|12270.1|12268.1|12265.5|12263.5|3584
1633699200000|2021-10-08 13:20:00|12266.2|12264.2|12266.2|12264.2|12267|12265|12264.7|12262.7|4307
1633699500000|2021-10-08 13:25:00|12265.5|12263.5|12262.3|12260.3|12266.2|12264.2|12261.5|12259.5|3293
1633699800000|2021-10-08 13:30:00|12261.5|12259.5|12260|12258|12262.3|12260.3|12257.6|12255.6|8983
1633700100000|2021-10-08 13:35:00|12259.2|12257.2|12256.1|12254.1|12260|12258|12255.3|12253.3|8125
1633700400000|2021-10-08 13:40:00|12255.3|12253.3|12256.1|12254.1|12258.4|12256.4|12255.3|12253.3|8237
1633700700000|2021-10-08 13:45:00|12255.3|12253.3|12256.1|12254.1|12256.9|12254.9|12253.7|12251.7|9279
1633701000000|2021-10-08 13:50:00|12255.3|12253.3|12257.6|12255.6|12259.2|12257.2|12254.5|12252.5|4182
1633701300000|2021-10-08 13:55:00|12257.3|12255.3|12254.5|12252.5|12257.6|12255.6|12252.2|12250.2|4598
1633701600000|2021-10-08 14:00:00|12255.3|12253.3|12253|12251|12255.3|12253.3|12252.2|12250.2|5558
1633701900000|2021-10-08 14:05:00|12253.7|12251.7|12251.4|12249.4|12253.7|12251.7|12251.4|12249.4|4809
1633702200000|2021-10-08 14:10:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|3557
1633702500000|2021-10-08 14:15:00|12252.2|12250.2|12253.7|12251.7|12255.3|12253.3|12252.2|12250.2|5536
1633702800000|2021-10-08 14:20:00|12254.5|12252.5|12253|12251|12254.5|12252.5|12252.2|12250.2|5934
1633703100000|2021-10-08 14:25:00|12252.2|12250.2|12252.2|12250.2|12253|12251|12250.6|12248.6|4345
1633703400000|2021-10-08 14:30:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|1490
1633703700000|2021-10-08 14:35:00|12251.4|12249.4|12249.8|12247.8|12251.4|12249.4|12249.8|12247.8|1750
1633704000000|2021-10-08 14:40:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12248.3|12246.3|4175
1633704300000|2021-10-08 14:45:00|12252.2|12250.2|12251.4|12249.4|12253|12251|12251.4|12249.4|6725
1633704600000|2021-10-08 14:50:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12248.3|12246.3|3822
1633704900000|2021-10-08 14:55:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|2190
1633705200000|2021-10-08 15:00:00|12249.8|12247.8|12251.4|12249.4|12251.4|12249.4|12249.8|12247.8|1827
1633705500000|2021-10-08 15:05:00|12250.6|12248.6|12249.8|12247.8|12251.4|12249.4|12249|12247|3502
1633705800000|2021-10-08 15:10:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12248.3|12246.3|5492
1633706100000|2021-10-08 15:15:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12248.3|12246.3|3607
1633706400000|2021-10-08 15:20:00|12249|12247|12245.1|12243.1|12249|12247|12245.1|12243.1|2405
1633706700000|2021-10-08 15:25:00|12244.4|12242.4|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|8186
1633707000000|2021-10-08 15:30:00|12245.9|12243.9|12245.1|12243.1|12246.7|12244.7|12245.1|12243.1|3792
1633707300000|2021-10-08 15:35:00|12245.9|12243.9|12246.7|12244.7|12247.5|12245.5|12245.1|12243.1|3196
1633707600000|2021-10-08 15:40:00|12247.5|12245.5|12249.8|12247.8|12249.8|12247.8|12247.5|12245.5|3261
1633707900000|2021-10-08 15:45:00|12249|12247|12248.3|12246.3|12249|12247|12247.5|12245.5|1396
1633708200000|2021-10-08 15:50:00|12249|12247|12249.8|12247.8|12249.8|12247.8|12249|12247|2163
1633708500000|2021-10-08 15:55:00|12249|12247|12250.6|12248.6|12251.4|12249.4|12249|12247|3009
1633708800000|2021-10-08 16:00:00|12249.8|12247.8|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1875
1633709100000|2021-10-08 16:05:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1600
1633709400000|2021-10-08 16:10:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1016
1633709700000|2021-10-08 16:15:00|||||||||1498
1633710000000|2021-10-08 16:20:00|12251.4|12249.4|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|2327
1633710300000|2021-10-08 16:25:00|12251.4|12249.4|12249|12247|12251.4|12249.4|12249|12247|811
1633710600000|2021-10-08 16:30:00|12248.3|12246.3|12251.4|12249.4|12251.4|12249.4|12248.3|12246.3|1274
1633710900000|2021-10-08 16:35:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|281
1633711200000|2021-10-08 16:40:00|12251.4|12249.4|12252.2|12250.2|12252.2|12250.2|12251.4|12249.4|1332
1633711500000|2021-10-08 16:45:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|997
1633711800000|2021-10-08 16:50:00|12250.6|12248.6|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|652
1633712100000|2021-10-08 16:55:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|911
1633712400000|2021-10-08 17:00:00|12250.6|12248.6|12251.4|12249.4|12251.4|12249.4|12250.6|12248.6|950
1633712700000|2021-10-08 17:05:00|12250.6|12248.6|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1737
1633713000000|2021-10-08 17:10:00|12250.2|12248.2|12249.8|12247.8|12250.6|12248.6|12249.8|12247.8|312
1633713300000|2021-10-08 17:15:00|12250.6|12248.6|12249|12247|12250.6|12248.6|12249|12247|1112
1633713600000|2021-10-08 17:20:00|||||||||1390
1633713900000|2021-10-08 17:25:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|812
1633714200000|2021-10-08 17:30:00|12249|12247|12250.6|12248.6|12250.6|12248.6|12249|12247|1242
1633714500000|2021-10-08 17:35:00|12250.2|12248.2|12252.2|12250.2|12252.2|12250.2|12249.8|12247.8|1278
1633714800000|2021-10-08 17:40:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1709
1633715100000|2021-10-08 17:45:00|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|12252.2|12250.2|500
1633715400000|2021-10-08 17:50:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|616
1633715700000|2021-10-08 17:55:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|1006
1633716000000|2021-10-08 18:00:00|12253|12251|12252.2|12250.2|12253|12251|12252.2|12250.2|1514
1633716300000|2021-10-08 18:05:00|12253|12251|12252.2|12250.2|12253|12251|12251.4|12249.4|2526
1633716600000|2021-10-08 18:10:00|12251.4|12249.4|12252.2|12250.2|12253|12251|12251.4|12249.4|1321
1633716900000|2021-10-08 18:15:00|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|12251.4|12249.4|1200
1633717200000|2021-10-08 18:20:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|1115
1633717500000|2021-10-08 18:25:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12249|12247|803
1633717800000|2021-10-08 18:30:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12247.5|12245.5|1723
1633718100000|2021-10-08 18:35:00|||||||||89
1633718400000|2021-10-08 18:40:00|12249.4|12247.4|12249|12247|12249.8|12247.8|12249|12247|2321
1633718700000|2021-10-08 18:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|846
1633719000000|2021-10-08 18:50:00|||||||||534
1633719300000|2021-10-08 18:55:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|4223
1633719600000|2021-10-08 19:00:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|2161
1633719900000|2021-10-08 19:05:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|1720
1633720200000|2021-10-08 19:10:00|12249|12247|12249|12247|12249|12247|12249|12247|697
1633720500000|2021-10-08 19:15:00|12249.4|12247.4|12249|12247|12249.8|12247.8|12249|12247|387
1633720800000|2021-10-08 19:20:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|1717
1633721100000|2021-10-08 19:25:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12249|12247|2074
1633721400000|2021-10-08 19:30:00|12248.7|12246.7|12248.3|12246.3|12249|12247|12247.5|12245.5|948
1633721700000|2021-10-08 19:35:00|||||||||134
1633722000000|2021-10-08 19:40:00|12249|12247|12249|12247|12249|12247|12249|12247|194
1633722300000|2021-10-08 19:45:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|3198
1633722600000|2021-10-08 19:50:00|||||||||1453
1633722900000|2021-10-08 19:55:00|12249.8|12247.8|12249|12247|12249.8|12247.8|12248.3|12246.3|2087
1633723200000|2021-10-08 20:00:00|||||||||612
1633723500000|2021-10-08 20:05:00|||||||||1042
1633723800000|2021-10-08 20:10:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12248.3|12246.3|1040
1633724100000|2021-10-08 20:15:00|12247.5|12245.5|12247.5|12245.5|12247.5|12245.5|12247.5|12245.5|497
1633724400000|2021-10-08 20:20:00|12248.3|12246.3|12247.5|12245.5|12248.3|12246.3|12247.5|12245.5|1361
1633724700000|2021-10-08 20:25:00|12246.7|12244.7|12246.7|12244.7|12246.7|12244.7|12246.7|12244.7|1006
1633725000000|2021-10-08 20:30:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|631
1633725300000|2021-10-08 20:35:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1615
1633725600000|2021-10-08 20:40:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|717
1633725900000|2021-10-08 20:45:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|1161
1633726200000|2021-10-08 20:50:00|12243.6|12241.6|12243.6|12241.6|12244.4|12242.4|12243.6|12241.6|2181
1633726500000|2021-10-08 20:55:00|12244.4|12242.4|12242.8|12240.8|12244.4|12242.4|12242|12240|4114
1633903200000|2021-10-10 22:00:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.1|12238.1|1231
1633903500000|2021-10-10 22:05:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|365
1633903800000|2021-10-10 22:10:00|12240.1|12238.1|12238.9|12236.9|12240.1|12238.1|12238.9|12236.9|437
1633904100000|2021-10-10 22:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|405
1633904400000|2021-10-10 22:20:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|837
1633904700000|2021-10-10 22:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|232
1633905000000|2021-10-10 22:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|166
1633905300000|2021-10-10 22:35:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|587
1633905600000|2021-10-10 22:40:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|375
1633905900000|2021-10-10 22:45:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|221
1633906200000|2021-10-10 22:50:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|433
1633906500000|2021-10-10 22:55:00|||||||||349
1633906800000|2021-10-10 23:00:00|||||||||177
1633907100000|2021-10-10 23:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|574
1633907400000|2021-10-10 23:10:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|117
1633907700000|2021-10-10 23:15:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|221
1633908000000|2021-10-10 23:20:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|193
1633908300000|2021-10-10 23:25:00|||||||||95
1633908600000|2021-10-10 23:30:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|76
1633908900000|2021-10-10 23:35:00|12238.5|12236.5|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|818
1633909200000|2021-10-10 23:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|400
1633909500000|2021-10-10 23:45:00|12240.8|12238.8|12240.8|12238.8|12240.8|12238.8|12240.5|12238.5|127
1633909800000|2021-10-10 23:50:00|12240.5|12238.5|12239.7|12237.7|12240.8|12238.8|12239.7|12237.7|456
1633910100000|2021-10-10 23:55:00|||||||||25
1633910400000|2021-10-11 00:00:00|12240.1|12238.1|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|188
1633910700000|2021-10-11 00:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|217
1633911000000|2021-10-11 00:10:00|||||||||76
1633911300000|2021-10-11 00:15:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|118
1633911600000|2021-10-11 00:20:00|||||||||40
1633911900000|2021-10-11 00:25:00|||||||||46
1633912200000|2021-10-11 00:30:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12236.9|12234.9|1280
1633912500000|2021-10-11 00:35:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|278
1633912800000|2021-10-11 00:40:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|302
1633913100000|2021-10-11 00:45:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|108
1633913400000|2021-10-11 00:50:00|||||||||96
1633913700000|2021-10-11 00:55:00|||||||||39
1633914000000|2021-10-11 01:00:00|||||||||297
1633914300000|2021-10-11 01:05:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|122
1633914600000|2021-10-11 01:10:00|||||||||258
1633914900000|2021-10-11 01:15:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|1567
1633915200000|2021-10-11 01:20:00|||||||||59
1633915500000|2021-10-11 01:25:00|||||||||64
1633915800000|2021-10-11 01:30:00|||||||||324
1633916100000|2021-10-11 01:35:00|||||||||31
1633916400000|2021-10-11 01:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|1131
1633916700000|2021-10-11 01:45:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|1134
1633917000000|2021-10-11 01:50:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|813
1633917300000|2021-10-11 01:55:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|364
1633917600000|2021-10-11 02:00:00|||||||||160
1633917900000|2021-10-11 02:05:00|12234.6|12232.6|12233.4|12231.4|12234.6|12232.6|12233.4|12231.4|1455
1633918200000|2021-10-11 02:10:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|367
1633918500000|2021-10-11 02:15:00|||||||||55
1633918800000|2021-10-11 02:20:00|||||||||73
1633919100000|2021-10-11 02:25:00|||||||||37
1633919400000|2021-10-11 02:30:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|351
1633919700000|2021-10-11 02:35:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|378
1633920000000|2021-10-11 02:40:00|||||||||189
1633920300000|2021-10-11 02:45:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|290
1633920600000|2021-10-11 02:50:00|||||||||58
1633920900000|2021-10-11 02:55:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|506
1633921200000|2021-10-11 03:00:00|||||||||259
1633921500000|2021-10-11 03:05:00|||||||||235
1633921800000|2021-10-11 03:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|94
1633922100000|2021-10-11 03:15:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|472
1633922400000|2021-10-11 03:20:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|317
1633922700000|2021-10-11 03:25:00|12229.1|12227.1|12228.7|12226.7|12229.1|12227.1|12228.7|12226.7|1024
1633923000000|2021-10-11 03:30:00|12229.1|12227.1|12228|12226|12229.5|12227.5|12228|12226|694
1633923300000|2021-10-11 03:35:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|510
1633923600000|2021-10-11 03:40:00|||||||||12
1633923900000|2021-10-11 03:45:00|12228|12226|12228|12226|12228|12226|12228|12226|225
1633924200000|2021-10-11 03:50:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|421
1633924500000|2021-10-11 03:55:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|150
1633924800000|2021-10-11 04:00:00|||||||||279
1633925100000|2021-10-11 04:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|85
1633925400000|2021-10-11 04:10:00|||||||||19
1633925700000|2021-10-11 04:15:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|326
1633926000000|2021-10-11 04:20:00|||||||||35
1633926300000|2021-10-11 04:25:00|||||||||21
1633926600000|2021-10-11 04:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|641
1633926900000|2021-10-11 04:35:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|98
1633927200000|2021-10-11 04:40:00|12230.7|12228.7|12230.3|12228.3|12230.7|12228.7|12230.3|12228.3|811
1633927500000|2021-10-11 04:45:00|||||||||9
1633927800000|2021-10-11 04:50:00|||||||||5
1633928100000|2021-10-11 04:55:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|647
1633928400000|2021-10-11 05:00:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|29
1633928700000|2021-10-11 05:05:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|102
1633929000000|2021-10-11 05:10:00|||||||||15
1633929300000|2021-10-11 05:15:00|||||||||25
1633929600000|2021-10-11 05:20:00|||||||||128
1633929900000|2021-10-11 05:25:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|31
1633930200000|2021-10-11 05:30:00|||||||||51
1633930500000|2021-10-11 05:35:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|247
1633930800000|2021-10-11 05:40:00|||||||||406
1633931100000|2021-10-11 05:45:00|||||||||67
1633931400000|2021-10-11 05:50:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|273
1633931700000|2021-10-11 05:55:00|||||||||13
1633932000000|2021-10-11 06:00:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|815
1633932300000|2021-10-11 06:05:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|301
1633932600000|2021-10-11 06:10:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|278
1633932900000|2021-10-11 06:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|99
1633933200000|2021-10-11 06:20:00|12232.3|12230.3|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|424
1633933500000|2021-10-11 06:25:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|583
1633933800000|2021-10-11 06:30:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|723
1633934100000|2021-10-11 06:35:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|200
1633934400000|2021-10-11 06:40:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|404
1633934700000|2021-10-11 06:45:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|305
1633935000000|2021-10-11 06:50:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|158
1633935300000|2021-10-11 06:55:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1579
1633935600000|2021-10-11 07:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|1485
1633935900000|2021-10-11 07:05:00|12230.3|12228.3|12232.6|12230.6|12232.6|12230.6|12230.3|12228.3|1491
1633936200000|2021-10-11 07:10:00|12231.9|12229.9|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|1065
1633936500000|2021-10-11 07:15:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|732
1633936800000|2021-10-11 07:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|908
1633937100000|2021-10-11 07:25:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1402
1633937400000|2021-10-11 07:30:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|478
1633937700000|2021-10-11 07:35:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|514
1633938000000|2021-10-11 07:40:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233|12231|693
1633938300000|2021-10-11 07:45:00|12233|12231|12233|12231|12233.4|12231.4|12232.6|12230.6|503
1633938600000|2021-10-11 07:50:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|505
1633938900000|2021-10-11 07:55:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|300
1633939200000|2021-10-11 08:00:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|982
1633939500000|2021-10-11 08:05:00|||||||||937
1633939800000|2021-10-11 08:10:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|263
1633940100000|2021-10-11 08:15:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|344
1633940400000|2021-10-11 08:20:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|261
1633940700000|2021-10-11 08:25:00|12233.8|12231.8|12234.2|12232.2|12235|12233|12233.8|12231.8|409
1633941000000|2021-10-11 08:30:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|296
1633941300000|2021-10-11 08:35:00|12234.6|12232.6|12234.2|12232.2|12235|12233|12234.2|12232.2|344
1633941600000|2021-10-11 08:40:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|826
1633941900000|2021-10-11 08:45:00|12233.4|12231.4|12233.8|12231.8|12234.2|12232.2|12233.4|12231.4|294
1633942200000|2021-10-11 08:50:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|216
1633942500000|2021-10-11 08:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1479
1633942800000|2021-10-11 09:00:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|668
1633943100000|2021-10-11 09:05:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|126
1633943400000|2021-10-11 09:10:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|191
1633943700000|2021-10-11 09:15:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|196
1633944000000|2021-10-11 09:20:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|361
1633944300000|2021-10-11 09:25:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|254
1633944600000|2021-10-11 09:30:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|112
1633944900000|2021-10-11 09:35:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|298
1633945200000|2021-10-11 09:40:00|||||||||159
1633945500000|2021-10-11 09:45:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|449
1633945800000|2021-10-11 09:50:00|||||||||112
1633946100000|2021-10-11 09:55:00|||||||||67
1633946400000|2021-10-11 10:00:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|738
1633946700000|2021-10-11 10:05:00|||||||||160
1633947000000|2021-10-11 10:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|374
1633947300000|2021-10-11 10:15:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.7|12228.7|303
1633947600000|2021-10-11 10:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|55
1633947900000|2021-10-11 10:25:00|||||||||207
1633948200000|2021-10-11 10:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|814
1633948500000|2021-10-11 10:35:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|195
1633948800000|2021-10-11 10:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|474
1633949100000|2021-10-11 10:45:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|552
1633949400000|2021-10-11 10:50:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1038
1633949700000|2021-10-11 10:55:00|12231.1|12229.1|12230.7|12228.7|12231.1|12229.1|12230.3|12228.3|290
1633950000000|2021-10-11 11:00:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|481
1633950300000|2021-10-11 11:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|132
1633950600000|2021-10-11 11:10:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|266
1633950900000|2021-10-11 11:15:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|334
1633951200000|2021-10-11 11:20:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|879
1633951500000|2021-10-11 11:25:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|391
1633951800000|2021-10-11 11:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|291
1633952100000|2021-10-11 11:35:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|530
1633952400000|2021-10-11 11:40:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|644
1633952700000|2021-10-11 11:45:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|288
1633953000000|2021-10-11 11:50:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|728
1633953300000|2021-10-11 11:55:00|12232.3|12230.3|12231.9|12229.9|12232.3|12230.3|12231.9|12229.9|138
1633953600000|2021-10-11 12:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|360
1633953900000|2021-10-11 12:05:00|12231.1|12229.1|12233.4|12231.4|12233.4|12231.4|12231.1|12229.1|1438
1633954200000|2021-10-11 12:10:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|280
1633954500000|2021-10-11 12:15:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|236
1633954800000|2021-10-11 12:20:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|2180
1633955100000|2021-10-11 12:25:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|714
1633955400000|2021-10-11 12:30:00|12232.6|12230.6|12230.3|12228.3|12232.6|12230.6|12230.3|12228.3|1153
1633955700000|2021-10-11 12:35:00|12230.7|12228.7|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|802
1633956000000|2021-10-11 12:40:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1963
1633956300000|2021-10-11 12:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|624
1633956600000|2021-10-11 12:50:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|350
1633956900000|2021-10-11 12:55:00|||||||||378
1633957200000|2021-10-11 13:00:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|552
1633957500000|2021-10-11 13:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|252
1633957800000|2021-10-11 13:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|749
1633958100000|2021-10-11 13:15:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|762
1633958400000|2021-10-11 13:20:00|||||||||287
1633958700000|2021-10-11 13:25:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|745
1633959000000|2021-10-11 13:30:00|12231.5|12229.5|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|979
1633959300000|2021-10-11 13:35:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|562
1633959600000|2021-10-11 13:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|932
1633959900000|2021-10-11 13:45:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|647
1633960200000|2021-10-11 13:50:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|734
1633960500000|2021-10-11 13:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|495
1633960800000|2021-10-11 14:00:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|239
1633961100000|2021-10-11 14:05:00|||||||||179
1633961400000|2021-10-11 14:10:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|967
1633961700000|2021-10-11 14:15:00|||||||||154
1633962000000|2021-10-11 14:20:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|1316
1633962300000|2021-10-11 14:25:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|924
1633962600000|2021-10-11 14:30:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|487
1633962900000|2021-10-11 14:35:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|1589
1633963200000|2021-10-11 14:40:00|12232.6|12230.6|12229.5|12227.5|12232.6|12230.6|12229.5|12227.5|1136
1633963500000|2021-10-11 14:45:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|890
1633963800000|2021-10-11 14:50:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|154
1633964100000|2021-10-11 14:55:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|469
1633964400000|2021-10-11 15:00:00|||||||||134
1633964700000|2021-10-11 15:05:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|872
1633965000000|2021-10-11 15:10:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|252
1633965300000|2021-10-11 15:15:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|249
1633965600000|2021-10-11 15:20:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|745
1633965900000|2021-10-11 15:25:00|||||||||279
1633966200000|2021-10-11 15:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|763
1633966500000|2021-10-11 15:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|321
1633966800000|2021-10-11 15:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|449
1633967100000|2021-10-11 15:45:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|691
1633967400000|2021-10-11 15:50:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|331
1633967700000|2021-10-11 15:55:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|284
1633968000000|2021-10-11 16:00:00|||||||||101
1633968300000|2021-10-11 16:05:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|692
1633968600000|2021-10-11 16:10:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|137
1633968900000|2021-10-11 16:15:00|||||||||101
1633969200000|2021-10-11 16:20:00|||||||||265
1633969500000|2021-10-11 16:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|541
1633969800000|2021-10-11 16:30:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|539
1633970100000|2021-10-11 16:35:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|105
1633970400000|2021-10-11 16:40:00|||||||||60
1633970700000|2021-10-11 16:45:00|||||||||100
1633971000000|2021-10-11 16:50:00|||||||||166
1633971300000|2021-10-11 16:55:00|||||||||209
1633971600000|2021-10-11 17:00:00|||||||||93
1633971900000|2021-10-11 17:05:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|2680
1633972200000|2021-10-11 17:10:00|||||||||156
1633972500000|2021-10-11 17:15:00|||||||||44
1633972800000|2021-10-11 17:20:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|242
1633973100000|2021-10-11 17:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|190
1633973400000|2021-10-11 17:30:00|||||||||45
1633973700000|2021-10-11 17:35:00|||||||||71
1633974000000|2021-10-11 17:40:00|||||||||115
1633974300000|2021-10-11 17:45:00|||||||||273
1633974600000|2021-10-11 17:50:00|12228|12226|12228|12226|12228|12226|12228|12226|165
1633974900000|2021-10-11 17:55:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|480
1633975200000|2021-10-11 18:00:00|12228|12226|12228|12226|12228|12226|12228|12226|646
1633975500000|2021-10-11 18:05:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|281
1633975800000|2021-10-11 18:10:00|||||||||79
1633976100000|2021-10-11 18:15:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|395
1633976400000|2021-10-11 18:20:00|||||||||64
1633976700000|2021-10-11 18:25:00|||||||||100
1633977000000|2021-10-11 18:30:00|||||||||43
1633977300000|2021-10-11 18:35:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|320
1633977600000|2021-10-11 18:40:00|||||||||71
1633977900000|2021-10-11 18:45:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|731
1633978200000|2021-10-11 18:50:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|2048
1633978500000|2021-10-11 18:55:00|||||||||715
1633978800000|2021-10-11 19:00:00|12224|12222|12224|12222|12224|12222|12224|12222|551
1633979100000|2021-10-11 19:05:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|381
1633979400000|2021-10-11 19:10:00|||||||||133
1633979700000|2021-10-11 19:15:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|868
1633980000000|2021-10-11 19:20:00|||||||||42
1633980300000|2021-10-11 19:25:00|||||||||244
1633980600000|2021-10-11 19:30:00|||||||||773
1633980900000|2021-10-11 19:35:00|||||||||71
1633981200000|2021-10-11 19:40:00|||||||||574
1633981500000|2021-10-11 19:45:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|497
1633981800000|2021-10-11 19:50:00|||||||||748
1633982100000|2021-10-11 19:55:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|2122
1633982400000|2021-10-11 20:00:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12221.7|12219.7|1948
1633982700000|2021-10-11 20:05:00|||||||||67
1633983000000|2021-10-11 20:10:00|||||||||128
1633983300000|2021-10-11 20:15:00|||||||||456
1633983600000|2021-10-11 20:20:00|||||||||564
1633983900000|2021-10-11 20:25:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|382
1633984200000|2021-10-11 20:30:00|||||||||119
1633984500000|2021-10-11 20:35:00|12224|12222|12223.3|12221.3|12224|12222|12223.3|12221.3|648
1633984800000|2021-10-11 20:40:00|||||||||288
1633985100000|2021-10-11 20:45:00|||||||||535
1633985400000|2021-10-11 20:50:00|||||||||12
1633985700000|2021-10-11 20:55:00|12224|12222|12224|12222|12224|12222|12224|12222|1106
1633989600000|2021-10-11 22:00:00|12224.8|12222.8|12223.3|12221.3|12224.8|12222.8|12223.3|12221.3|426
1633989900000|2021-10-11 22:05:00|||||||||64
1633990500000|2021-10-11 22:15:00|||||||||18
1633990800000|2021-10-11 22:20:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|359
1633991100000|2021-10-11 22:25:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|358
1633991400000|2021-10-11 22:30:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|99
1633991700000|2021-10-11 22:35:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|419
1633992000000|2021-10-11 22:40:00|||||||||27
1633992300000|2021-10-11 22:45:00|||||||||2
1633992600000|2021-10-11 22:50:00|||||||||25
1633992900000|2021-10-11 22:55:00|||||||||1
1633993200000|2021-10-11 23:00:00|||||||||3
1633993500000|2021-10-11 23:05:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|128
1633993800000|2021-10-11 23:10:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|651
1633994100000|2021-10-11 23:15:00|12224|12222|12224|12222|12224|12222|12223.3|12221.3|416
1633994400000|2021-10-11 23:20:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|644
1633994700000|2021-10-11 23:25:00|12224|12222|12224|12222|12224|12222|12224|12222|186
1633995000000|2021-10-11 23:30:00|12223.3|12221.3|12224|12222|12224|12222|12223.3|12221.3|900
1633995300000|2021-10-11 23:35:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|894
1633995600000|2021-10-11 23:40:00|||||||||501
1633995900000|2021-10-11 23:45:00|||||||||56
1633996200000|2021-10-11 23:50:00|||||||||728
1633996500000|2021-10-11 23:55:00|||||||||155
1633996800000|2021-10-12 00:00:00|12224|12222|12223.3|12221.3|12224|12222|12223.3|12221.3|1650
1633997100000|2021-10-12 00:05:00|12224|12222|12227.2|12225.2|12227.2|12225.2|12224|12222|3359
1633997400000|2021-10-12 00:10:00|12226.4|12224.4|12227.2|12225.2|12228|12226|12226.4|12224.4|1268
1633997700000|2021-10-12 00:15:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12227.2|12225.2|955
1633998000000|2021-10-12 00:20:00|12228|12226|12228|12226|12228|12226|12228|12226|378
1633998300000|2021-10-12 00:25:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|324
1633998600000|2021-10-12 00:30:00|12228|12226|12228|12226|12228|12226|12228|12226|112
1633998900000|2021-10-12 00:35:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|305
1633999200000|2021-10-12 00:40:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1715
1633999500000|2021-10-12 00:45:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|871
1633999800000|2021-10-12 00:50:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|255
1634000100000|2021-10-12 00:55:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|342
1634000400000|2021-10-12 01:00:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|254
1634000700000|2021-10-12 01:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|365
1634001000000|2021-10-12 01:10:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|831
1634001300000|2021-10-12 01:15:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|707
1634001600000|2021-10-12 01:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|770
1634001900000|2021-10-12 01:25:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|392
1634002200000|2021-10-12 01:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1046
1634002500000|2021-10-12 01:35:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|462
1634002800000|2021-10-12 01:40:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1259
1634003100000|2021-10-12 01:45:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|514
1634003400000|2021-10-12 01:50:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|169
1634003700000|2021-10-12 01:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|675
1634004000000|2021-10-12 02:00:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|332
1634004300000|2021-10-12 02:05:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1033
1634004600000|2021-10-12 02:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|879
1634004900000|2021-10-12 02:15:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|662
1634005200000|2021-10-12 02:20:00|||||||||321
1634005500000|2021-10-12 02:25:00|||||||||130
1634005800000|2021-10-12 02:30:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|376
1634006100000|2021-10-12 02:35:00|||||||||21
1634006400000|2021-10-12 02:40:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|373
1634006700000|2021-10-12 02:45:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|212
1634007000000|2021-10-12 02:50:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|255
1634007300000|2021-10-12 02:55:00|||||||||186
1634007600000|2021-10-12 03:00:00|||||||||35
1634007900000|2021-10-12 03:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1101
1634008200000|2021-10-12 03:10:00|||||||||119
1634008500000|2021-10-12 03:15:00|||||||||287
1634008800000|2021-10-12 03:20:00|||||||||51
1634009100000|2021-10-12 03:25:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|245
1634009400000|2021-10-12 03:30:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|210
1634009700000|2021-10-12 03:35:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|163
1634010000000|2021-10-12 03:40:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.5|12229.5|282
1634010300000|2021-10-12 03:45:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|103
1634010600000|2021-10-12 03:50:00|12231.9|12229.9|12231.5|12229.5|12231.9|12229.9|12231.1|12229.1|187
1634010900000|2021-10-12 03:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|102
1634011200000|2021-10-12 04:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|66
1634011500000|2021-10-12 04:05:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|261
1634011800000|2021-10-12 04:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|117
1634012100000|2021-10-12 04:15:00|||||||||27
1634012400000|2021-10-12 04:20:00|||||||||4
1634012700000|2021-10-12 04:25:00|||||||||10
1634013000000|2021-10-12 04:30:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|662
1634013300000|2021-10-12 04:35:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|76
1634013600000|2021-10-12 04:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|80
1634013900000|2021-10-12 04:45:00|||||||||117
1634014200000|2021-10-12 04:50:00|||||||||108
1634014500000|2021-10-12 04:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|80
1634014800000|2021-10-12 05:00:00|||||||||94
1634015100000|2021-10-12 05:05:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|516
1634015400000|2021-10-12 05:10:00|||||||||1053
1634015700000|2021-10-12 05:15:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|698
1634016000000|2021-10-12 05:20:00|||||||||214
1634016300000|2021-10-12 05:25:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|597
1634016600000|2021-10-12 05:30:00|||||||||86
1634016900000|2021-10-12 05:35:00|||||||||31
1634017200000|2021-10-12 05:40:00|||||||||87
1634017500000|2021-10-12 05:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|98
1634017800000|2021-10-12 05:50:00|||||||||65
1634018100000|2021-10-12 05:55:00|||||||||299
1634018400000|2021-10-12 06:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|343
1634018700000|2021-10-12 06:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|752
1634019000000|2021-10-12 06:10:00|12231.1|12229.1|12234.2|12232.2|12234.2|12232.2|12231.1|12229.1|1053
1634019300000|2021-10-12 06:15:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2145
1634019600000|2021-10-12 06:20:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2714
1634019900000|2021-10-12 06:25:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|1838
1634020200000|2021-10-12 06:30:00|12235|12233|12235|12233|12235|12233|12233.4|12231.4|1702
1634020500000|2021-10-12 06:35:00|12234.6|12232.6|12232.6|12230.6|12235|12233|12232.6|12230.6|588
1634020800000|2021-10-12 06:40:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|379
1634021100000|2021-10-12 06:45:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|1242
1634021400000|2021-10-12 06:50:00|12235.8|12233.8|12237.3|12235.3|12237.3|12235.3|12235|12233|3365
1634021700000|2021-10-12 06:55:00|12236.5|12234.5|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|1330
1634022000000|2021-10-12 07:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|2040
1634022300000|2021-10-12 07:05:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|2347
1634022600000|2021-10-12 07:10:00|12235|12233|12231.9|12229.9|12235|12233|12230.3|12228.3|1862
1634022900000|2021-10-12 07:15:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2039
1634023200000|2021-10-12 07:20:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|1124
1634023500000|2021-10-12 07:25:00|12235|12233|12234.2|12232.2|12235|12233|12232.6|12230.6|1586
1634023800000|2021-10-12 07:30:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|1190
1634024100000|2021-10-12 07:35:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1123
1634024400000|2021-10-12 07:40:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|2872
1634024700000|2021-10-12 07:45:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12231.1|12229.1|782
1634025000000|2021-10-12 07:50:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|913
1634025300000|2021-10-12 07:55:00|12230.3|12228.3|12228|12226|12230.3|12228.3|12228|12226|2327
1634025600000|2021-10-12 08:00:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228|12226|2550
1634025900000|2021-10-12 08:05:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|3417
1634026200000|2021-10-12 08:10:00|12231.5|12229.5|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|749
1634026500000|2021-10-12 08:15:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1113
1634026800000|2021-10-12 08:20:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1170
1634027100000|2021-10-12 08:25:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|511
1634027400000|2021-10-12 08:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|1174
1634027700000|2021-10-12 08:35:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|2026
1634028000000|2021-10-12 08:40:00|12227.2|12225.2|12228.7|12226.7|12228.7|12226.7|12227.2|12225.2|1691
1634028300000|2021-10-12 08:45:00|12228|12226|12229.5|12227.5|12229.5|12227.5|12228|12226|693
1634028600000|2021-10-12 08:50:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|790
1634028900000|2021-10-12 08:55:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|688
1634029200000|2021-10-12 09:00:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|919
1634029500000|2021-10-12 09:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|817
1634029800000|2021-10-12 09:10:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|493
1634030100000|2021-10-12 09:15:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|1054
1634030400000|2021-10-12 09:20:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|295
1634030700000|2021-10-12 09:25:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|1258
1634031000000|2021-10-12 09:30:00|12233|12231|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|848
1634031300000|2021-10-12 09:35:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1325
1634031600000|2021-10-12 09:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|732
1634031900000|2021-10-12 09:45:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|1073
1634032200000|2021-10-12 09:50:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|546
1634032500000|2021-10-12 09:55:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.4|12233.4|133
1634032800000|2021-10-12 10:00:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|339
1634033100000|2021-10-12 10:05:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|390
1634033400000|2021-10-12 10:10:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|453
1634033700000|2021-10-12 10:15:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|374
1634034000000|2021-10-12 10:20:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|484
1634034300000|2021-10-12 10:25:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|511
1634034600000|2021-10-12 10:30:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|254
1634034900000|2021-10-12 10:35:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|548
1634035200000|2021-10-12 10:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2166
1634035500000|2021-10-12 10:45:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|413
1634035800000|2021-10-12 10:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|4251
1634036100000|2021-10-12 10:55:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1407
1634036400000|2021-10-12 11:00:00|12233.4|12231.4|12235|12233|12235|12233|12232.6|12230.6|1314
1634036700000|2021-10-12 11:05:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1970
1634037000000|2021-10-12 11:10:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2056
1634037300000|2021-10-12 11:15:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|1771
1634037600000|2021-10-12 11:20:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|2010
1634037900000|2021-10-12 11:25:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1580
1634038200000|2021-10-12 11:30:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|915
1634038500000|2021-10-12 11:35:00|12234.6|12232.6|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|694
1634038800000|2021-10-12 11:40:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|1814
1634039100000|2021-10-12 11:45:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|468
1634039400000|2021-10-12 11:50:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|3222
1634039700000|2021-10-12 11:55:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|962
1634040000000|2021-10-12 12:00:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|3986
1634040300000|2021-10-12 12:05:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235|12233|1530
1634040600000|2021-10-12 12:10:00|12235|12233|12236.5|12234.5|12236.5|12234.5|12235|12233|1331
1634040900000|2021-10-12 12:15:00|12236.2|12234.2|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|5155
1634041200000|2021-10-12 12:20:00|12237.3|12235.3|12234.2|12232.2|12238.1|12236.1|12233.4|12231.4|7877
1634041500000|2021-10-12 12:25:00|12233.4|12231.4|12231.9|12229.9|12235|12233|12231.1|12229.1|5429
1634041800000|2021-10-12 12:30:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|6585
1634042100000|2021-10-12 12:35:00|12231.1|12229.1|12230.3|12228.3|12232.6|12230.6|12229.5|12227.5|3645
1634042400000|2021-10-12 12:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1476
1634042700000|2021-10-12 12:45:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|867
1634043000000|2021-10-12 12:50:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|3991
1634043300000|2021-10-12 12:55:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|3723
1634043600000|2021-10-12 13:00:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|4425
1634043900000|2021-10-12 13:05:00|12228.7|12226.7|12235|12233|12235|12233|12228.7|12226.7|7877
1634044200000|2021-10-12 13:10:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|1474
1634044500000|2021-10-12 13:15:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1728
1634044800000|2021-10-12 13:20:00|12233.4|12231.4|12229.5|12227.5|12233.4|12231.4|12229.5|12227.5|4375
1634045100000|2021-10-12 13:25:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|3145
1634045400000|2021-10-12 13:30:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12225.6|12223.6|9225
1634045700000|2021-10-12 13:35:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12227.2|12225.2|6147
1634046000000|2021-10-12 13:40:00|12228.7|12226.7|12230.3|12228.3|12231.1|12229.1|12228.7|12226.7|4733
1634046300000|2021-10-12 13:45:00|12231.1|12229.1|12234.2|12232.2|12235|12233|12230.3|12228.3|4994
1634046600000|2021-10-12 13:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12231.1|12229.1|3543
1634046900000|2021-10-12 13:55:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12232.6|12230.6|3848
1634047200000|2021-10-12 14:00:00|12236.2|12234.2|12240.5|12238.5|12242|12240|12235.8|12233.8|10224
1634047500000|2021-10-12 14:05:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12238.1|12236.1|6540
1634047800000|2021-10-12 14:10:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|3126
1634048100000|2021-10-12 14:15:00|12238.9|12236.9|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|2879
1634048400000|2021-10-12 14:20:00|12238.9|12236.9|12237.3|12235.3|12239.7|12237.7|12236.5|12234.5|3012
1634048700000|2021-10-12 14:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12236.5|12234.5|2409
1634049000000|2021-10-12 14:30:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|2026
1634049300000|2021-10-12 14:35:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|3284
1634049600000|2021-10-12 14:40:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|2443
1634049900000|2021-10-12 14:45:00|12233.4|12231.4|12233.4|12231.4|12235|12233|12233.4|12231.4|1569
1634050200000|2021-10-12 14:50:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1874
1634050500000|2021-10-12 14:55:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|3669
1634050800000|2021-10-12 15:00:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1486
1634051100000|2021-10-12 15:05:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|2570
1634051400000|2021-10-12 15:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|1543
1634051700000|2021-10-12 15:15:00|12233.4|12231.4|12231.1|12229.1|12233.4|12231.4|12230.3|12228.3|2685
1634052000000|2021-10-12 15:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|2373
1634052300000|2021-10-12 15:25:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|3774
1634052600000|2021-10-12 15:30:00|12230.3|12228.3|12227.2|12225.2|12230.3|12228.3|12227.2|12225.2|4082
1634052900000|2021-10-12 15:35:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12224|12222|4411
1634053200000|2021-10-12 15:40:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12224|12222|2044
1634053500000|2021-10-12 15:45:00|12224|12222|12228|12226|12228|12226|12224|12222|6437
1634053800000|2021-10-12 15:50:00|12228.7|12226.7|12226.4|12224.4|12228.7|12226.7|12226.4|12224.4|3028
1634054100000|2021-10-12 15:55:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|3690
1634054400000|2021-10-12 16:00:00|12226.4|12224.4|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|1712
1634054700000|2021-10-12 16:05:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|2296
1634055000000|2021-10-12 16:10:00|12225.6|12223.6|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|3717
1634055300000|2021-10-12 16:15:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|1367
1634055600000|2021-10-12 16:20:00|12227.2|12225.2|12228.7|12226.7|12228.7|12226.7|12227.2|12225.2|1388
1634055900000|2021-10-12 16:25:00|12228|12226|12229.5|12227.5|12229.5|12227.5|12228|12226|3909
1634056200000|2021-10-12 16:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|673
1634056500000|2021-10-12 16:35:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|3908
1634056800000|2021-10-12 16:40:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228.7|12226.7|1818
1634057100000|2021-10-12 16:45:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|1796
1634057400000|2021-10-12 16:50:00|12229.5|12227.5|12229.5|12227.5|12230.7|12228.7|12229.5|12227.5|2265
1634057700000|2021-10-12 16:55:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.9|12227.9|1351
1634058000000|2021-10-12 17:00:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12229.5|12227.5|3490
1634058300000|2021-10-12 17:05:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12228|12226|4071
1634058600000|2021-10-12 17:10:00|12228.7|12226.7|12228|12226|12229.5|12227.5|12228|12226|2450
1634058900000|2021-10-12 17:15:00|12228.7|12226.7|12227.2|12225.2|12228.7|12226.7|12226.4|12224.4|1888
1634059200000|2021-10-12 17:20:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|2663
1634059500000|2021-10-12 17:25:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228|12226|1902
1634059800000|2021-10-12 17:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|947
1634060100000|2021-10-12 17:35:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|848
1634060400000|2021-10-12 17:40:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1831
1634060700000|2021-10-12 17:45:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|2494
1634061000000|2021-10-12 17:50:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1053
1634061300000|2021-10-12 17:55:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|775
1634061600000|2021-10-12 18:00:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|727
1634061900000|2021-10-12 18:05:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1204
1634062200000|2021-10-12 18:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|645
1634062500000|2021-10-12 18:15:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1558
1634062800000|2021-10-12 18:20:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|7668
1634063100000|2021-10-12 18:25:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|311
1634063400000|2021-10-12 18:30:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|871
1634063700000|2021-10-12 18:35:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|612
1634064000000|2021-10-12 18:40:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|915
1634064300000|2021-10-12 18:45:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|2964
1634064600000|2021-10-12 18:50:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|2334
1634064900000|2021-10-12 18:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|4490
1634065200000|2021-10-12 19:00:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|4881
1634065500000|2021-10-12 19:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|862
1634065800000|2021-10-12 19:10:00|||||||||560
1634066100000|2021-10-12 19:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|1050
1634066400000|2021-10-12 19:20:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|4800
1634066700000|2021-10-12 19:25:00|||||||||1354
1634067000000|2021-10-12 19:30:00|||||||||111
1634067300000|2021-10-12 19:35:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1106
1634067600000|2021-10-12 19:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1467
1634067900000|2021-10-12 19:45:00|||||||||2311
1634068200000|2021-10-12 19:50:00|12236.5|12234.5|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|3599
1634068500000|2021-10-12 19:55:00|12236.5|12234.5|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|3979
1634068800000|2021-10-12 20:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|4849
1634069100000|2021-10-12 20:05:00|12235|12233|12235|12233|12235|12233|12235|12233|1848
1634069400000|2021-10-12 20:10:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|958
1634069700000|2021-10-12 20:15:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|1632
1634070000000|2021-10-12 20:20:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|283
1634070300000|2021-10-12 20:25:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1156
1634070600000|2021-10-12 20:30:00|||||||||405
1634070900000|2021-10-12 20:35:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|967
1634071200000|2021-10-12 20:40:00|12235|12233|12235|12233|12235.8|12233.8|12234.2|12232.2|3958
1634071500000|2021-10-12 20:45:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|932
1634071800000|2021-10-12 20:50:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1762
1634072100000|2021-10-12 20:55:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1260
1634076000000|2021-10-12 22:00:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|408
1634076300000|2021-10-12 22:05:00|12235|12233|12235|12233|12235|12233|12235|12233|46
1634076600000|2021-10-12 22:10:00|||||||||4
1634077200000|2021-10-12 22:20:00|||||||||51
1634077500000|2021-10-12 22:25:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1517
1634077800000|2021-10-12 22:30:00|12234.6|12232.6|12234.2|12232.2|12234.6|12232.6|12234.2|12232.2|100
1634078100000|2021-10-12 22:35:00|||||||||5
1634078400000|2021-10-12 22:40:00|||||||||7
1634078700000|2021-10-12 22:45:00|||||||||186
1634079000000|2021-10-12 22:50:00|||||||||15
1634079300000|2021-10-12 22:55:00|||||||||10
1634079600000|2021-10-12 23:00:00|12235|12233|12235|12233|12235|12233|12235|12233|60
1634079900000|2021-10-12 23:05:00|||||||||11
1634080200000|2021-10-12 23:10:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|19
1634080500000|2021-10-12 23:15:00|||||||||7
1634080800000|2021-10-12 23:20:00|||||||||60
1634081100000|2021-10-12 23:25:00|||||||||214
1634081400000|2021-10-12 23:30:00|||||||||1
1634081700000|2021-10-12 23:35:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|81
1634082000000|2021-10-12 23:40:00|12236.2|12234.2|12235|12233|12236.5|12234.5|12235|12233|656
1634082300000|2021-10-12 23:45:00|12235.4|12233.4|12236.5|12234.5|12236.5|12234.5|12235|12233|663
1634082600000|2021-10-12 23:50:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|186
1634082900000|2021-10-12 23:55:00|12237.3|12235.3|12236.9|12234.9|12237.3|12235.3|12236.5|12234.5|1217
1634083200000|2021-10-13 00:00:00|12236.5|12234.5|12238.1|12236.1|12238.1|12236.1|12236.5|12234.5|906
1634083500000|2021-10-13 00:05:00|12237.3|12235.3|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|1067
1634083800000|2021-10-13 00:10:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|398
1634084100000|2021-10-13 00:15:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|584
1634084400000|2021-10-13 00:20:00|12237.7|12235.7|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|499
1634084700000|2021-10-13 00:25:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|230
1634085000000|2021-10-13 00:30:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1426
1634085300000|2021-10-13 00:35:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|371
1634085600000|2021-10-13 00:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|986
1634085900000|2021-10-13 00:45:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|834
1634086200000|2021-10-13 00:50:00|12236.2|12234.2|12235.8|12233.8|12236.2|12234.2|12235.8|12233.8|430
1634086500000|2021-10-13 00:55:00|||||||||515
1634086800000|2021-10-13 01:00:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|157
1634087100000|2021-10-13 01:05:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|413
1634087400000|2021-10-13 01:10:00|||||||||159
1634087700000|2021-10-13 01:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.7|12235.7|202
1634088000000|2021-10-13 01:20:00|||||||||265
1634088300000|2021-10-13 01:25:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|52
1634088600000|2021-10-13 01:30:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|283
1634088900000|2021-10-13 01:35:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|235
1634089200000|2021-10-13 01:40:00|||||||||21
1634089500000|2021-10-13 01:45:00|12235.8|12233.8|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|601
1634089800000|2021-10-13 01:50:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|271
1634090100000|2021-10-13 01:55:00|||||||||123
1634090400000|2021-10-13 02:00:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|622
1634090700000|2021-10-13 02:05:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|388
1634091000000|2021-10-13 02:10:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|122
1634091300000|2021-10-13 02:15:00|||||||||20
1634091600000|2021-10-13 02:20:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|480
1634091900000|2021-10-13 02:25:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|47
1634092200000|2021-10-13 02:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|227
1634092500000|2021-10-13 02:35:00|12232.3|12230.3|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|212
1634092800000|2021-10-13 02:40:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|463
1634093100000|2021-10-13 02:45:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|203
1634093400000|2021-10-13 02:50:00|||||||||53
1634093700000|2021-10-13 02:55:00|12233|12231|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|56
1634094000000|2021-10-13 03:00:00|||||||||94
1634094300000|2021-10-13 03:05:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|414
1634094600000|2021-10-13 03:10:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|319
1634094900000|2021-10-13 03:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|366
1634095200000|2021-10-13 03:20:00|||||||||5
1634095500000|2021-10-13 03:25:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|39
1634095800000|2021-10-13 03:30:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|687
1634096100000|2021-10-13 03:35:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|79
1634096400000|2021-10-13 03:40:00|||||||||956
1634096700000|2021-10-13 03:45:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|112
1634097000000|2021-10-13 03:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|205
1634097300000|2021-10-13 03:55:00|||||||||25
1634097600000|2021-10-13 04:00:00|||||||||88
1634097900000|2021-10-13 04:05:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|70
1634098200000|2021-10-13 04:10:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|122
1634099400000|2021-10-13 04:30:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|52
1634100300000|2021-10-13 04:45:00|||||||||180
1634100600000|2021-10-13 04:50:00|||||||||6
1634100900000|2021-10-13 04:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|82
1634101200000|2021-10-13 05:00:00|||||||||753
1634101500000|2021-10-13 05:05:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|90
1634102100000|2021-10-13 05:15:00|||||||||85
1634102400000|2021-10-13 05:20:00|||||||||268
1634102700000|2021-10-13 05:25:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|140
1634103000000|2021-10-13 05:30:00|||||||||1
1634103300000|2021-10-13 05:35:00|12230.7|12228.7|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|386
1634103600000|2021-10-13 05:40:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|65
1634103900000|2021-10-13 05:45:00|||||||||297
1634104200000|2021-10-13 05:50:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|1363
1634104500000|2021-10-13 05:55:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|452
1634104800000|2021-10-13 06:00:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12229.5|12227.5|1260
1634105100000|2021-10-13 06:05:00|12230.7|12228.7|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|880
1634105400000|2021-10-13 06:10:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|493
1634105700000|2021-10-13 06:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|2726
1634106000000|2021-10-13 06:20:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1055
1634106300000|2021-10-13 06:25:00|12231.9|12229.9|12230.3|12228.3|12232.6|12230.6|12229.5|12227.5|1680
1634106600000|2021-10-13 06:30:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|665
1634106900000|2021-10-13 06:35:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|887
1634107200000|2021-10-13 06:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1000
1634107500000|2021-10-13 06:45:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1283
1634107800000|2021-10-13 06:50:00|12232.6|12230.6|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1323
1634108100000|2021-10-13 06:55:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|92
1634108400000|2021-10-13 07:00:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|828
1634108700000|2021-10-13 07:05:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|778
1634109000000|2021-10-13 07:10:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|1066
1634109300000|2021-10-13 07:15:00|12228|12226|12227.2|12225.2|12229.5|12227.5|12227.2|12225.2|2477
1634109600000|2021-10-13 07:20:00|12228|12226|12228|12226|12228.7|12226.7|12227.2|12225.2|1426
1634109900000|2021-10-13 07:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|808
1634110200000|2021-10-13 07:30:00|12229.1|12227.1|12231.1|12229.1|12231.1|12229.1|12229.1|12227.1|859
1634110500000|2021-10-13 07:35:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1023
1634110800000|2021-10-13 07:40:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|693
1634111100000|2021-10-13 07:45:00|12230.3|12228.3|12232.3|12230.3|12232.3|12230.3|12230.3|12228.3|548
1634111400000|2021-10-13 07:50:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|848
1634111700000|2021-10-13 07:55:00|12231.9|12229.9|12232.3|12230.3|12232.6|12230.6|12231.9|12229.9|740
1634112000000|2021-10-13 08:00:00|12232.6|12230.6|12235.8|12233.8|12236.5|12234.5|12232.3|12230.3|2222
1634112300000|2021-10-13 08:05:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2192
1634112600000|2021-10-13 08:10:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|889
1634112900000|2021-10-13 08:15:00|12236.5|12234.5|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|1773
1634113200000|2021-10-13 08:20:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12234.2|12232.2|1243
1634113500000|2021-10-13 08:25:00|12235.8|12233.8|12236.5|12234.5|12237.3|12235.3|12235|12233|1711
1634113800000|2021-10-13 08:30:00|12235.8|12233.8|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|2127
1634114100000|2021-10-13 08:35:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|780
1634114400000|2021-10-13 08:40:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235|12233|241
1634114700000|2021-10-13 08:45:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|1269
1634115000000|2021-10-13 08:50:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|730
1634115300000|2021-10-13 08:55:00|12238.1|12236.1|12236.5|12234.5|12238.5|12236.5|12236.5|12234.5|3283
1634115600000|2021-10-13 09:00:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|563
1634115900000|2021-10-13 09:05:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|713
1634116200000|2021-10-13 09:10:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|459
1634116500000|2021-10-13 09:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2022
1634116800000|2021-10-13 09:20:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1043
1634117100000|2021-10-13 09:25:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235|12233|1575
1634117400000|2021-10-13 09:30:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|808
1634117700000|2021-10-13 09:35:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|861
1634118000000|2021-10-13 09:40:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|764
1634118300000|2021-10-13 09:45:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1912
1634118600000|2021-10-13 09:50:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2577
1634118900000|2021-10-13 09:55:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|344
1634119200000|2021-10-13 10:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1110
1634119500000|2021-10-13 10:05:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|801
1634119800000|2021-10-13 10:10:00|||||||||242
1634120100000|2021-10-13 10:15:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|603
1634120400000|2021-10-13 10:20:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|1043
1634120700000|2021-10-13 10:25:00|12235|12233|12235|12233|12235|12233|12235|12233|489
1634121000000|2021-10-13 10:30:00|||||||||194
1634121300000|2021-10-13 10:35:00|12234.6|12232.6|12235|12233|12235|12233|12234.2|12232.2|285
1634121600000|2021-10-13 10:40:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|772
1634121900000|2021-10-13 10:45:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|623
1634122200000|2021-10-13 10:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|230
1634122500000|2021-10-13 10:55:00|||||||||881
1634122800000|2021-10-13 11:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|787
1634123100000|2021-10-13 11:05:00|12234.6|12232.6|12232.6|12230.6|12235|12233|12232.6|12230.6|1905
1634123400000|2021-10-13 11:10:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|2945
1634123700000|2021-10-13 11:15:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|990
1634124000000|2021-10-13 11:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|515
1634124300000|2021-10-13 11:25:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|865
1634124600000|2021-10-13 11:30:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|531
1634124900000|2021-10-13 11:35:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|1193
1634125200000|2021-10-13 11:40:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|1617
1634125500000|2021-10-13 11:45:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2136
1634125800000|2021-10-13 11:50:00|12235|12233|12235|12233|12235|12233|12235|12233|1766
1634126100000|2021-10-13 11:55:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|3963
1634126400000|2021-10-13 12:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|879
1634126700000|2021-10-13 12:05:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12233.4|12231.4|4404
1634127000000|2021-10-13 12:10:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|3897
1634127300000|2021-10-13 12:15:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|1611
1634127600000|2021-10-13 12:20:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|6627
1634127900000|2021-10-13 12:25:00|12232.6|12230.6|12231.5|12229.5|12234.2|12232.2|12231.5|12229.5|6427
1634128200000|2021-10-13 12:30:00|12231.1|12229.1|12220.1|12218.1|12232.6|12230.6|12218.6|12216.6|15773
1634128500000|2021-10-13 12:35:00|12219.4|12217.4|12210.8|12208.8|12220.1|12218.1|12210.8|12208.8|15881
1634128800000|2021-10-13 12:40:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12203|12201|16502
1634129100000|2021-10-13 12:45:00|12212.3|12210.3|12215.5|12213.5|12215.5|12213.5|12211.5|12209.5|10037
1634129400000|2021-10-13 12:50:00|12214.7|12212.7|12218.6|12216.6|12220.1|12218.1|12212.3|12210.3|11246
1634129700000|2021-10-13 12:55:00|12217.8|12215.8|12214.7|12212.7|12218.6|12216.6|12210.8|12208.8|9261
1634130000000|2021-10-13 13:00:00|12213.9|12211.9|12217|12215|12217|12215|12213.1|12211.1|8395
1634130300000|2021-10-13 13:05:00|12216.2|12214.2|12217.8|12215.8|12218.6|12216.6|12215.5|12213.5|9190
1634130600000|2021-10-13 13:10:00|12218.6|12216.6|12223.7|12221.7|12223.7|12221.7|12218.6|12216.6|8751
1634130900000|2021-10-13 13:15:00|12223.3|12221.3|12223.3|12221.3|12225.6|12223.6|12221.7|12219.7|7121
1634131200000|2021-10-13 13:20:00|12222.5|12220.5|12226.4|12224.4|12228|12226|12222.5|12220.5|7488
1634131500000|2021-10-13 13:25:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12224.8|12222.8|5493
1634131800000|2021-10-13 13:30:00|12228|12226|12231.9|12229.9|12235.8|12233.8|12228|12226|10333
1634132100000|2021-10-13 13:35:00|12232.6|12230.6|12238.1|12236.1|12238.1|12236.1|12231.1|12229.1|8193
1634132400000|2021-10-13 13:40:00|12237.3|12235.3|12230.3|12228.3|12237.3|12235.3|12228|12226|10276
1634132700000|2021-10-13 13:45:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12227.2|12225.2|6080
1634133000000|2021-10-13 13:50:00|12228|12226|12229.5|12227.5|12230.3|12228.3|12225.6|12223.6|5178
1634133300000|2021-10-13 13:55:00|12230.3|12228.3|12235.8|12233.8|12236.5|12234.5|12230.3|12228.3|8881
1634133600000|2021-10-13 14:00:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12231.9|12229.9|5900
1634133900000|2021-10-13 14:05:00|12232.6|12230.6|12235|12233|12235.8|12233.8|12232.6|12230.6|4838
1634134200000|2021-10-13 14:10:00|12235.8|12233.8|12237.3|12235.3|12242|12240|12235|12233|6746
1634134500000|2021-10-13 14:15:00|12238.1|12236.1|12236.5|12234.5|12239.7|12237.7|12236.5|12234.5|5082
1634134800000|2021-10-13 14:20:00|12235.8|12233.8|12238.1|12236.1|12240.5|12238.5|12235.8|12233.8|6038
1634135100000|2021-10-13 14:25:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|4986
1634135400000|2021-10-13 14:30:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12234.2|12232.2|11260
1634135700000|2021-10-13 14:35:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|4205
1634136000000|2021-10-13 14:40:00|12238.9|12236.9|12242|12240|12242|12240|12238.9|12236.9|3705
1634136300000|2021-10-13 14:45:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|6357
1634136600000|2021-10-13 14:50:00|12242|12240|12239.7|12237.7|12243.6|12241.6|12239.7|12237.7|6311
1634136900000|2021-10-13 14:55:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12236.5|12234.5|3428
1634137200000|2021-10-13 15:00:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|2418
1634137500000|2021-10-13 15:05:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12235.8|12233.8|3752
1634137800000|2021-10-13 15:10:00|12238.1|12236.1|12235|12233|12238.1|12236.1|12235|12233|5286
1634138100000|2021-10-13 15:15:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|2617
1634138400000|2021-10-13 15:20:00|12235|12233|12235|12233|12235.8|12233.8|12234.2|12232.2|3996
1634138700000|2021-10-13 15:25:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2336
1634139000000|2021-10-13 15:30:00|12235|12233|12232.6|12230.6|12235|12233|12232.6|12230.6|3630
1634139300000|2021-10-13 15:35:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|4098
1634139600000|2021-10-13 15:40:00|12232.6|12230.6|12235|12233|12235.8|12233.8|12232.6|12230.6|3568
1634139900000|2021-10-13 15:45:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12233.4|12231.4|2162
1634140200000|2021-10-13 15:50:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|1393
1634140500000|2021-10-13 15:55:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|1252
1634140800000|2021-10-13 16:00:00|12231.1|12229.1|12228.7|12226.7|12231.1|12229.1|12228.7|12226.7|3481
1634141100000|2021-10-13 16:05:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|1638
1634141400000|2021-10-13 16:10:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|1618
1634141700000|2021-10-13 16:15:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|1349
1634142000000|2021-10-13 16:20:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|1396
1634142300000|2021-10-13 16:25:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|760
1634142600000|2021-10-13 16:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1259
1634142900000|2021-10-13 16:35:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1210
1634143200000|2021-10-13 16:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1524
1634143500000|2021-10-13 16:45:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|4595
1634143800000|2021-10-13 16:50:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12227.2|12225.2|1287
1634144100000|2021-10-13 16:55:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|3027
1634144400000|2021-10-13 17:00:00|12227.2|12225.2|12230.3|12228.3|12231.9|12229.9|12227.2|12225.2|2738
1634144700000|2021-10-13 17:05:00|12230.7|12228.7|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|4635
1634145000000|2021-10-13 17:10:00|12232.3|12230.3|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|1793
1634145300000|2021-10-13 17:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|3531
1634145600000|2021-10-13 17:20:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2652
1634145900000|2021-10-13 17:25:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|3260
1634146200000|2021-10-13 17:30:00|12231.1|12229.1|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|1649
1634146500000|2021-10-13 17:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1422
1634146800000|2021-10-13 17:40:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|770
1634147100000|2021-10-13 17:45:00|12228|12226|12230.3|12228.3|12230.3|12228.3|12228|12226|1239
1634147400000|2021-10-13 17:50:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1998
1634147700000|2021-10-13 17:55:00|12230.3|12228.3|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1651
1634148000000|2021-10-13 18:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12227.2|12225.2|3963
1634148300000|2021-10-13 18:05:00|12228.7|12226.7|12228|12226|12230.3|12228.3|12227.2|12225.2|2867
1634148600000|2021-10-13 18:10:00|12228.7|12226.7|12226.4|12224.4|12228.7|12226.7|12226.4|12224.4|2571
1634148900000|2021-10-13 18:15:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|1583
1634149200000|2021-10-13 18:20:00|12227.2|12225.2|12225.6|12223.6|12228|12226|12225.6|12223.6|2672
1634149500000|2021-10-13 18:25:00|12226.4|12224.4|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|3074
1634149800000|2021-10-13 18:30:00|12225.6|12223.6|12224|12222|12225.6|12223.6|12223.3|12221.3|2517
1634150100000|2021-10-13 18:35:00|12223.3|12221.3|12225.6|12223.6|12225.6|12223.6|12223.3|12221.3|2773
1634150400000|2021-10-13 18:40:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224|12222|3309
1634150700000|2021-10-13 18:45:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|1230
1634151000000|2021-10-13 18:50:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|1595
1634151300000|2021-10-13 18:55:00|12224|12222|12223.3|12221.3|12224.8|12222.8|12222.5|12220.5|5230
1634151600000|2021-10-13 19:00:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|910
1634151900000|2021-10-13 19:05:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|2774
1634152200000|2021-10-13 19:10:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|1256
1634152500000|2021-10-13 19:15:00|12224|12222|12224|12222|12224|12222|12223.3|12221.3|4374
1634152800000|2021-10-13 19:20:00|||||||||1582
1634153100000|2021-10-13 19:25:00|12224.8|12222.8|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|2142
1634153400000|2021-10-13 19:30:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|1236
1634153700000|2021-10-13 19:35:00|12228|12226|12228|12226|12228|12226|12228|12226|210
1634154000000|2021-10-13 19:40:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12227.2|12225.2|1361
1634154300000|2021-10-13 19:45:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228|12226|2088
1634154600000|2021-10-13 19:50:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1763
1634154900000|2021-10-13 19:55:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|2129
1634155200000|2021-10-13 20:00:00|12228.7|12226.7|12228|12226|12230.3|12228.3|12228|12226|4736
1634155500000|2021-10-13 20:05:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1475
1634155800000|2021-10-13 20:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|356
1634156100000|2021-10-13 20:15:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|728
1634156400000|2021-10-13 20:20:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|1285
1634156700000|2021-10-13 20:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|567
1634157000000|2021-10-13 20:30:00|12229.1|12227.1|12229.5|12227.5|12229.5|12227.5|12229.1|12227.1|991
1634157300000|2021-10-13 20:35:00|||||||||308
1634157600000|2021-10-13 20:40:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|502
1634157900000|2021-10-13 20:45:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|4153
1634158200000|2021-10-13 20:50:00|||||||||605
1634158500000|2021-10-13 20:55:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1588
1634162400000|2021-10-13 22:00:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|223
1634162700000|2021-10-13 22:05:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|207
1634163000000|2021-10-13 22:10:00|||||||||5
1634163300000|2021-10-13 22:15:00|||||||||2
1634163600000|2021-10-13 22:20:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|724
1634163900000|2021-10-13 22:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|238
1634164200000|2021-10-13 22:30:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|57
1634164500000|2021-10-13 22:35:00|||||||||17
1634164800000|2021-10-13 22:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|232
1634165100000|2021-10-13 22:45:00|||||||||5
1634165400000|2021-10-13 22:50:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|875
1634165700000|2021-10-13 22:55:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|143
1634166000000|2021-10-13 23:00:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|182
1634166300000|2021-10-13 23:05:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|606
1634166600000|2021-10-13 23:10:00|||||||||11
1634166900000|2021-10-13 23:15:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|80
1634167200000|2021-10-13 23:20:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|348
1634167500000|2021-10-13 23:25:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|110
1634167800000|2021-10-13 23:30:00|12227.2|12225.2|12224.8|12222.8|12227.2|12225.2|12224.8|12222.8|613
1634168100000|2021-10-13 23:35:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|153
1634168400000|2021-10-13 23:40:00|12226.4|12224.4|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|617
1634168700000|2021-10-13 23:45:00|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|12226.4|12224.4|97
1634169000000|2021-10-13 23:50:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|474
1634169300000|2021-10-13 23:55:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|45
1634169600000|2021-10-14 00:00:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|370
1634169900000|2021-10-14 00:05:00|12226.8|12224.8|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|699
1634170200000|2021-10-14 00:10:00|12227.2|12225.2|12228|12226|12228|12226|12226.8|12224.8|168
1634170500000|2021-10-14 00:15:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|283
1634170800000|2021-10-14 00:20:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|516
1634171100000|2021-10-14 00:25:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|261
1634171400000|2021-10-14 00:30:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|779
1634171700000|2021-10-14 00:35:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|992
1634172000000|2021-10-14 00:40:00|12228|12226|12228|12226|12228|12226|12228|12226|90
1634172300000|2021-10-14 00:45:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|441
1634172600000|2021-10-14 00:50:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|5588
1634172900000|2021-10-14 00:55:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|319
1634173200000|2021-10-14 01:00:00|||||||||448
1634173500000|2021-10-14 01:05:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1170
1634173800000|2021-10-14 01:10:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|809
1634174100000|2021-10-14 01:15:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1157
1634174400000|2021-10-14 01:20:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|249
1634174700000|2021-10-14 01:25:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|1008
1634175000000|2021-10-14 01:30:00|12231.9|12229.9|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|2310
1634175300000|2021-10-14 01:35:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|82
1634175600000|2021-10-14 01:40:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|1869
1634175900000|2021-10-14 01:45:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|665
1634176200000|2021-10-14 01:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|160
1634176500000|2021-10-14 01:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1538
1634176800000|2021-10-14 02:00:00|||||||||85
1634177100000|2021-10-14 02:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|426
1634177400000|2021-10-14 02:10:00|12233.8|12231.8|12233.4|12231.4|12233.8|12231.8|12233.4|12231.4|176
1634177700000|2021-10-14 02:15:00|||||||||269
1634178000000|2021-10-14 02:20:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|125
1634178300000|2021-10-14 02:25:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|324
1634178600000|2021-10-14 02:30:00|||||||||91
1634178900000|2021-10-14 02:35:00|||||||||267
1634179200000|2021-10-14 02:40:00|||||||||108
1634179500000|2021-10-14 02:45:00|||||||||69
1634179800000|2021-10-14 02:50:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|94
1634180100000|2021-10-14 02:55:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|206
1634180400000|2021-10-14 03:00:00|||||||||23
1634180700000|2021-10-14 03:05:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|735
1634181000000|2021-10-14 03:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|177
1634181300000|2021-10-14 03:15:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|231
1634181600000|2021-10-14 03:20:00|||||||||25
1634181900000|2021-10-14 03:25:00|||||||||28
1634182200000|2021-10-14 03:30:00|||||||||23
1634182500000|2021-10-14 03:35:00|||||||||26
1634182800000|2021-10-14 03:40:00|||||||||358
1634183100000|2021-10-14 03:45:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|628
1634183400000|2021-10-14 03:50:00|||||||||57
1634183700000|2021-10-14 03:55:00|||||||||12
1634184000000|2021-10-14 04:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|266
1634184300000|2021-10-14 04:05:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|549
1634184600000|2021-10-14 04:10:00|||||||||34
1634184900000|2021-10-14 04:15:00|||||||||154
1634185200000|2021-10-14 04:20:00|||||||||445
1634185500000|2021-10-14 04:25:00|||||||||65
1634185800000|2021-10-14 04:30:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|15
1634186100000|2021-10-14 04:35:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|745
1634186400000|2021-10-14 04:40:00|||||||||15
1634186700000|2021-10-14 04:45:00|12235|12233|12235|12233|12235|12233|12235|12233|344
1634187000000|2021-10-14 04:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|121
1634187300000|2021-10-14 04:55:00|||||||||84
1634187600000|2021-10-14 05:00:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|271
1634187900000|2021-10-14 05:05:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|709
1634188200000|2021-10-14 05:10:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|630
1634188500000|2021-10-14 05:15:00|||||||||490
1634188800000|2021-10-14 05:20:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|826
1634189100000|2021-10-14 05:25:00|||||||||631
1634189400000|2021-10-14 05:30:00|||||||||22
1634189700000|2021-10-14 05:35:00|||||||||281
1634190000000|2021-10-14 05:40:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|200
1634190300000|2021-10-14 05:45:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|184
1634190600000|2021-10-14 05:50:00|12235.4|12233.4|12235|12233|12235.8|12233.8|12235|12233|373
1634190900000|2021-10-14 05:55:00|||||||||220
1634191200000|2021-10-14 06:00:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1020
1634191500000|2021-10-14 06:05:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|752
1634191800000|2021-10-14 06:10:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|174
1634192100000|2021-10-14 06:15:00|12235|12233|12233.4|12231.4|12235|12233|12232.6|12230.6|1404
1634192400000|2021-10-14 06:20:00|12232.6|12230.6|12232.6|12230.6|12232.6|12230.6|12231.9|12229.9|1448
1634192700000|2021-10-14 06:25:00|12231.9|12229.9|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|1195
1634193000000|2021-10-14 06:30:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|1297
1634193300000|2021-10-14 06:35:00|12231.5|12229.5|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1416
1634193600000|2021-10-14 06:40:00|12232.3|12230.3|12234.2|12232.2|12234.2|12232.2|12231.9|12229.9|636
1634193900000|2021-10-14 06:45:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12233.4|12231.4|749
1634194200000|2021-10-14 06:50:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1616
1634194500000|2021-10-14 06:55:00|12237.3|12235.3|12237.3|12235.3|12238.9|12236.9|12236.5|12234.5|4647
1634194800000|2021-10-14 07:00:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|3422
1634195100000|2021-10-14 07:05:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|824
1634195400000|2021-10-14 07:10:00|12238.1|12236.1|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|594
1634195700000|2021-10-14 07:15:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|1706
1634196000000|2021-10-14 07:20:00|12238.5|12236.5|12237.3|12235.3|12238.5|12236.5|12237.3|12235.3|248
1634196300000|2021-10-14 07:25:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|342
1634196600000|2021-10-14 07:30:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|1736
1634196900000|2021-10-14 07:35:00|12235.8|12233.8|12237.3|12235.3|12238.1|12236.1|12235|12233|2172
1634197200000|2021-10-14 07:40:00|12236.5|12234.5|12238.9|12236.9|12238.9|12236.9|12236.5|12234.5|760
1634197500000|2021-10-14 07:45:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1001
1634197800000|2021-10-14 07:50:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|833
1634198100000|2021-10-14 07:55:00|12238.5|12236.5|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|420
1634198400000|2021-10-14 08:00:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|1076
1634198700000|2021-10-14 08:05:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|996
1634199000000|2021-10-14 08:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|1162
1634199300000|2021-10-14 08:15:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|1561
1634199600000|2021-10-14 08:20:00|12240.5|12238.5|12238.1|12236.1|12240.5|12238.5|12238.1|12236.1|973
1634199900000|2021-10-14 08:25:00|12238.9|12236.9|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|1655
1634200200000|2021-10-14 08:30:00|12238.9|12236.9|12241.2|12239.2|12241.2|12239.2|12238.9|12236.9|3250
1634200500000|2021-10-14 08:35:00|12240.5|12238.5|12238.9|12236.9|12241.2|12239.2|12238.9|12236.9|777
1634200800000|2021-10-14 08:40:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|460
1634201100000|2021-10-14 08:45:00|12238.9|12236.9|12238.9|12236.9|12240.5|12238.5|12238.1|12236.1|798
1634201400000|2021-10-14 08:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|703
1634201700000|2021-10-14 08:55:00|12238.1|12236.1|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|1578
1634202000000|2021-10-14 09:00:00|12235.8|12233.8|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|2132
1634202300000|2021-10-14 09:05:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|247
1634202600000|2021-10-14 09:10:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12235|12233|999
1634202900000|2021-10-14 09:15:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|316
1634203200000|2021-10-14 09:20:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|167
1634203500000|2021-10-14 09:25:00|12236.2|12234.2|12235|12233|12236.2|12234.2|12235|12233|290
1634203800000|2021-10-14 09:30:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|3695
1634204100000|2021-10-14 09:35:00|12236.2|12234.2|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|2477
1634204400000|2021-10-14 09:40:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|1308
1634204700000|2021-10-14 09:45:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|520
1634205000000|2021-10-14 09:50:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|2297
1634205300000|2021-10-14 09:55:00|12235|12233|12237.3|12235.3|12238.1|12236.1|12235|12233|4739
1634205600000|2021-10-14 10:00:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12237.3|12235.3|1641
1634205900000|2021-10-14 10:05:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1690
1634206200000|2021-10-14 10:10:00|12237.7|12235.7|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|258
1634206500000|2021-10-14 10:15:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|386
1634206800000|2021-10-14 10:20:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|404
1634207100000|2021-10-14 10:25:00|12238.5|12236.5|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|1363
1634207400000|2021-10-14 10:30:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|1376
1634207700000|2021-10-14 10:35:00|12238.9|12236.9|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|391
1634208000000|2021-10-14 10:40:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|657
1634208300000|2021-10-14 10:45:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|1517
1634208600000|2021-10-14 10:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|948
1634208900000|2021-10-14 10:55:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|870
1634209200000|2021-10-14 11:00:00|12238.9|12236.9|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|1216
1634209500000|2021-10-14 11:05:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.3|12237.3|1819
1634209800000|2021-10-14 11:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|1152
1634210100000|2021-10-14 11:15:00|12242|12240|12240.5|12238.5|12242|12240|12239.7|12237.7|3140
1634210400000|2021-10-14 11:20:00|12240.1|12238.1|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|3837
1634210700000|2021-10-14 11:25:00|12240.5|12238.5|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|1300
1634211000000|2021-10-14 11:30:00|12238.5|12236.5|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|3039
1634211300000|2021-10-14 11:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|664
1634211600000|2021-10-14 11:40:00|12237.3|12235.3|12237.3|12235.3|12237.7|12235.7|12237.3|12235.3|691
1634211900000|2021-10-14 11:45:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|662
1634212200000|2021-10-14 11:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|714
1634212500000|2021-10-14 11:55:00|12237.3|12235.3|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|1910
1634212800000|2021-10-14 12:00:00|12235|12233|12237.3|12235.3|12237.3|12235.3|12235|12233|2386
1634213100000|2021-10-14 12:05:00|12236.9|12234.9|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|943
1634213400000|2021-10-14 12:10:00|12236.9|12234.9|12235.8|12233.8|12237.3|12235.3|12235|12233|2230
1634213700000|2021-10-14 12:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|9514
1634214000000|2021-10-14 12:20:00|12235|12233|12235.8|12233.8|12236.5|12234.5|12235|12233|6604
1634214300000|2021-10-14 12:25:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|2357
1634214600000|2021-10-14 12:30:00|12237.3|12235.3|12238.9|12236.9|12242|12240|12235|12233|8472
1634214900000|2021-10-14 12:35:00|12238.1|12236.1|12240.5|12238.5|12240.5|12238.5|12237.3|12235.3|5074
1634215200000|2021-10-14 12:40:00|12241.2|12239.2|12244.4|12242.4|12245.1|12243.1|12240.5|12238.5|3707
1634215500000|2021-10-14 12:45:00|12243.6|12241.6|12245.9|12243.9|12245.9|12243.9|12243.6|12241.6|6558
1634215800000|2021-10-14 12:50:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12242|12240|6275
1634216100000|2021-10-14 12:55:00|12244.4|12242.4|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|2279
1634216400000|2021-10-14 13:00:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12243.6|12241.6|3269
1634216700000|2021-10-14 13:05:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242|12240|3987
1634217000000|2021-10-14 13:10:00|12243.6|12241.6|12242|12240|12243.6|12241.6|12241.2|12239.2|2823
1634217300000|2021-10-14 13:15:00|12241.2|12239.2|12242|12240|12242|12240|12241.2|12239.2|3364
1634217600000|2021-10-14 13:20:00|12241.2|12239.2|12241.6|12239.6|12242|12240|12241.2|12239.2|3310
1634217900000|2021-10-14 13:25:00|12242|12240|12240.5|12238.5|12242|12240|12239.7|12237.7|4787
1634218200000|2021-10-14 13:30:00|12239.7|12237.7|12238.1|12236.1|12240.5|12238.5|12237.3|12235.3|7255
1634218500000|2021-10-14 13:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12235.8|12233.8|4812
1634218800000|2021-10-14 13:40:00|12238.9|12236.9|12236.5|12234.5|12239.7|12237.7|12235.8|12233.8|3491
1634219100000|2021-10-14 13:45:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2260
1634219400000|2021-10-14 13:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2874
1634219700000|2021-10-14 13:55:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|2543
1634220000000|2021-10-14 14:00:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|2381
1634220300000|2021-10-14 14:05:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|2834
1634220600000|2021-10-14 14:10:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|2632
1634220900000|2021-10-14 14:15:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1645
1634221200000|2021-10-14 14:20:00|12240.8|12238.8|12241.2|12239.2|12242|12240|12240.8|12238.8|2157
1634221500000|2021-10-14 14:25:00|12242|12240|12240.5|12238.5|12242|12240|12240.5|12238.5|1300
1634221800000|2021-10-14 14:30:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|3033
1634222100000|2021-10-14 14:35:00|12241.2|12239.2|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|3027
1634222400000|2021-10-14 14:40:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|2008
1634222700000|2021-10-14 14:45:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|3547
1634223000000|2021-10-14 14:50:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|4130
1634223300000|2021-10-14 14:55:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|3717
1634223600000|2021-10-14 15:00:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|2926
1634223900000|2021-10-14 15:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|4437
1634224200000|2021-10-14 15:10:00|12239.7|12237.7|12241.2|12239.2|12241.2|12239.2|12239.7|12237.7|5303
1634224500000|2021-10-14 15:15:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.9|12236.9|1716
1634224800000|2021-10-14 15:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|792
1634225100000|2021-10-14 15:25:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|2019
1634225400000|2021-10-14 15:30:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|982
1634225700000|2021-10-14 15:35:00|12242|12240|12241.2|12239.2|12242|12240|12240.5|12238.5|1433
1634226000000|2021-10-14 15:40:00|12240.5|12238.5|12245.9|12243.9|12245.9|12243.9|12240.5|12238.5|8091
1634226300000|2021-10-14 15:45:00|12245.1|12243.1|12245.1|12243.1|12245.9|12243.9|12244.4|12242.4|4784
1634226600000|2021-10-14 15:50:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1907
1634226900000|2021-10-14 15:55:00|12244.8|12242.8|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|5764
1634227200000|2021-10-14 16:00:00|12244.4|12242.4|12245.9|12243.9|12245.9|12243.9|12244.4|12242.4|2952
1634227500000|2021-10-14 16:05:00|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|1307
1634227800000|2021-10-14 16:10:00|12245.1|12243.1|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|2027
1634228100000|2021-10-14 16:15:00|12245.1|12243.1|12247.5|12245.5|12247.5|12245.5|12245.1|12243.1|1980
1634228400000|2021-10-14 16:20:00|12246.7|12244.7|12245.1|12243.1|12247.5|12245.5|12245.1|12243.1|948
1634228700000|2021-10-14 16:25:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|2314
1634229000000|2021-10-14 16:30:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|1728
1634229300000|2021-10-14 16:35:00|12245.1|12243.1|12242.8|12240.8|12245.9|12243.9|12242.8|12240.8|2353
1634229600000|2021-10-14 16:40:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242.8|12240.8|1926
1634229900000|2021-10-14 16:45:00|12242|12240|12240.5|12238.5|12242.8|12240.8|12240.5|12238.5|6125
1634230200000|2021-10-14 16:50:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|3216
1634230500000|2021-10-14 16:55:00|12242|12240|12241.2|12239.2|12242|12240|12241.2|12239.2|1989
1634230800000|2021-10-14 17:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|2540
1634231100000|2021-10-14 17:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|2583
1634231400000|2021-10-14 17:10:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|1846
1634231700000|2021-10-14 17:15:00|||||||||804
1634232000000|2021-10-14 17:20:00|12238.1|12236.1|12238.9|12236.9|12239.7|12237.7|12238.1|12236.1|1539
1634232300000|2021-10-14 17:25:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|4637
1634232600000|2021-10-14 17:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|3019
1634232900000|2021-10-14 17:35:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1069
1634233200000|2021-10-14 17:40:00|||||||||107
1634233500000|2021-10-14 17:45:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|307
1634233800000|2021-10-14 17:50:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|664
1634234100000|2021-10-14 17:55:00|||||||||440
1634234400000|2021-10-14 18:00:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|488
1634234700000|2021-10-14 18:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1379
1634235000000|2021-10-14 18:10:00|||||||||256
1634235300000|2021-10-14 18:15:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|2639
1634235600000|2021-10-14 18:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|2839
1634235900000|2021-10-14 18:25:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1825
1634236200000|2021-10-14 18:30:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|1110
1634236500000|2021-10-14 18:35:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2245
1634236800000|2021-10-14 18:40:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2397
1634237100000|2021-10-14 18:45:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|986
1634237400000|2021-10-14 18:50:00|12242|12240|12242|12240|12242|12240|12242|12240|826
1634237700000|2021-10-14 18:55:00|12241.2|12239.2|12242.8|12240.8|12242.8|12240.8|12241.2|12239.2|3042
1634238000000|2021-10-14 19:00:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|4697
1634238300000|2021-10-14 19:05:00|12242.8|12240.8|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|1077
1634238600000|2021-10-14 19:10:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1381
1634238900000|2021-10-14 19:15:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1111
1634239200000|2021-10-14 19:20:00|||||||||106
1634239500000|2021-10-14 19:25:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|227
1634239800000|2021-10-14 19:30:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|862
1634240100000|2021-10-14 19:35:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|2309
1634240400000|2021-10-14 19:40:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1206
1634240700000|2021-10-14 19:45:00|12245.5|12243.5|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|4286
1634241000000|2021-10-14 19:50:00|12244.4|12242.4|12240.5|12238.5|12244.4|12242.4|12236.5|12234.5|9274
1634241300000|2021-10-14 19:55:00|12240.1|12238.1|12241.6|12239.6|12242|12240|12239.7|12237.7|4523
1634241600000|2021-10-14 20:00:00|12241.2|12239.2|12242|12240|12242.8|12240.8|12240.5|12238.5|2652
1634241900000|2021-10-14 20:05:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|2629
1634242200000|2021-10-14 20:10:00|12241.2|12239.2|12238.9|12236.9|12241.2|12239.2|12238.1|12236.1|5851
1634242500000|2021-10-14 20:15:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|1271
1634242800000|2021-10-14 20:20:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1464
1634243100000|2021-10-14 20:25:00|12241.2|12239.2|12242|12240|12242.8|12240.8|12241.2|12239.2|4149
1634243400000|2021-10-14 20:30:00|12241.2|12239.2|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|409
1634243700000|2021-10-14 20:35:00|||||||||473
1634244000000|2021-10-14 20:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|411
1634244300000|2021-10-14 20:45:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|1327
1634244600000|2021-10-14 20:50:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|567
1634244900000|2021-10-14 20:55:00|||||||||1294
1634248800000|2021-10-14 22:00:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|303
1634249100000|2021-10-14 22:05:00|||||||||13
1634249400000|2021-10-14 22:10:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|230
1634249700000|2021-10-14 22:15:00|12239.3|12237.3|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|75
1634250000000|2021-10-14 22:20:00|||||||||27
1634250300000|2021-10-14 22:25:00|12239.7|12237.7|12239.3|12237.3|12239.7|12237.7|12238.9|12236.9|156
1634250600000|2021-10-14 22:30:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|23
1634250900000|2021-10-14 22:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|122
1634251200000|2021-10-14 22:40:00|12240.1|12238.1|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|503
1634251500000|2021-10-14 22:45:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|54
1634251800000|2021-10-14 22:50:00|12239.3|12237.3|12239.7|12237.7|12239.7|12237.7|12239.3|12237.3|71
1634252100000|2021-10-14 22:55:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|542
1634252400000|2021-10-14 23:00:00|||||||||41
1634252700000|2021-10-14 23:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|42
1634253000000|2021-10-14 23:10:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|98
1634253300000|2021-10-14 23:15:00|||||||||59
1634253600000|2021-10-14 23:20:00|||||||||326
1634253900000|2021-10-14 23:25:00|12240.1|12238.1|12239.7|12237.7|12240.1|12238.1|12239.7|12237.7|225
1634254500000|2021-10-14 23:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|142
1634254800000|2021-10-14 23:40:00|||||||||32
1634255100000|2021-10-14 23:45:00|||||||||8
1634255400000|2021-10-14 23:50:00|||||||||40
1634255700000|2021-10-14 23:55:00|12240.8|12238.8|12240.5|12238.5|12240.8|12238.8|12240.5|12238.5|579
1634256000000|2021-10-15 00:00:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|901
1634256300000|2021-10-15 00:05:00|||||||||102
1634256600000|2021-10-15 00:10:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1088
1634256900000|2021-10-15 00:15:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|172
1634257200000|2021-10-15 00:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|716
1634257500000|2021-10-15 00:25:00|12240.8|12238.8|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|735
1634257800000|2021-10-15 00:30:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|115
1634258100000|2021-10-15 00:35:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|736
1634258400000|2021-10-15 00:40:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|398
1634258700000|2021-10-15 00:45:00|||||||||192
1634259000000|2021-10-15 00:50:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|710
1634259300000|2021-10-15 00:55:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|783
1634259600000|2021-10-15 01:00:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|724
1634259900000|2021-10-15 01:05:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12238.9|12236.9|169
1634260200000|2021-10-15 01:10:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|751
1634260500000|2021-10-15 01:15:00|12238.9|12236.9|12239.3|12237.3|12239.7|12237.7|12238.9|12236.9|660
1634260800000|2021-10-15 01:20:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|217
1634261100000|2021-10-15 01:25:00|||||||||112
1634261400000|2021-10-15 01:30:00|12240.5|12238.5|12240.5|12238.5|12241.2|12239.2|12240.5|12238.5|1017
1634261700000|2021-10-15 01:35:00|12241.2|12239.2|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|323
1634262000000|2021-10-15 01:40:00|||||||||472
1634262300000|2021-10-15 01:45:00|||||||||4
1634262600000|2021-10-15 01:50:00|||||||||474
1634262900000|2021-10-15 01:55:00|12240.8|12238.8|12241.2|12239.2|12241.2|12239.2|12240.8|12238.8|255
1634263200000|2021-10-15 02:00:00|||||||||137
1634263500000|2021-10-15 02:05:00|12242|12240|12242|12240|12242|12240|12241.2|12239.2|517
1634263800000|2021-10-15 02:10:00|12241.2|12239.2|12242|12240|12242|12240|12241.2|12239.2|437
1634264100000|2021-10-15 02:15:00|12241.2|12239.2|12240.8|12238.8|12241.6|12239.6|12240.5|12238.5|505
1634264400000|2021-10-15 02:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|41
1634264700000|2021-10-15 02:25:00|||||||||64
1634265000000|2021-10-15 02:30:00|||||||||182
1634265300000|2021-10-15 02:35:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|471
1634265600000|2021-10-15 02:40:00|||||||||163
1634265900000|2021-10-15 02:45:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|410
1634266200000|2021-10-15 02:50:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|154
1634266500000|2021-10-15 02:55:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|82
1634266800000|2021-10-15 03:00:00|||||||||59
1634267100000|2021-10-15 03:05:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|197
1634267400000|2021-10-15 03:10:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|219
1634267700000|2021-10-15 03:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|540
1634268000000|2021-10-15 03:20:00|||||||||176
1634268300000|2021-10-15 03:25:00|||||||||1
1634268600000|2021-10-15 03:30:00|||||||||358
1634268900000|2021-10-15 03:35:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|377
1634269200000|2021-10-15 03:40:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|264
1634269500000|2021-10-15 03:45:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|432
1634269800000|2021-10-15 03:50:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|291
1634270100000|2021-10-15 03:55:00|||||||||16
1634270400000|2021-10-15 04:00:00|||||||||101
1634270700000|2021-10-15 04:05:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|383
1634271000000|2021-10-15 04:10:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|239
1634271600000|2021-10-15 04:20:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|398
1634271900000|2021-10-15 04:25:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|232
1634272200000|2021-10-15 04:30:00|||||||||31
1634272500000|2021-10-15 04:35:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|102
1634272800000|2021-10-15 04:40:00|||||||||26
1634273100000|2021-10-15 04:45:00|||||||||38
1634273400000|2021-10-15 04:50:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|242
1634273700000|2021-10-15 04:55:00|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|12240.5|12238.5|13
1634274000000|2021-10-15 05:00:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|241
1634274300000|2021-10-15 05:05:00|12239.7|12237.7|12239.7|12237.7|12240.5|12238.5|12239.7|12237.7|468
1634274600000|2021-10-15 05:10:00|||||||||18
1634274900000|2021-10-15 05:15:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12237.7|12235.7|1208
1634275200000|2021-10-15 05:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|1217
1634275500000|2021-10-15 05:25:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|180
1634275800000|2021-10-15 05:30:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|259
1634276100000|2021-10-15 05:35:00|||||||||17
1634276400000|2021-10-15 05:40:00|||||||||2
1634276700000|2021-10-15 05:45:00|||||||||166
1634277000000|2021-10-15 05:50:00|||||||||115
1634277300000|2021-10-15 05:55:00|||||||||35
1634277600000|2021-10-15 06:00:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|907
1634277900000|2021-10-15 06:05:00|12237.3|12235.3|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|1190
1634278200000|2021-10-15 06:10:00|12237.7|12235.7|12238.9|12236.9|12238.9|12236.9|12237.7|12235.7|315
1634278500000|2021-10-15 06:15:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|1144
1634278800000|2021-10-15 06:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|699
1634279100000|2021-10-15 06:25:00|12238.1|12236.1|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|279
1634279400000|2021-10-15 06:30:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|545
1634279700000|2021-10-15 06:35:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|751
1634280000000|2021-10-15 06:40:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|604
1634280300000|2021-10-15 06:45:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|1153
1634280600000|2021-10-15 06:50:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|976
1634280900000|2021-10-15 06:55:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|1090
1634281200000|2021-10-15 07:00:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2792
1634281500000|2021-10-15 07:05:00|12235|12233|12234.2|12232.2|12236.5|12234.5|12234.2|12232.2|2591
1634281800000|2021-10-15 07:10:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|1660
1634282100000|2021-10-15 07:15:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|2345
1634282400000|2021-10-15 07:20:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|863
1634282700000|2021-10-15 07:25:00|12234.2|12232.2|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|597
1634283000000|2021-10-15 07:30:00|12231.9|12229.9|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1577
1634283300000|2021-10-15 07:35:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|641
1634283600000|2021-10-15 07:40:00|12233|12231|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|574
1634283900000|2021-10-15 07:45:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|691
1634284200000|2021-10-15 07:50:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1235
1634284500000|2021-10-15 07:55:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1756
1634284800000|2021-10-15 08:00:00|||||||||429
1634285100000|2021-10-15 08:05:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|706
1634285400000|2021-10-15 08:10:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|495
1634285700000|2021-10-15 08:15:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12233.4|12231.4|2651
1634286000000|2021-10-15 08:20:00|12234.6|12232.6|12234.2|12232.2|12235|12233|12234.2|12232.2|320
1634286300000|2021-10-15 08:25:00|12233.8|12231.8|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|989
1634286600000|2021-10-15 08:30:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|1880
1634286900000|2021-10-15 08:35:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|1016
1634287200000|2021-10-15 08:40:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|450
1634287500000|2021-10-15 08:45:00|12235|12233|12235|12233|12235|12233|12235|12233|148
1634287800000|2021-10-15 08:50:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|809
1634288100000|2021-10-15 08:55:00|||||||||350
1634288400000|2021-10-15 09:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|240
1634288700000|2021-10-15 09:05:00|12233.4|12231.4|12232.6|12230.6|12233.4|12231.4|12232.6|12230.6|756
1634289000000|2021-10-15 09:10:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|898
1634289300000|2021-10-15 09:15:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|761
1634289600000|2021-10-15 09:20:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|310
1634289900000|2021-10-15 09:25:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1299
1634290200000|2021-10-15 09:30:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|1717
1634290500000|2021-10-15 09:35:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|1079
1634290800000|2021-10-15 09:40:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|2049
1634291100000|2021-10-15 09:45:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|790
1634291400000|2021-10-15 09:50:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1430
1634291700000|2021-10-15 09:55:00|12231.1|12229.1|12232.6|12230.6|12232.6|12230.6|12231.1|12229.1|1632
1634292000000|2021-10-15 10:00:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|386
1634292300000|2021-10-15 10:05:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|927
1634292600000|2021-10-15 10:10:00|12233.4|12231.4|12235|12233|12235.8|12233.8|12233.4|12231.4|1035
1634292900000|2021-10-15 10:15:00|12234.2|12232.2|12234.2|12232.2|12235|12233|12234.2|12232.2|692
1634293200000|2021-10-15 10:20:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|200
1634293500000|2021-10-15 10:25:00|12235|12233|12235|12233|12235|12233|12235|12233|159
1634293800000|2021-10-15 10:30:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|1766
1634294100000|2021-10-15 10:35:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12234.2|12232.2|1038
1634294400000|2021-10-15 10:40:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|229
1634294700000|2021-10-15 10:45:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|2333
1634295000000|2021-10-15 10:50:00|12235.4|12233.4|12235.8|12233.8|12235.8|12233.8|12235|12233|227
1634295300000|2021-10-15 10:55:00|12235|12233|12235|12233|12235|12233|12235|12233|1109
1634295600000|2021-10-15 11:00:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12232.6|12230.6|1802
1634295900000|2021-10-15 11:05:00|12233|12231|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|701
1634296200000|2021-10-15 11:10:00|12232.6|12230.6|12234.2|12232.2|12234.2|12232.2|12232.6|12230.6|638
1634296500000|2021-10-15 11:15:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|2777
1634296800000|2021-10-15 11:20:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|348
1634297100000|2021-10-15 11:25:00|12236.2|12234.2|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|1191
1634297400000|2021-10-15 11:30:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|933
1634297700000|2021-10-15 11:35:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|385
1634298000000|2021-10-15 11:40:00|||||||||1219
1634298300000|2021-10-15 11:45:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|349
1634298600000|2021-10-15 11:50:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|1027
1634298900000|2021-10-15 11:55:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1209
1634299200000|2021-10-15 12:00:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1482
1634299500000|2021-10-15 12:05:00|12235|12233|12234.2|12232.2|12235|12233|12234.2|12232.2|881
1634299800000|2021-10-15 12:10:00|12233.4|12231.4|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|979
1634300100000|2021-10-15 12:15:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|3781
1634300400000|2021-10-15 12:20:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|1709
1634300700000|2021-10-15 12:25:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12232.6|12230.6|4103
1634301000000|2021-10-15 12:30:00|12230.3|12228.3|12223.3|12221.3|12233|12231|12221.7|12219.7|12535
1634301300000|2021-10-15 12:35:00|12222.5|12220.5|12224.8|12222.8|12225.6|12223.6|12222.5|12220.5|13809
1634301600000|2021-10-15 12:40:00|12225.6|12223.6|12222.5|12220.5|12225.6|12223.6|12220.9|12218.9|4970
1634301900000|2021-10-15 12:45:00|12221.7|12219.7|12218.6|12216.6|12222.5|12220.5|12217|12215|6737
1634302200000|2021-10-15 12:50:00|12217.8|12215.8|12221.7|12219.7|12221.7|12219.7|12217.8|12215.8|5318
1634302500000|2021-10-15 12:55:00|12220.9|12218.9|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|4479
1634302800000|2021-10-15 13:00:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12215.5|12213.5|5365
1634303100000|2021-10-15 13:05:00|12218.6|12216.6|12219.4|12217.4|12220.9|12218.9|12217.8|12215.8|3373
1634303400000|2021-10-15 13:10:00|12220.1|12218.1|12216.2|12214.2|12220.9|12218.9|12216.2|12214.2|5425
1634303700000|2021-10-15 13:15:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|6432
1634304000000|2021-10-15 13:20:00|12214.7|12212.7|12219.4|12217.4|12220.1|12218.1|12214.7|12212.7|3265
1634304300000|2021-10-15 13:25:00|12218.6|12216.6|12220.9|12218.9|12220.9|12218.9|12218.6|12216.6|5226
1634304600000|2021-10-15 13:30:00|12220.1|12218.1|12217|12215|12220.1|12218.1|12215.5|12213.5|8921
1634304900000|2021-10-15 13:35:00|12217.8|12215.8|12220.1|12218.1|12220.1|12218.1|12216.2|12214.2|5655
1634305200000|2021-10-15 13:40:00|12219.4|12217.4|12220.9|12218.9|12222.5|12220.5|12218.6|12216.6|6765
1634305500000|2021-10-15 13:45:00|12221.7|12219.7|12222.5|12220.5|12222.5|12220.5|12220.9|12218.9|5021
1634305800000|2021-10-15 13:50:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12218.6|12216.6|3548
1634306100000|2021-10-15 13:55:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|4250
1634306400000|2021-10-15 14:00:00|12221.7|12219.7|12226.4|12224.4|12227.2|12225.2|12221.7|12219.7|17653
1634306700000|2021-10-15 14:05:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12224|12222|2305
1634307000000|2021-10-15 14:10:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|5908
1634307300000|2021-10-15 14:15:00|12224|12222|12226.4|12224.4|12228|12226|12224|12222|3568
1634307600000|2021-10-15 14:20:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1746
1634307900000|2021-10-15 14:25:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12225.6|12223.6|5083
1634308200000|2021-10-15 14:30:00|12225.6|12223.6|12228|12226|12228|12226|12225.6|12223.6|3456
1634308500000|2021-10-15 14:35:00|12227.2|12225.2|12224.8|12222.8|12228|12226|12224.8|12222.8|2975
1634308800000|2021-10-15 14:40:00|12224|12222|12225.6|12223.6|12226.4|12224.4|12224|12222|3894
1634309100000|2021-10-15 14:45:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|2191
1634309400000|2021-10-15 14:50:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12226.4|12224.4|3779
1634309700000|2021-10-15 14:55:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12227.2|12225.2|3110
1634310000000|2021-10-15 15:00:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|1979
1634310300000|2021-10-15 15:05:00|12228|12226|12225.6|12223.6|12228|12226|12225.6|12223.6|2113
1634310600000|2021-10-15 15:10:00|12226.4|12224.4|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|2589
1634310900000|2021-10-15 15:15:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|2951
1634311200000|2021-10-15 15:20:00|12223.3|12221.3|12224.8|12222.8|12224.8|12222.8|12223.3|12221.3|2144
1634311500000|2021-10-15 15:25:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|3701
1634311800000|2021-10-15 15:30:00|12223.3|12221.3|12221.7|12219.7|12224|12222|12221.7|12219.7|442
1634312100000|2021-10-15 15:35:00|12220.9|12218.9|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|1835
1634312400000|2021-10-15 15:40:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|1668
1634312700000|2021-10-15 15:45:00|12220.9|12218.9|12219.4|12217.4|12220.9|12218.9|12218.6|12216.6|4897
1634313000000|2021-10-15 15:50:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|6230
1634313300000|2021-10-15 15:55:00|12217.8|12215.8|12219.4|12217.4|12220.1|12218.1|12217.8|12215.8|5112
1634313600000|2021-10-15 16:00:00|12219|12217|12217.8|12215.8|12219|12217|12217.8|12215.8|3596
1634313900000|2021-10-15 16:05:00|12218.6|12216.6|12217|12215|12218.6|12216.6|12217|12215|2667
1634314200000|2021-10-15 16:10:00|12216.2|12214.2|12216.2|12214.2|12217.8|12215.8|12216.2|12214.2|3448
1634314500000|2021-10-15 16:15:00|12215.5|12213.5|12217|12215|12217|12215|12215.5|12213.5|3199
1634314800000|2021-10-15 16:20:00|12217.4|12215.4|12217.8|12215.8|12218.6|12216.6|12217|12215|1635
1634315100000|2021-10-15 16:25:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|2359
1634315400000|2021-10-15 16:30:00|12217.8|12215.8|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|2557
1634315700000|2021-10-15 16:35:00|12217.8|12215.8|12217.8|12215.8|12218.6|12216.6|12216.2|12214.2|2650
1634316000000|2021-10-15 16:40:00|12217|12215|12217.8|12215.8|12217.8|12215.8|12217|12215|1498
1634316300000|2021-10-15 16:45:00|12218.6|12216.6|12220.1|12218.1|12220.1|12218.1|12218.6|12216.6|3547
1634316600000|2021-10-15 16:50:00|12219.4|12217.4|12219.4|12217.4|12219.8|12217.8|12218.6|12216.6|4779
1634316900000|2021-10-15 16:55:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|1520
1634317200000|2021-10-15 17:00:00|12217.8|12215.8|12217|12215|12218.6|12216.6|12217|12215|2462
1634317500000|2021-10-15 17:05:00|12217.8|12215.8|12217|12215|12217.8|12215.8|12216.2|12214.2|2266
1634317800000|2021-10-15 17:10:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|1428
1634318100000|2021-10-15 17:15:00|12217|12215|12217|12215|12217|12215|12217|12215|1543
1634318400000|2021-10-15 17:20:00|||||||||1072
1634318700000|2021-10-15 17:25:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|558
1634319000000|2021-10-15 17:30:00|12217|12215|12217|12215|12217|12215|12217|12215|1589
1634319300000|2021-10-15 17:35:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|876
1634319600000|2021-10-15 17:40:00|12215.8|12213.8|12214.7|12212.7|12215.8|12213.8|12214.7|12212.7|3407
1634319900000|2021-10-15 17:45:00|12215.5|12213.5|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|1810
1634320200000|2021-10-15 17:50:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|1535
1634320500000|2021-10-15 17:55:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|1762
1634320800000|2021-10-15 18:00:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|2365
1634321100000|2021-10-15 18:05:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|1283
1634321400000|2021-10-15 18:10:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|4889
1634321700000|2021-10-15 18:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|2826
1634322000000|2021-10-15 18:20:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|1588
1634322300000|2021-10-15 18:25:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|1005
1634322600000|2021-10-15 18:30:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|3890
1634322900000|2021-10-15 18:35:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|2090
1634323200000|2021-10-15 18:40:00|12210.8|12208.8|12210|12208|12211.5|12209.5|12210|12208|1996
1634323500000|2021-10-15 18:45:00|12210.8|12208.8|12209.2|12207.2|12210.8|12208.8|12209.2|12207.2|3027
1634323800000|2021-10-15 18:50:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|1709
1634324100000|2021-10-15 18:55:00|12209.2|12207.2|12207.6|12205.6|12210|12208|12207.6|12205.6|3184
1634324400000|2021-10-15 19:00:00|12208.4|12206.4|12206.9|12204.9|12208.4|12206.4|12206.9|12204.9|5719
1634324700000|2021-10-15 19:05:00|12207.6|12205.6|12206.9|12204.9|12207.6|12205.6|12206.9|12204.9|2071
1634325000000|2021-10-15 19:10:00|12206.1|12204.1|12207.6|12205.6|12208.4|12206.4|12206.1|12204.1|2232
1634325300000|2021-10-15 19:15:00|12206.9|12204.9|12206.9|12204.9|12207.6|12205.6|12206.9|12204.9|2431
1634325600000|2021-10-15 19:20:00|12207.6|12205.6|12206.9|12204.9|12207.6|12205.6|12206.1|12204.1|4085
1634325900000|2021-10-15 19:25:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|3134
1634326200000|2021-10-15 19:30:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|2328
1634326500000|2021-10-15 19:35:00|||||||||1446
1634326800000|2021-10-15 19:40:00|12206.1|12204.1|12206.9|12204.9|12206.9|12204.9|12206.1|12204.1|1281
1634327100000|2021-10-15 19:45:00|12207.6|12205.6|12207.6|12205.6|12207.6|12205.6|12206.9|12204.9|1447
1634327400000|2021-10-15 19:50:00|12208.4|12206.4|12209.2|12207.2|12209.2|12207.2|12208.4|12206.4|2401
1634327700000|2021-10-15 19:55:00|12208.4|12206.4|12208.4|12206.4|12208.4|12206.4|12208.4|12206.4|2893
1634328000000|2021-10-15 20:00:00|12209.2|12207.2|12208.4|12206.4|12209.2|12207.2|12208.4|12206.4|1786
1634328300000|2021-10-15 20:05:00|12207.6|12205.6|12207.6|12205.6|12208.4|12206.4|12207.6|12205.6|1622
1634328600000|2021-10-15 20:10:00|12208.4|12206.4|12207.6|12205.6|12208.4|12206.4|12207.6|12205.6|1578
1634328900000|2021-10-15 20:15:00|12206.9|12204.9|12206.1|12204.1|12207.6|12205.6|12206.1|12204.1|2673
1634329200000|2021-10-15 20:20:00|12205.3|12203.3|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|814
1634329500000|2021-10-15 20:25:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|1454
1634329800000|2021-10-15 20:30:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|631
1634330100000|2021-10-15 20:35:00|12204.5|12202.5|12205.3|12203.3|12205.3|12203.3|12204.5|12202.5|753
1634330400000|2021-10-15 20:40:00|12206.1|12204.1|12206.1|12204.1|12206.1|12204.1|12205.3|12203.3|771
1634330700000|2021-10-15 20:45:00|||||||||1111
1634331000000|2021-10-15 20:50:00|12205.3|12203.3|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|2328
1634331300000|2021-10-15 20:55:00|12204.5|12202.5|12204.5|12202.5|12205.3|12203.3|12204.5|12202.5|1307
1634508000000|2021-10-17 22:00:00|12203.7|12201.7|12195.1|12193.1|12203.7|12201.7|12195.1|12193.1|2731
1634508300000|2021-10-17 22:05:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1616
1634508600000|2021-10-17 22:10:00|12194.4|12192.4|12193.6|12191.6|12194.8|12192.8|12192|12190|1635
1634508900000|2021-10-17 22:15:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|926
1634509200000|2021-10-17 22:20:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|1032
1634509500000|2021-10-17 22:25:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|436
1634509800000|2021-10-17 22:30:00|12189.7|12187.7|12193.6|12191.6|12194|12192|12189.7|12187.7|2053
1634510100000|2021-10-17 22:35:00|12194|12192|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|663
1634510400000|2021-10-17 22:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|666
1634510700000|2021-10-17 22:45:00|12190.8|12188.8|12192.8|12190.8|12192.8|12190.8|12190.5|12188.5|1041
1634511000000|2021-10-17 22:50:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|561
1634511300000|2021-10-17 22:55:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|251
1634511600000|2021-10-17 23:00:00|12192.4|12190.4|12192|12190|12192.8|12190.8|12191.2|12189.2|803
1634511900000|2021-10-17 23:05:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|516
1634512200000|2021-10-17 23:10:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|350
1634512500000|2021-10-17 23:15:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|110
1634512800000|2021-10-17 23:20:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|109
1634513100000|2021-10-17 23:25:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|341
1634513400000|2021-10-17 23:30:00|12191.2|12189.2|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1579
1634513700000|2021-10-17 23:35:00|12193.2|12191.2|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|617
1634514000000|2021-10-17 23:40:00|12192.4|12190.4|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|345
1634514300000|2021-10-17 23:45:00|12192|12190|12194.4|12192.4|12195.1|12193.1|12191.2|12189.2|1239
1634514600000|2021-10-17 23:50:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.8|12192.8|580
1634514900000|2021-10-17 23:55:00|12195.5|12193.5|12194.4|12192.4|12195.5|12193.5|12194.4|12192.4|258
1634515200000|2021-10-18 00:00:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|966
1634515500000|2021-10-18 00:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|282
1634515800000|2021-10-18 00:10:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|712
1634516100000|2021-10-18 00:15:00|12195.5|12193.5|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|375
1634516400000|2021-10-18 00:20:00|12194|12192|12192.8|12190.8|12194|12192|12192|12190|2190
1634516700000|2021-10-18 00:25:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|327
1634517000000|2021-10-18 00:30:00|12192.8|12190.8|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|491
1634517300000|2021-10-18 00:35:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|1692
1634517600000|2021-10-18 00:40:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|1047
1634517900000|2021-10-18 00:45:00|12194.4|12192.4|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|1245
1634518200000|2021-10-18 00:50:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1494
1634518500000|2021-10-18 00:55:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|660
1634518800000|2021-10-18 01:00:00|12194|12192|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|283
1634519100000|2021-10-18 01:05:00|12194|12192|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|564
1634519400000|2021-10-18 01:10:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|728
1634519700000|2021-10-18 01:15:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|888
1634520000000|2021-10-18 01:20:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|236
1634520300000|2021-10-18 01:25:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1517
1634520600000|2021-10-18 01:30:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|796
1634520900000|2021-10-18 01:35:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|836
1634521200000|2021-10-18 01:40:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|339
1634521500000|2021-10-18 01:45:00|12198.3|12196.3|12196.7|12194.7|12198.3|12196.3|12196.7|12194.7|271
1634521800000|2021-10-18 01:50:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|756
1634522100000|2021-10-18 01:55:00|12196.7|12194.7|12194.4|12192.4|12197.5|12195.5|12193.6|12191.6|823
1634522400000|2021-10-18 02:00:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|756
1634522700000|2021-10-18 02:05:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|453
1634523000000|2021-10-18 02:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|504
1634523300000|2021-10-18 02:15:00|||||||||299
1634523600000|2021-10-18 02:20:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|225
1634523900000|2021-10-18 02:25:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.5|12193.5|561
1634524200000|2021-10-18 02:30:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|183
1634524500000|2021-10-18 02:35:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|342
1634524800000|2021-10-18 02:40:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|385
1634525100000|2021-10-18 02:45:00|12194|12192|12193.6|12191.6|12194|12192|12193.6|12191.6|334
1634525400000|2021-10-18 02:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|183
1634525700000|2021-10-18 02:55:00|12194|12192|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|414
1634526000000|2021-10-18 03:00:00|12193.2|12191.2|12192|12190|12193.2|12191.2|12191.2|12189.2|1032
1634526300000|2021-10-18 03:05:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|671
1634526600000|2021-10-18 03:10:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1400
1634526900000|2021-10-18 03:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|642
1634527200000|2021-10-18 03:20:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|155
1634527500000|2021-10-18 03:25:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|579
1634527800000|2021-10-18 03:30:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|901
1634528100000|2021-10-18 03:35:00|12185.8|12183.8|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|808
1634528400000|2021-10-18 03:40:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|2589
1634528700000|2021-10-18 03:45:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|338
1634529000000|2021-10-18 03:50:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|1286
1634529300000|2021-10-18 03:55:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|402
1634529600000|2021-10-18 04:00:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|274
1634529900000|2021-10-18 04:05:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|533
1634530200000|2021-10-18 04:10:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|294
1634530500000|2021-10-18 04:15:00|||||||||151
1634530800000|2021-10-18 04:20:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12185|12183|1057
1634531100000|2021-10-18 04:25:00|||||||||143
1634531400000|2021-10-18 04:30:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|684
1634531700000|2021-10-18 04:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|558
1634532000000|2021-10-18 04:40:00|12184.2|12182.2|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|356
1634532300000|2021-10-18 04:45:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|534
1634532600000|2021-10-18 04:50:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|431
1634532900000|2021-10-18 04:55:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|743
1634533200000|2021-10-18 05:00:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|237
1634533500000|2021-10-18 05:05:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12185|12183|582
1634533800000|2021-10-18 05:10:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|409
1634534100000|2021-10-18 05:15:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|824
1634534400000|2021-10-18 05:20:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|297
1634534700000|2021-10-18 05:25:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|679
1634535000000|2021-10-18 05:30:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12184.2|12182.2|602
1634535300000|2021-10-18 05:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|537
1634535600000|2021-10-18 05:40:00|12184.6|12182.6|12184.6|12182.6|12184.6|12182.6|12184.6|12182.6|261
1634535900000|2021-10-18 05:45:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|811
1634536200000|2021-10-18 05:50:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|731
1634536500000|2021-10-18 05:55:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|575
1634536800000|2021-10-18 06:00:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|1049
1634537100000|2021-10-18 06:05:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|1639
1634537400000|2021-10-18 06:10:00|12187.3|12185.3|12184.2|12182.2|12187.3|12185.3|12184.2|12182.2|1434
1634537700000|2021-10-18 06:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|934
1634538000000|2021-10-18 06:20:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|1845
1634538300000|2021-10-18 06:25:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|3648
1634538600000|2021-10-18 06:30:00|12187.7|12185.7|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|1781
1634538900000|2021-10-18 06:35:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|708
1634539200000|2021-10-18 06:40:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|2252
1634539500000|2021-10-18 06:45:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12187.3|12185.3|1770
1634539800000|2021-10-18 06:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|1964
1634540100000|2021-10-18 06:55:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1451
1634540400000|2021-10-18 07:00:00|12187.3|12185.3|12184.2|12182.2|12188.1|12186.1|12184.2|12182.2|2180
1634540700000|2021-10-18 07:05:00|12185|12183|12185|12183|12187.3|12185.3|12183.4|12181.4|1596
1634541000000|2021-10-18 07:10:00|12185.8|12183.8|12181.9|12179.9|12185.8|12183.8|12181.1|12179.1|3428
1634541300000|2021-10-18 07:15:00|12182.6|12180.6|12178.7|12176.7|12182.6|12180.6|12178|12176|3197
1634541600000|2021-10-18 07:20:00|12179.5|12177.5|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|1354
1634541900000|2021-10-18 07:25:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|1837
1634542200000|2021-10-18 07:30:00|12182.6|12180.6|12186.2|12184.2|12186.5|12184.5|12182.6|12180.6|2758
1634542500000|2021-10-18 07:35:00|12185.8|12183.8|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1159
1634542800000|2021-10-18 07:40:00|12187.3|12185.3|12185.8|12183.8|12188.1|12186.1|12185|12183|2419
1634543100000|2021-10-18 07:45:00|12185|12183|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|2125
1634543400000|2021-10-18 07:50:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|2187
1634543700000|2021-10-18 07:55:00|12183.4|12181.4|12182.6|12180.6|12185|12183|12181.9|12179.9|2146
1634544000000|2021-10-18 08:00:00|12181.9|12179.9|12185|12183|12185|12183|12181.9|12179.9|2113
1634544300000|2021-10-18 08:05:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|2135
1634544600000|2021-10-18 08:10:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|858
1634544900000|2021-10-18 08:15:00|12185|12183|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|2210
1634545200000|2021-10-18 08:20:00|12183.4|12181.4|12180.3|12178.3|12184.2|12182.2|12179.5|12177.5|4012
1634545500000|2021-10-18 08:25:00|12179.9|12177.9|12176.4|12174.4|12181.1|12179.1|12173.3|12171.3|3747
1634545800000|2021-10-18 08:30:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12175.6|12173.6|8589
1634546100000|2021-10-18 08:35:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12175.6|12173.6|4054
1634546400000|2021-10-18 08:40:00|12177.2|12175.2|12179.5|12177.5|12179.5|12177.5|12175.6|12173.6|3079
1634546700000|2021-10-18 08:45:00|12178.7|12176.7|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|7406
1634547000000|2021-10-18 08:50:00|12181.1|12179.1|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|2536
1634547300000|2021-10-18 08:55:00|12181.1|12179.1|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|1217
1634547600000|2021-10-18 09:00:00|12178.7|12176.7|12181.9|12179.9|12181.9|12179.9|12177.2|12175.2|2456
1634547900000|2021-10-18 09:05:00|12181.1|12179.1|12181.9|12179.9|12183.4|12181.4|12180.3|12178.3|2661
1634548200000|2021-10-18 09:10:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|4799
1634548500000|2021-10-18 09:15:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12178.7|12176.7|2996
1634548800000|2021-10-18 09:20:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|2813
1634549100000|2021-10-18 09:25:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|1272
1634549400000|2021-10-18 09:30:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|2312
1634549700000|2021-10-18 09:35:00|12180.3|12178.3|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|1038
1634550000000|2021-10-18 09:40:00|12181.1|12179.1|12178.7|12176.7|12182.6|12180.6|12178|12176|977
1634550300000|2021-10-18 09:45:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|890
1634550600000|2021-10-18 09:50:00|12178|12176|12178.7|12176.7|12179.5|12177.5|12178|12176|886
1634550900000|2021-10-18 09:55:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|938
1634551200000|2021-10-18 10:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2493
1634551500000|2021-10-18 10:05:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1327
1634551800000|2021-10-18 10:10:00|12174|12172|12170.9|12168.9|12174|12172|12170.1|12168.1|6992
1634552100000|2021-10-18 10:15:00|12171.3|12169.3|12174.8|12172.8|12174.8|12172.8|12170.9|12168.9|2005
1634552400000|2021-10-18 10:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|2913
1634552700000|2021-10-18 10:25:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|1435
1634553000000|2021-10-18 10:30:00|12177.2|12175.2|12174|12172|12178|12176|12173.3|12171.3|4309
1634553300000|2021-10-18 10:35:00|12174.4|12172.4|12170.9|12168.9|12174.8|12172.8|12170.9|12168.9|6663
1634553600000|2021-10-18 10:40:00|12171.7|12169.7|12170.1|12168.1|12171.7|12169.7|12168.6|12166.6|4299
1634553900000|2021-10-18 10:45:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12167.8|12165.8|4014
1634554200000|2021-10-18 10:50:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|3350
1634554500000|2021-10-18 10:55:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|3201
1634554800000|2021-10-18 11:00:00|12172.5|12170.5|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|5208
1634555100000|2021-10-18 11:05:00|12175.6|12173.6|12178|12176|12178|12176|12175.6|12173.6|2226
1634555400000|2021-10-18 11:10:00|12177.2|12175.2|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|1698
1634555700000|2021-10-18 11:15:00|12179.5|12177.5|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|1986
1634556000000|2021-10-18 11:20:00|12179.9|12177.9|12178.7|12176.7|12180.3|12178.3|12178|12176|1336
1634556300000|2021-10-18 11:25:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|752
1634556600000|2021-10-18 11:30:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1650
1634556900000|2021-10-18 11:35:00|12178.7|12176.7|12174|12172|12180.3|12178.3|12173.3|12171.3|3669
1634557200000|2021-10-18 11:40:00|12173.3|12171.3|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|3156
1634557500000|2021-10-18 11:45:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12172.5|12170.5|3734
1634557800000|2021-10-18 11:50:00|12171.7|12169.7|12171.7|12169.7|12173.3|12171.3|12170.1|12168.1|3192
1634558100000|2021-10-18 11:55:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|2099
1634558400000|2021-10-18 12:00:00|12171.7|12169.7|12175.6|12173.6|12176.4|12174.4|12170.9|12168.9|4034
1634558700000|2021-10-18 12:05:00|12174.8|12172.8|12180.3|12178.3|12181.1|12179.1|12174|12172|4149
1634559000000|2021-10-18 12:10:00|12181.1|12179.1|12179.5|12177.5|12182.6|12180.6|12178|12176|5645
1634559300000|2021-10-18 12:15:00|12180.3|12178.3|12179.5|12177.5|12181.9|12179.9|12178.3|12176.3|3261
1634559600000|2021-10-18 12:20:00|12180.3|12178.3|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|8987
1634559900000|2021-10-18 12:25:00|12181.9|12179.9|12180.3|12178.3|12182.6|12180.6|12178.7|12176.7|5346
1634560200000|2021-10-18 12:30:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12179.5|12177.5|4809
1634560500000|2021-10-18 12:35:00|12179.5|12177.5|12177.2|12175.2|12179.5|12177.5|12173.3|12171.3|5411
1634560800000|2021-10-18 12:40:00|12176.8|12174.8|12177.2|12175.2|12178.7|12176.7|12174.8|12172.8|4787
1634561100000|2021-10-18 12:45:00|12176.4|12174.4|12172.5|12170.5|12176.4|12174.4|12169.4|12167.4|6334
1634561400000|2021-10-18 12:50:00|12171.7|12169.7|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|8276
1634561700000|2021-10-18 12:55:00|12173.3|12171.3|12176.4|12174.4|12176.4|12174.4|12172.5|12170.5|3412
1634562000000|2021-10-18 13:00:00|12177.2|12175.2|12178|12176|12178|12176|12175.6|12173.6|4135
1634562300000|2021-10-18 13:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12177.2|12175.2|2191
1634562600000|2021-10-18 13:10:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|2345
1634562900000|2021-10-18 13:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|4870
1634563200000|2021-10-18 13:20:00|12179.1|12177.1|12179.5|12177.5|12180.3|12178.3|12177.2|12175.2|4625
1634563500000|2021-10-18 13:25:00|12180.3|12178.3|12185.8|12183.8|12185.8|12183.8|12179.5|12177.5|4118
1634563800000|2021-10-18 13:30:00|12185|12183|12183.4|12181.4|12187.3|12185.3|12183.4|12181.4|5266
1634564100000|2021-10-18 13:35:00|12183.8|12181.8|12182.6|12180.6|12185.8|12183.8|12179.5|12177.5|6630
1634564400000|2021-10-18 13:40:00|12181.9|12179.9|12177.2|12175.2|12182.6|12180.6|12174.8|12172.8|10671
1634564700000|2021-10-18 13:45:00|12176.4|12174.4|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|5990
1634565000000|2021-10-18 13:50:00|12179.5|12177.5|12181.9|12179.9|12182.6|12180.6|12178|12176|3176
1634565300000|2021-10-18 13:55:00|12182.6|12180.6|12188.1|12186.1|12188.1|12186.1|12181.9|12179.9|5976
1634565600000|2021-10-18 14:00:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|7025
1634565900000|2021-10-18 14:05:00|12188.1|12186.1|12192|12190|12192|12190|12187.3|12185.3|4114
1634566200000|2021-10-18 14:10:00|12191.2|12189.2|12189.7|12187.7|12193.6|12191.6|12188.9|12186.9|7517
1634566500000|2021-10-18 14:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|2858
1634566800000|2021-10-18 14:20:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|3789
1634567100000|2021-10-18 14:25:00|12189.7|12187.7|12194.4|12192.4|12195.1|12193.1|12189.7|12187.7|4825
1634567400000|2021-10-18 14:30:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12192.8|12190.8|4523
1634567700000|2021-10-18 14:35:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|4323
1634568000000|2021-10-18 14:40:00|12194.4|12192.4|12192|12190|12195.1|12193.1|12192|12190|5422
1634568300000|2021-10-18 14:45:00|12191.2|12189.2|12192|12190|12192.8|12190.8|12190.8|12188.8|4915
1634568600000|2021-10-18 14:50:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|1793
1634568900000|2021-10-18 14:55:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12189.7|12187.7|1202
1634569200000|2021-10-18 15:00:00|12190.5|12188.5|12187.3|12185.3|12190.5|12188.5|12187.3|12185.3|4149
1634569500000|2021-10-18 15:05:00|12186.5|12184.5|12185|12183|12187.3|12185.3|12185|12183|2280
1634569800000|2021-10-18 15:10:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|6445
1634570100000|2021-10-18 15:15:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|5682
1634570400000|2021-10-18 15:20:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|3412
1634570700000|2021-10-18 15:25:00|12185.8|12183.8|12186.5|12184.5|12187.3|12185.3|12184.2|12182.2|2350
1634571000000|2021-10-18 15:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2813
1634571300000|2021-10-18 15:35:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|2906
1634571600000|2021-10-18 15:40:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|1054
1634571900000|2021-10-18 15:45:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|635
1634572200000|2021-10-18 15:50:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|1187
1634572500000|2021-10-18 15:55:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1347
1634572800000|2021-10-18 16:00:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|377
1634573100000|2021-10-18 16:05:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|1164
1634573400000|2021-10-18 16:10:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1504
1634573700000|2021-10-18 16:15:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|1623
1634574000000|2021-10-18 16:20:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|1671
1634574300000|2021-10-18 16:25:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1127
1634574600000|2021-10-18 16:30:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|4298
1634574900000|2021-10-18 16:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|10385
1634575200000|2021-10-18 16:40:00|12180.7|12178.7|12180.3|12178.3|12180.7|12178.7|12180.3|12178.3|1584
1634575500000|2021-10-18 16:45:00|12180.7|12178.7|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1398
1634575800000|2021-10-18 16:50:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1191
1634576100000|2021-10-18 16:55:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|2376
1634576400000|2021-10-18 17:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2159
1634576700000|2021-10-18 17:05:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|1322
1634577000000|2021-10-18 17:10:00|12182.6|12180.6|12179.5|12177.5|12182.6|12180.6|12179.5|12177.5|1825
1634577300000|2021-10-18 17:15:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|785
1634577600000|2021-10-18 17:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|890
1634577900000|2021-10-18 17:25:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1673
1634578200000|2021-10-18 17:30:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1188
1634578500000|2021-10-18 17:35:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|940
1634578800000|2021-10-18 17:40:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|1558
1634579100000|2021-10-18 17:45:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|410
1634579400000|2021-10-18 17:50:00|12186.5|12184.5|12188.9|12186.9|12189.7|12187.7|12186.5|12184.5|2935
1634579700000|2021-10-18 17:55:00|12189.7|12187.7|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|1305
1634580000000|2021-10-18 18:00:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1619
1634580300000|2021-10-18 18:05:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|1682
1634580600000|2021-10-18 18:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|3420
1634580900000|2021-10-18 18:15:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|597
1634581200000|2021-10-18 18:20:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2234
1634581500000|2021-10-18 18:25:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1384
1634581800000|2021-10-18 18:30:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185|12183|767
1634582100000|2021-10-18 18:35:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|761
1634582400000|2021-10-18 18:40:00|12185|12183|12185.8|12183.8|12186.5|12184.5|12185|12183|569
1634582700000|2021-10-18 18:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|736
1634583000000|2021-10-18 18:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|2040
1634583300000|2021-10-18 18:55:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|1919
1634583600000|2021-10-18 19:00:00|12185|12183|12186.5|12184.5|12187.3|12185.3|12185|12183|3959
1634583900000|2021-10-18 19:05:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|2508
1634584200000|2021-10-18 19:10:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|1093
1634584500000|2021-10-18 19:15:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|837
1634584800000|2021-10-18 19:20:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|889
1634585100000|2021-10-18 19:25:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|2518
1634585400000|2021-10-18 19:30:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|705
1634585700000|2021-10-18 19:35:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|1429
1634586000000|2021-10-18 19:40:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|1299
1634586300000|2021-10-18 19:45:00|12190.5|12188.5|12188.9|12186.9|12190.5|12188.5|12188.1|12186.1|1330
1634586600000|2021-10-18 19:50:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|402
1634586900000|2021-10-18 19:55:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|1098
1634587200000|2021-10-18 20:00:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185|12183|4481
1634587500000|2021-10-18 20:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|962
1634587800000|2021-10-18 20:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|810
1634588100000|2021-10-18 20:15:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|918
1634588400000|2021-10-18 20:20:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|920
1634588700000|2021-10-18 20:25:00|12185|12183|12185|12183|12185|12183|12183.4|12181.4|989
1634589000000|2021-10-18 20:30:00|12184.2|12182.2|12185|12183|12185|12183|12183.4|12181.4|1216
1634589300000|2021-10-18 20:35:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|1824
1634589600000|2021-10-18 20:40:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|747
1634589900000|2021-10-18 20:45:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|1887
1634590200000|2021-10-18 20:50:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|1930
1634590500000|2021-10-18 20:55:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|3691
1634594400000|2021-10-18 22:00:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|1170
1634594700000|2021-10-18 22:05:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|123
1634595000000|2021-10-18 22:10:00|12182.6|12180.6|12183.4|12181.4|12183.8|12181.8|12182.6|12180.6|568
1634595300000|2021-10-18 22:15:00|||||||||28
1634595600000|2021-10-18 22:20:00|||||||||35
1634595900000|2021-10-18 22:25:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|361
1634596200000|2021-10-18 22:30:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|177
1634596500000|2021-10-18 22:35:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|1234
1634596800000|2021-10-18 22:40:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|481
1634597100000|2021-10-18 22:45:00|||||||||45
1634597400000|2021-10-18 22:50:00|||||||||56
1634598000000|2021-10-18 23:00:00|12184.2|12182.2|12185|12183|12185|12183|12183.4|12181.4|414
1634598300000|2021-10-18 23:05:00|||||||||177
1634598600000|2021-10-18 23:10:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|305
1634598900000|2021-10-18 23:15:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|120
1634599200000|2021-10-18 23:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|274
1634599500000|2021-10-18 23:25:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|426
1634599800000|2021-10-18 23:30:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|998
1634600100000|2021-10-18 23:35:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|179
1634600400000|2021-10-18 23:40:00|||||||||20
1634600700000|2021-10-18 23:45:00|||||||||550
1634601000000|2021-10-18 23:50:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|208
1634601300000|2021-10-18 23:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|641
1634601600000|2021-10-19 00:00:00|12187.3|12185.3|12188.9|12186.9|12188.9|12186.9|12187.3|12185.3|388
1634601900000|2021-10-19 00:05:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|904
1634602200000|2021-10-19 00:10:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|2386
1634602500000|2021-10-19 00:15:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|598
1634602800000|2021-10-19 00:20:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|394
1634603100000|2021-10-19 00:25:00|||||||||828
1634603400000|2021-10-19 00:30:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|516
1634603700000|2021-10-19 00:35:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|286
1634604000000|2021-10-19 00:40:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|765
1634604300000|2021-10-19 00:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.1|12188.1|1587
1634604600000|2021-10-19 00:50:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|428
1634604900000|2021-10-19 00:55:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1197
1634605200000|2021-10-19 01:00:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|1292
1634605500000|2021-10-19 01:05:00|12193.6|12191.6|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|1880
1634605800000|2021-10-19 01:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1018
1634606100000|2021-10-19 01:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|516
1634606400000|2021-10-19 01:20:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|181
1634606700000|2021-10-19 01:25:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|448
1634607000000|2021-10-19 01:30:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|413
1634607300000|2021-10-19 01:35:00|||||||||347
1634607600000|2021-10-19 01:40:00|||||||||487
1634607900000|2021-10-19 01:45:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|554
1634608200000|2021-10-19 01:50:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|460
1634608500000|2021-10-19 01:55:00|12195.1|12193.1|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|924
1634608800000|2021-10-19 02:00:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|540
1634609100000|2021-10-19 02:05:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|245
1634609400000|2021-10-19 02:10:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|553
1634609700000|2021-10-19 02:15:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|554
1634610000000|2021-10-19 02:20:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|111
1634610300000|2021-10-19 02:25:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|270
1634610600000|2021-10-19 02:30:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|121
1634610900000|2021-10-19 02:35:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|84
1634611200000|2021-10-19 02:40:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|364
1634611500000|2021-10-19 02:45:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|237
1634611800000|2021-10-19 02:50:00|||||||||27
1634612100000|2021-10-19 02:55:00|||||||||61
1634612400000|2021-10-19 03:00:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|50
1634612700000|2021-10-19 03:05:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|199
1634613000000|2021-10-19 03:10:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|337
1634613300000|2021-10-19 03:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|48
1634613600000|2021-10-19 03:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|58
1634613900000|2021-10-19 03:25:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|59
1634614200000|2021-10-19 03:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|99
1634614500000|2021-10-19 03:35:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|33
1634614800000|2021-10-19 03:40:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|432
1634615100000|2021-10-19 03:45:00|||||||||36
1634615400000|2021-10-19 03:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|164
1634615700000|2021-10-19 03:55:00|||||||||27
1634616000000|2021-10-19 04:00:00|||||||||17
1634616300000|2021-10-19 04:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|1257
1634616600000|2021-10-19 04:10:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|149
1634616900000|2021-10-19 04:15:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|64
1634617200000|2021-10-19 04:20:00|||||||||25
1634617500000|2021-10-19 04:25:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|166
1634617800000|2021-10-19 04:30:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|172
1634618100000|2021-10-19 04:35:00|12193.2|12191.2|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|171
1634618400000|2021-10-19 04:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|501
1634618700000|2021-10-19 04:45:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|784
1634619000000|2021-10-19 04:50:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|396
1634619300000|2021-10-19 04:55:00|||||||||242
1634619600000|2021-10-19 05:00:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|307
1634619900000|2021-10-19 05:05:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|908
1634620200000|2021-10-19 05:10:00|||||||||129
1634620500000|2021-10-19 05:15:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|183
1634620800000|2021-10-19 05:20:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|843
1634621100000|2021-10-19 05:25:00|12189.7|12187.7|12191.2|12189.2|12191.2|12189.2|12189.7|12187.7|549
1634621400000|2021-10-19 05:30:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|156
1634621700000|2021-10-19 05:35:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|251
1634622000000|2021-10-19 05:40:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|395
1634622300000|2021-10-19 05:45:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|309
1634622600000|2021-10-19 05:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|581
1634622900000|2021-10-19 05:55:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|251
1634623200000|2021-10-19 06:00:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12191.2|12189.2|1511
1634623500000|2021-10-19 06:05:00|12191.6|12189.6|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|689
1634623800000|2021-10-19 06:10:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|958
1634624100000|2021-10-19 06:15:00|12195.1|12193.1|12193.2|12191.2|12195.1|12193.1|12192|12190|1135
1634624400000|2021-10-19 06:20:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|501
1634624700000|2021-10-19 06:25:00|12193.6|12191.6|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|944
1634625000000|2021-10-19 06:30:00|12195.5|12193.5|12197.5|12195.5|12199|12197|12195.1|12193.1|2347
1634625300000|2021-10-19 06:35:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2337
1634625600000|2021-10-19 06:40:00|12195.1|12193.1|12197.5|12195.5|12198.3|12196.3|12195.1|12193.1|905
1634625900000|2021-10-19 06:45:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|2136
1634626200000|2021-10-19 06:50:00|12199.8|12197.8|12202.2|12200.2|12202.2|12200.2|12199.8|12197.8|1951
1634626500000|2021-10-19 06:55:00|12201.4|12199.4|12202.2|12200.2|12203|12201|12200.6|12198.6|1285
1634626800000|2021-10-19 07:00:00|12203|12201|12200.6|12198.6|12203|12201|12199.8|12197.8|1955
1634627100000|2021-10-19 07:05:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1167
1634627400000|2021-10-19 07:10:00|12199|12197|12197.5|12195.5|12200.6|12198.6|12197.5|12195.5|1200
1634627700000|2021-10-19 07:15:00|12198.3|12196.3|12199|12197|12200.6|12198.6|12196.7|12194.7|2765
1634628000000|2021-10-19 07:20:00|12198.3|12196.3|12202.2|12200.2|12202.2|12200.2|12198.3|12196.3|1303
1634628300000|2021-10-19 07:25:00|12203.7|12201.7|12200.6|12198.6|12203.7|12201.7|12199.8|12197.8|2183
1634628600000|2021-10-19 07:30:00|12199.8|12197.8|12202.2|12200.2|12202.2|12200.2|12199|12197|1576
1634628900000|2021-10-19 07:35:00|12201.4|12199.4|12199.8|12197.8|12203|12201|12199.8|12197.8|2526
1634629200000|2021-10-19 07:40:00|12200.6|12198.6|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|817
1634629500000|2021-10-19 07:45:00|12201.4|12199.4|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|995
1634629800000|2021-10-19 07:50:00|12201.4|12199.4|12201.4|12199.4|12202.2|12200.2|12200.6|12198.6|765
1634630100000|2021-10-19 07:55:00|12200.6|12198.6|12197.5|12195.5|12201.4|12199.4|12197.5|12195.5|1241
1634630400000|2021-10-19 08:00:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1817
1634630700000|2021-10-19 08:05:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1418
1634631000000|2021-10-19 08:10:00|12199|12197|12198.3|12196.3|12199|12197|12198.3|12196.3|1025
1634631300000|2021-10-19 08:15:00|12197.5|12195.5|12198.3|12196.3|12199|12197|12196.7|12194.7|504
1634631600000|2021-10-19 08:20:00|12198.7|12196.7|12199|12197|12199|12197|12198.3|12196.3|961
1634631900000|2021-10-19 08:25:00|12199.8|12197.8|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|2143
1634632200000|2021-10-19 08:30:00|12199.8|12197.8|12200.6|12198.6|12200.6|12198.6|12199.8|12197.8|581
1634632500000|2021-10-19 08:35:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|634
1634632800000|2021-10-19 08:40:00|12199|12197|12198.3|12196.3|12199.8|12197.8|12197.5|12195.5|1131
1634633100000|2021-10-19 08:45:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|728
1634633400000|2021-10-19 08:50:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|425
1634633700000|2021-10-19 08:55:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|307
1634634000000|2021-10-19 09:00:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.1|12195.1|443
1634634300000|2021-10-19 09:05:00|12197.5|12195.5|12194.4|12192.4|12197.5|12195.5|12194.4|12192.4|1555
1634634600000|2021-10-19 09:10:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1219
1634634900000|2021-10-19 09:15:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|554
1634635200000|2021-10-19 09:20:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|474
1634635500000|2021-10-19 09:25:00|12197.5|12195.5|12199|12197|12199|12197|12197.5|12195.5|2379
1634635800000|2021-10-19 09:30:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|2186
1634636100000|2021-10-19 09:35:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|380
1634636400000|2021-10-19 09:40:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12199|12197|129
1634636700000|2021-10-19 09:45:00|12199|12197|12198.3|12196.3|12199.8|12197.8|12198.3|12196.3|606
1634637000000|2021-10-19 09:50:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|376
1634637300000|2021-10-19 09:55:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|741
1634637600000|2021-10-19 10:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|415
1634637900000|2021-10-19 10:05:00|12195.1|12193.1|12196.7|12194.7|12196.7|12194.7|12195.1|12193.1|607
1634638200000|2021-10-19 10:10:00|12195.9|12193.9|12195.1|12193.1|12196.7|12194.7|12195.1|12193.1|143
1634638500000|2021-10-19 10:15:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|388
1634638800000|2021-10-19 10:20:00|12196.7|12194.7|12195.1|12193.1|12196.7|12194.7|12195.1|12193.1|1020
1634639100000|2021-10-19 10:25:00|12195.5|12193.5|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|1722
1634639400000|2021-10-19 10:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|769
1634639700000|2021-10-19 10:35:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|852
1634640000000|2021-10-19 10:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|2696
1634640300000|2021-10-19 10:45:00|12192|12190|12190.5|12188.5|12192|12190|12189.7|12187.7|1183
1634640600000|2021-10-19 10:50:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1622
1634640900000|2021-10-19 10:55:00|12190.5|12188.5|12193.6|12191.6|12194.4|12192.4|12190.5|12188.5|1432
1634641200000|2021-10-19 11:00:00|12194.4|12192.4|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|1328
1634641500000|2021-10-19 11:05:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|1341
1634641800000|2021-10-19 11:10:00|12191.6|12189.6|12191.2|12189.2|12192|12190|12189.7|12187.7|1688
1634642100000|2021-10-19 11:15:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|963
1634642400000|2021-10-19 11:20:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|909
1634642700000|2021-10-19 11:25:00|12191.2|12189.2|12192|12190|12192|12190|12190.5|12188.5|2217
1634643000000|2021-10-19 11:30:00|12192.4|12190.4|12193.6|12191.6|12194.4|12192.4|12192|12190|866
1634643300000|2021-10-19 11:35:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1101
1634643600000|2021-10-19 11:40:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|717
1634643900000|2021-10-19 11:45:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|776
1634644200000|2021-10-19 11:50:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|1028
1634644500000|2021-10-19 11:55:00|12196.3|12194.3|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|1581
1634644800000|2021-10-19 12:00:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12196.7|12194.7|4704
1634645100000|2021-10-19 12:05:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12198.3|12196.3|2364
1634645400000|2021-10-19 12:10:00|12199|12197|12201.4|12199.4|12201.4|12199.4|12199|12197|5072
1634645700000|2021-10-19 12:15:00|12202.2|12200.2|12199.8|12197.8|12203|12201|12199.8|12197.8|5774
1634646000000|2021-10-19 12:20:00|12199|12197|12195.1|12193.1|12199.8|12197.8|12194.4|12192.4|6194
1634646300000|2021-10-19 12:25:00|12195.9|12193.9|12193.6|12191.6|12195.9|12193.9|12192.8|12190.8|2461
1634646600000|2021-10-19 12:30:00|12192.8|12190.8|12194.4|12192.4|12196.7|12194.7|12192.8|12190.8|5885
1634646900000|2021-10-19 12:35:00|12194.8|12192.8|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2174
1634647200000|2021-10-19 12:40:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|2463
1634647500000|2021-10-19 12:45:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|1848
1634647800000|2021-10-19 12:50:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|2386
1634648100000|2021-10-19 12:55:00|12195.1|12193.1|12192.8|12190.8|12195.1|12193.1|12192|12190|5549
1634648400000|2021-10-19 13:00:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192|12190|4994
1634648700000|2021-10-19 13:05:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|3197
1634649000000|2021-10-19 13:10:00|12193.6|12191.6|12189.7|12187.7|12194.4|12192.4|12189.7|12187.7|9729
1634649300000|2021-10-19 13:15:00|12188.9|12186.9|12192|12190|12193.6|12191.6|12188.9|12186.9|6297
1634649600000|2021-10-19 13:20:00|12191.2|12189.2|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4220
1634649900000|2021-10-19 13:25:00|12189.7|12187.7|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|5643
1634650200000|2021-10-19 13:30:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4546
1634650500000|2021-10-19 13:35:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|1835
1634650800000|2021-10-19 13:40:00|12189.7|12187.7|12191.2|12189.2|12191.2|12189.2|12188.9|12186.9|2599
1634651100000|2021-10-19 13:45:00|12190.5|12188.5|12194.4|12192.4|12195.1|12193.1|12190.5|12188.5|2658
1634651400000|2021-10-19 13:50:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|3774
1634651700000|2021-10-19 13:55:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|3354
1634652000000|2021-10-19 14:00:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2872
1634652300000|2021-10-19 14:05:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12192.8|12190.8|5458
1634652600000|2021-10-19 14:10:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|1727
1634652900000|2021-10-19 14:15:00|12192|12190|12190.5|12188.5|12192|12190|12190.5|12188.5|3505
1634653200000|2021-10-19 14:20:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12191.2|12189.2|4450
1634653500000|2021-10-19 14:25:00|12192.8|12190.8|12196.7|12194.7|12196.7|12194.7|12192.8|12190.8|4645
1634653800000|2021-10-19 14:30:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12191.2|12189.2|9054
1634654100000|2021-10-19 14:35:00|12194|12192|12194.4|12192.4|12194.4|12192.4|12192|12190|4053
1634654400000|2021-10-19 14:40:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12192|12190|2731
1634654700000|2021-10-19 14:45:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|3126
1634655000000|2021-10-19 14:50:00|12191.2|12189.2|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|4342
1634655300000|2021-10-19 14:55:00|12192.8|12190.8|12192.8|12190.8|12194.4|12192.4|12192|12190|3697
1634655600000|2021-10-19 15:00:00|12192|12190|12192.8|12190.8|12193.6|12191.6|12192|12190|3133
1634655900000|2021-10-19 15:05:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12192|12190|3034
1634656200000|2021-10-19 15:10:00|12191.2|12189.2|12194.4|12192.4|12195.9|12193.9|12191.2|12189.2|4539
1634656500000|2021-10-19 15:15:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2324
1634656800000|2021-10-19 15:20:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|1766
1634657100000|2021-10-19 15:25:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|2781
1634657400000|2021-10-19 15:30:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|2464
1634657700000|2021-10-19 15:35:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|3064
1634658000000|2021-10-19 15:40:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12189.7|12187.7|1497
1634658300000|2021-10-19 15:45:00|||||||||1242
1634658600000|2021-10-19 15:50:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|2873
1634658900000|2021-10-19 15:55:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|1172
1634659200000|2021-10-19 16:00:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|2959
1634659500000|2021-10-19 16:05:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|1527
1634659800000|2021-10-19 16:10:00|12191.6|12189.6|12189.7|12187.7|12192|12190|12188.9|12186.9|2828
1634660100000|2021-10-19 16:15:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|4153
1634660400000|2021-10-19 16:20:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|1942
1634660700000|2021-10-19 16:25:00|12189.7|12187.7|12189.7|12187.7|12191.2|12189.2|12188.9|12186.9|1390
1634661000000|2021-10-19 16:30:00|12190.1|12188.1|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1221
1634661300000|2021-10-19 16:35:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|2646
1634661600000|2021-10-19 16:40:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|1270
1634661900000|2021-10-19 16:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|3429
1634662200000|2021-10-19 16:50:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|1477
1634662500000|2021-10-19 16:55:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1298
1634662800000|2021-10-19 17:00:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1620
1634663100000|2021-10-19 17:05:00|||||||||1126
1634663400000|2021-10-19 17:10:00|12190.5|12188.5|12192|12190|12192.8|12190.8|12190.5|12188.5|1064
1634663700000|2021-10-19 17:15:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1109
1634664000000|2021-10-19 17:20:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192|12190|1997
1634664300000|2021-10-19 17:25:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|1885
1634664600000|2021-10-19 17:30:00|12195.1|12193.1|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|1435
1634664900000|2021-10-19 17:35:00|||||||||780
1634665200000|2021-10-19 17:40:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|2548
1634665500000|2021-10-19 17:45:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|1438
1634665800000|2021-10-19 17:50:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|995
1634666100000|2021-10-19 17:55:00|12191.2|12189.2|12192|12190|12193.6|12191.6|12191.2|12189.2|1554
1634666400000|2021-10-19 18:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|2937
1634666700000|2021-10-19 18:05:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1405
1634667000000|2021-10-19 18:10:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|2182
1634667300000|2021-10-19 18:15:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|1861
1634667600000|2021-10-19 18:20:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|6355
1634667900000|2021-10-19 18:25:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1882
1634668200000|2021-10-19 18:30:00|12192|12190|12192|12190|12192|12190|12191.2|12189.2|3030
1634668500000|2021-10-19 18:35:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|1543
1634668800000|2021-10-19 18:40:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|3157
1634669100000|2021-10-19 18:45:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|2643
1634669400000|2021-10-19 18:50:00|12192|12190|12192|12190|12192|12190|12192|12190|1069
1634669700000|2021-10-19 18:55:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12191.2|12189.2|7234
1634670000000|2021-10-19 19:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1335
1634670300000|2021-10-19 19:05:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1677
1634670600000|2021-10-19 19:10:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|722
1634670900000|2021-10-19 19:15:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1472
1634671200000|2021-10-19 19:20:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|2916
1634671500000|2021-10-19 19:25:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|2497
1634671800000|2021-10-19 19:30:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|643
1634672100000|2021-10-19 19:35:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|1916
1634672400000|2021-10-19 19:40:00|||||||||533
1634672700000|2021-10-19 19:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1843
1634673000000|2021-10-19 19:50:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|575
1634673300000|2021-10-19 19:55:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1819
1634673600000|2021-10-19 20:00:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|3812
1634673900000|2021-10-19 20:05:00|||||||||560
1634674200000|2021-10-19 20:10:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|240
1634674500000|2021-10-19 20:15:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1537
1634674800000|2021-10-19 20:20:00|12190.1|12188.1|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|745
1634675100000|2021-10-19 20:25:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|1337
1634675400000|2021-10-19 20:30:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|339
1634675700000|2021-10-19 20:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|691
1634676000000|2021-10-19 20:40:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|344
1634676300000|2021-10-19 20:45:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|1625
1634676600000|2021-10-19 20:50:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|954
1634676900000|2021-10-19 20:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|984
1634680800000|2021-10-19 22:00:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|766
1634681100000|2021-10-19 22:05:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|545
1634681400000|2021-10-19 22:10:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|468
1634681700000|2021-10-19 22:15:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|42
1634682000000|2021-10-19 22:20:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|98
1634682300000|2021-10-19 22:25:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|115
1634682600000|2021-10-19 22:30:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|285
1634682900000|2021-10-19 22:35:00|||||||||115
1634683200000|2021-10-19 22:40:00|||||||||8
1634683500000|2021-10-19 22:45:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|404
1634683800000|2021-10-19 22:50:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|73
1634684100000|2021-10-19 22:55:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|289
1634684400000|2021-10-19 23:00:00|||||||||32
1634684700000|2021-10-19 23:05:00|||||||||59
1634685000000|2021-10-19 23:10:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|651
1634685300000|2021-10-19 23:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|91
1634685600000|2021-10-19 23:20:00|12184.2|12182.2|12182.6|12180.6|12185|12183|12182.3|12180.3|962
1634685900000|2021-10-19 23:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|479
1634686200000|2021-10-19 23:30:00|12182.3|12180.3|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|349
1634686500000|2021-10-19 23:35:00|||||||||21
1634686800000|2021-10-19 23:40:00|||||||||13
1634687100000|2021-10-19 23:45:00|||||||||233
1634687400000|2021-10-19 23:50:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|219
1634687700000|2021-10-19 23:55:00|12179.9|12177.9|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|573
1634688000000|2021-10-20 00:00:00|12180.3|12178.3|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|1063
1634688300000|2021-10-20 00:05:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1221
1634688600000|2021-10-20 00:10:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1390
1634688900000|2021-10-20 00:15:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|939
1634689200000|2021-10-20 00:20:00|12180.3|12178.3|12175.6|12173.6|12180.3|12178.3|12175.6|12173.6|2843
1634689500000|2021-10-20 00:25:00|12176|12174|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|3630
1634689800000|2021-10-20 00:30:00|12172.9|12170.9|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|1517
1634690100000|2021-10-20 00:35:00|12175.6|12173.6|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1189
1634690400000|2021-10-20 00:40:00|12174|12172|12176.4|12174.4|12176.4|12174.4|12174|12172|2159
1634690700000|2021-10-20 00:45:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|965
1634691000000|2021-10-20 00:50:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|893
1634691300000|2021-10-20 00:55:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12175.6|12173.6|1955
1634691600000|2021-10-20 01:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|591
1634691900000|2021-10-20 01:05:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178.7|12176.7|797
1634692200000|2021-10-20 01:10:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|712
1634692500000|2021-10-20 01:15:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|1128
1634692800000|2021-10-20 01:20:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|666
1634693100000|2021-10-20 01:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|534
1634693400000|2021-10-20 01:30:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.1|12179.1|1011
1634693700000|2021-10-20 01:35:00|12184.2|12182.2|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|559
1634694000000|2021-10-20 01:40:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|320
1634694300000|2021-10-20 01:45:00|||||||||70
1634694600000|2021-10-20 01:50:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|220
1634694900000|2021-10-20 01:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|455
1634695200000|2021-10-20 02:00:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1090
1634695500000|2021-10-20 02:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|793
1634695800000|2021-10-20 02:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|312
1634696100000|2021-10-20 02:15:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|598
1634696400000|2021-10-20 02:20:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|543
1634696700000|2021-10-20 02:25:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|508
1634697000000|2021-10-20 02:30:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|2684
1634697300000|2021-10-20 02:35:00|12185.8|12183.8|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|662
1634697600000|2021-10-20 02:40:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|497
1634697900000|2021-10-20 02:45:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|1178
1634698200000|2021-10-20 02:50:00|||||||||375
1634698500000|2021-10-20 02:55:00|12187.3|12185.3|12185|12183|12187.3|12185.3|12185|12183|622
1634698800000|2021-10-20 03:00:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|360
1634699400000|2021-10-20 03:10:00|12185|12183|12185|12183|12185|12183|12185|12183|352
1634699700000|2021-10-20 03:15:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|153
1634700000000|2021-10-20 03:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|82
1634700300000|2021-10-20 03:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|111
1634700600000|2021-10-20 03:30:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|19
1634700900000|2021-10-20 03:35:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|112
1634701800000|2021-10-20 03:50:00|||||||||210
1634702700000|2021-10-20 04:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|416
1634703000000|2021-10-20 04:10:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|35
1634703300000|2021-10-20 04:15:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|99
1634703600000|2021-10-20 04:20:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|82
1634703900000|2021-10-20 04:25:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|2250
1634704200000|2021-10-20 04:30:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|432
1634704500000|2021-10-20 04:35:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|765
1634704800000|2021-10-20 04:40:00|||||||||2125
1634705100000|2021-10-20 04:45:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12185|12183|2408
1634705400000|2021-10-20 04:50:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|467
1634705700000|2021-10-20 04:55:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|653
1634706000000|2021-10-20 05:00:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|184
1634706300000|2021-10-20 05:05:00|||||||||267
1634706600000|2021-10-20 05:10:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|243
1634706900000|2021-10-20 05:15:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|369
1634707200000|2021-10-20 05:20:00|||||||||433
1634707500000|2021-10-20 05:25:00|12189.7|12187.7|12186.5|12184.5|12189.7|12187.7|12186.5|12184.5|474
1634707800000|2021-10-20 05:30:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|222
1634708100000|2021-10-20 05:35:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|474
1634708400000|2021-10-20 05:40:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|254
1634708700000|2021-10-20 05:45:00|12186.9|12184.9|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|509
1634709000000|2021-10-20 05:50:00|12187.3|12185.3|12187.7|12185.7|12188.1|12186.1|12187.3|12185.3|477
1634709300000|2021-10-20 05:55:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|1244
1634709600000|2021-10-20 06:00:00|12188.1|12186.1|12190.5|12188.5|12191.2|12189.2|12188.1|12186.1|3091
1634709900000|2021-10-20 06:05:00|12190.1|12188.1|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|1409
1634710200000|2021-10-20 06:10:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12188.9|12186.9|1702
1634710500000|2021-10-20 06:15:00|12189.7|12187.7|12188.1|12186.1|12190.5|12188.5|12186.5|12184.5|3593
1634710800000|2021-10-20 06:20:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|1183
1634711100000|2021-10-20 06:25:00|12188.9|12186.9|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|870
1634711400000|2021-10-20 06:30:00|12190.5|12188.5|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|979
1634711700000|2021-10-20 06:35:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|1040
1634712000000|2021-10-20 06:40:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|342
1634712300000|2021-10-20 06:45:00|12188.9|12186.9|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|1319
1634712600000|2021-10-20 06:50:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1244
1634712900000|2021-10-20 06:55:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.2|12184.2|1079
1634713200000|2021-10-20 07:00:00|12188.9|12186.9|12188.9|12186.9|12190.5|12188.5|12188.1|12186.1|1495
1634713500000|2021-10-20 07:05:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|771
1634713800000|2021-10-20 07:10:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|485
1634714100000|2021-10-20 07:15:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|1436
1634714400000|2021-10-20 07:20:00|12186.5|12184.5|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|2066
1634714700000|2021-10-20 07:25:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|381
1634715000000|2021-10-20 07:30:00|12189.7|12187.7|12189.7|12187.7|12192|12190|12188.9|12186.9|693
1634715300000|2021-10-20 07:35:00|12190.5|12188.5|12192.8|12190.8|12194.4|12192.4|12190.5|12188.5|2773
1634715600000|2021-10-20 07:40:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|984
1634715900000|2021-10-20 07:45:00|12190.5|12188.5|12192|12190|12192|12190|12190.5|12188.5|1423
1634716200000|2021-10-20 07:50:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1773
1634716500000|2021-10-20 07:55:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12192|12190|1032
1634716800000|2021-10-20 08:00:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|755
1634717100000|2021-10-20 08:05:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12192|12190|837
1634717400000|2021-10-20 08:10:00|12191.6|12189.6|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1637
1634717700000|2021-10-20 08:15:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|458
1634718000000|2021-10-20 08:20:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|570
1634718300000|2021-10-20 08:25:00|12192|12190|12192.8|12190.8|12194.4|12192.4|12192|12190|1552
1634718600000|2021-10-20 08:30:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|1442
1634718900000|2021-10-20 08:35:00|12194.4|12192.4|12196.7|12194.7|12196.7|12194.7|12193.6|12191.6|1025
1634719200000|2021-10-20 08:40:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|2776
1634719500000|2021-10-20 08:45:00|12197.5|12195.5|12195.9|12193.9|12197.5|12195.5|12195.1|12193.1|956
1634719800000|2021-10-20 08:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|716
1634720100000|2021-10-20 08:55:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|726
1634720400000|2021-10-20 09:00:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|678
1634720700000|2021-10-20 09:05:00|12194|12192|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|377
1634721000000|2021-10-20 09:10:00|12195.5|12193.5|12194.4|12192.4|12195.5|12193.5|12194.4|12192.4|840
1634721300000|2021-10-20 09:15:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|606
1634721600000|2021-10-20 09:20:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|516
1634721900000|2021-10-20 09:25:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|361
1634722200000|2021-10-20 09:30:00|12193.6|12191.6|12192.8|12190.8|12194.4|12192.4|12192.8|12190.8|143
1634722500000|2021-10-20 09:35:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12191.6|12189.6|527
1634722800000|2021-10-20 09:40:00|12192.8|12190.8|12193.6|12191.6|12194|12192|12192.8|12190.8|775
1634723100000|2021-10-20 09:45:00|12194.4|12192.4|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|439
1634723400000|2021-10-20 09:50:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|308
1634723700000|2021-10-20 09:55:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|269
1634724000000|2021-10-20 10:00:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|302
1634724300000|2021-10-20 10:05:00|12193.6|12191.6|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|380
1634724600000|2021-10-20 10:10:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|218
1634724900000|2021-10-20 10:15:00|12194.4|12192.4|12196.7|12194.7|12196.7|12194.7|12194.4|12192.4|868
1634725200000|2021-10-20 10:20:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|580
1634725500000|2021-10-20 10:25:00|12195.9|12193.9|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|593
1634725800000|2021-10-20 10:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|545
1634726100000|2021-10-20 10:35:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|1031
1634726400000|2021-10-20 10:40:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|457
1634726700000|2021-10-20 10:45:00|12193.6|12191.6|12194.4|12192.4|12195.1|12193.1|12192.8|12190.8|2150
1634727000000|2021-10-20 10:50:00|12193.6|12191.6|12193.6|12191.6|12195.1|12193.1|12193.6|12191.6|719
1634727300000|2021-10-20 10:55:00|12194.4|12192.4|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|932
1634727600000|2021-10-20 11:00:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|625
1634727900000|2021-10-20 11:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|863
1634728200000|2021-10-20 11:10:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|674
1634728500000|2021-10-20 11:15:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|2232
1634728800000|2021-10-20 11:20:00|12195.1|12193.1|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|1785
1634729100000|2021-10-20 11:25:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|484
1634729400000|2021-10-20 11:30:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1325
1634729700000|2021-10-20 11:35:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|515
1634730000000|2021-10-20 11:40:00|12194.4|12192.4|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|730
1634730300000|2021-10-20 11:45:00|||||||||494
1634730600000|2021-10-20 11:50:00|12195.9|12193.9|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|2129
1634730900000|2021-10-20 11:55:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|1887
1634731200000|2021-10-20 12:00:00|12194.4|12192.4|12197.5|12195.5|12198.3|12196.3|12194.4|12192.4|2564
1634731500000|2021-10-20 12:05:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12196.7|12194.7|3870
1634731800000|2021-10-20 12:10:00|12199|12197|12198.3|12196.3|12199|12197|12198.3|12196.3|3291
1634732100000|2021-10-20 12:15:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|1436
1634732400000|2021-10-20 12:20:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12197.5|12195.5|4446
1634732700000|2021-10-20 12:25:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|4494
1634733000000|2021-10-20 12:30:00|12197.5|12195.5|12199.8|12197.8|12199.8|12197.8|12197.5|12195.5|2586
1634733300000|2021-10-20 12:35:00|12199|12197|12200.6|12198.6|12200.6|12198.6|12199|12197|1017
1634733600000|2021-10-20 12:40:00|12201.4|12199.4|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|1628
1634733900000|2021-10-20 12:45:00|12203|12201|12202.2|12200.2|12205.3|12203.3|12202.2|12200.2|7746
1634734200000|2021-10-20 12:50:00|12203|12201|12203.7|12201.7|12204.5|12202.5|12202.2|12200.2|4020
1634734500000|2021-10-20 12:55:00|12204.5|12202.5|12202.2|12200.2|12204.5|12202.5|12200.6|12198.6|3703
1634734800000|2021-10-20 13:00:00|12201.4|12199.4|12203|12201|12205.3|12203.3|12201.4|12199.4|3898
1634735100000|2021-10-20 13:05:00|12203.7|12201.7|12200.6|12198.6|12204.5|12202.5|12200.6|12198.6|3300
1634735400000|2021-10-20 13:10:00|12201.4|12199.4|12201.4|12199.4|12202.2|12200.2|12201.4|12199.4|4550
1634735700000|2021-10-20 13:15:00|12200.6|12198.6|12201.4|12199.4|12201.4|12199.4|12200.6|12198.6|3187
1634736000000|2021-10-20 13:20:00|12200.6|12198.6|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|3572
1634736300000|2021-10-20 13:25:00|12200.6|12198.6|12195.9|12193.9|12201.4|12199.4|12195.1|12193.1|5724
1634736600000|2021-10-20 13:30:00|12195.1|12193.1|12196.7|12194.7|12198.3|12196.3|12195.1|12193.1|3396
1634736900000|2021-10-20 13:35:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12196.7|12194.7|4271
1634737200000|2021-10-20 13:40:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|2075
1634737500000|2021-10-20 13:45:00|12198.3|12196.3|12197.5|12195.5|12199|12197|12195.9|12193.9|3533
1634737800000|2021-10-20 13:50:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|4658
1634738100000|2021-10-20 13:55:00|12197.1|12195.1|12196.7|12194.7|12199|12197|12196.7|12194.7|3611
1634738400000|2021-10-20 14:00:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.1|12193.1|3442
1634738700000|2021-10-20 14:05:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|2923
1634739000000|2021-10-20 14:10:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12194.4|12192.4|530
1634739300000|2021-10-20 14:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|918
1634739600000|2021-10-20 14:20:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|3779
1634739900000|2021-10-20 14:25:00|12198.3|12196.3|12200.6|12198.6|12202.2|12200.2|12197.5|12195.5|1831
1634740200000|2021-10-20 14:30:00|12199.8|12197.8|12199.8|12197.8|12201.4|12199.4|12199|12197|2319
1634740500000|2021-10-20 14:35:00|12199|12197|12196.7|12194.7|12199|12197|12195.9|12193.9|3085
1634740800000|2021-10-20 14:40:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|2021
1634741100000|2021-10-20 14:45:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1564
1634741400000|2021-10-20 14:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|1073
1634741700000|2021-10-20 14:55:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|1378
1634742000000|2021-10-20 15:00:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12191.2|12189.2|4139
1634742300000|2021-10-20 15:05:00|12191.2|12189.2|12194.4|12192.4|12195.1|12193.1|12191.2|12189.2|3144
1634742600000|2021-10-20 15:10:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|2717
1634742900000|2021-10-20 15:15:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1342
1634743200000|2021-10-20 15:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1224
1634743500000|2021-10-20 15:25:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|744
1634743800000|2021-10-20 15:30:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|2022
1634744100000|2021-10-20 15:35:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|991
1634744400000|2021-10-20 15:40:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1880
1634744700000|2021-10-20 15:45:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|1383
1634745000000|2021-10-20 15:50:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|954
1634745300000|2021-10-20 15:55:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1875
1634745600000|2021-10-20 16:00:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|841
1634745900000|2021-10-20 16:05:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|852
1634746200000|2021-10-20 16:10:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|1608
1634746500000|2021-10-20 16:15:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|608
1634746800000|2021-10-20 16:20:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|1200
1634747100000|2021-10-20 16:25:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1302
1634747400000|2021-10-20 16:30:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|1812
1634747700000|2021-10-20 16:35:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|2165
1634748000000|2021-10-20 16:40:00|12195.9|12193.9|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|3863
1634748300000|2021-10-20 16:45:00|12195.9|12193.9|12199|12197|12199|12197|12195.1|12193.1|1928
1634748600000|2021-10-20 16:50:00|12199.8|12197.8|12198.3|12196.3|12199.8|12197.8|12197.1|12195.1|3578
1634748900000|2021-10-20 16:55:00|12199|12197|12199|12197|12199.8|12197.8|12198.3|12196.3|2467
1634749200000|2021-10-20 17:00:00|12199.4|12197.4|12195.1|12193.1|12201.4|12199.4|12194.4|12192.4|6374
1634749500000|2021-10-20 17:05:00|12194.4|12192.4|12195.1|12193.1|12196.7|12194.7|12194.4|12192.4|3481
1634749800000|2021-10-20 17:10:00|12194.4|12192.4|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|2533
1634750100000|2021-10-20 17:15:00|12195.1|12193.1|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|3116
1634750400000|2021-10-20 17:20:00|12196.7|12194.7|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|1991
1634750700000|2021-10-20 17:25:00|12195.1|12193.1|12197.5|12195.5|12197.5|12195.5|12195.1|12193.1|2043
1634751000000|2021-10-20 17:30:00|12198.3|12196.3|12196.7|12194.7|12199|12197|12195.9|12193.9|1824
1634751300000|2021-10-20 17:35:00|12197.5|12195.5|12199|12197|12200.6|12198.6|12197.5|12195.5|3343
1634751600000|2021-10-20 17:40:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1678
1634751900000|2021-10-20 17:45:00|12197.5|12195.5|12197.5|12195.5|12199|12197|12197.5|12195.5|426
1634752200000|2021-10-20 17:50:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|592
1634752500000|2021-10-20 17:55:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|2554
1634752800000|2021-10-20 18:00:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1068
1634753100000|2021-10-20 18:05:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1909
1634753400000|2021-10-20 18:10:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|2006
1634753700000|2021-10-20 18:15:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2529
1634754000000|2021-10-20 18:20:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1935
1634754300000|2021-10-20 18:25:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|417
1634754600000|2021-10-20 18:30:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|654
1634754900000|2021-10-20 18:35:00|||||||||482
1634755200000|2021-10-20 18:40:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|479
1634755500000|2021-10-20 18:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|1015
1634755800000|2021-10-20 18:50:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|922
1634756100000|2021-10-20 18:55:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|6048
1634756400000|2021-10-20 19:00:00|12196.7|12194.7|12196.3|12194.3|12196.7|12194.7|12195.9|12193.9|1499
1634756700000|2021-10-20 19:05:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|8064
1634757000000|2021-10-20 19:10:00|12197.1|12195.1|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|818
1634757300000|2021-10-20 19:15:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|1760
1634757600000|2021-10-20 19:20:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|886
1634757900000|2021-10-20 19:25:00|||||||||557
1634758200000|2021-10-20 19:30:00|||||||||135
1634758500000|2021-10-20 19:35:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|3025
1634758800000|2021-10-20 19:40:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1728
1634759100000|2021-10-20 19:45:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|1190
1634759400000|2021-10-20 19:50:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|2240
1634759700000|2021-10-20 19:55:00|12193.6|12191.6|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2440
1634760000000|2021-10-20 20:00:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12193.6|12191.6|2323
1634760300000|2021-10-20 20:05:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|1428
1634760600000|2021-10-20 20:10:00|12192.8|12190.8|12193.6|12191.6|12194.4|12192.4|12192.8|12190.8|2205
1634760900000|2021-10-20 20:15:00|12192.8|12190.8|12194.4|12192.4|12194.4|12192.4|12192.8|12190.8|1468
1634761200000|2021-10-20 20:20:00|12193.6|12191.6|12191.2|12189.2|12193.6|12191.6|12191.2|12189.2|3593
1634761500000|2021-10-20 20:25:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|3103
1634761800000|2021-10-20 20:30:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|3248
1634762100000|2021-10-20 20:35:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|2462
1634762400000|2021-10-20 20:40:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|2091
1634762700000|2021-10-20 20:45:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|661
1634763000000|2021-10-20 20:50:00|||||||||1285
1634763300000|2021-10-20 20:55:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1836
1634767200000|2021-10-20 22:00:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|119
1634767500000|2021-10-20 22:05:00|||||||||75
1634767800000|2021-10-20 22:10:00|||||||||10
1634768100000|2021-10-20 22:15:00|||||||||77
1634768400000|2021-10-20 22:20:00|12188.5|12186.5|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|63
1634768700000|2021-10-20 22:25:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|121
1634769000000|2021-10-20 22:30:00|12188.5|12186.5|12188.5|12186.5|12188.5|12186.5|12188.1|12186.1|53
1634769300000|2021-10-20 22:35:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|6
1634769600000|2021-10-20 22:40:00|12187.7|12185.7|12187.3|12185.3|12187.7|12185.7|12187.3|12185.3|565
1634769900000|2021-10-20 22:45:00|||||||||71
1634770200000|2021-10-20 22:50:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|306
1634770500000|2021-10-20 22:55:00|||||||||58
1634770800000|2021-10-20 23:00:00|12185.8|12183.8|12185.4|12183.4|12185.8|12183.8|12185|12183|348
1634771100000|2021-10-20 23:05:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|121
1634771400000|2021-10-20 23:10:00|12185|12183|12185|12183|12185|12183|12185|12183|45
1634771700000|2021-10-20 23:15:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|381
1634772000000|2021-10-20 23:20:00|12184.6|12182.6|12185.4|12183.4|12185.4|12183.4|12184.2|12182.2|296
1634772300000|2021-10-20 23:25:00|12185|12183|12185|12183|12185.4|12183.4|12185|12183|103
1634772600000|2021-10-20 23:30:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|152
1634772900000|2021-10-20 23:35:00|12186.2|12184.2|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|364
1634773200000|2021-10-20 23:40:00|||||||||49
1634773500000|2021-10-20 23:45:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|202
1634773800000|2021-10-20 23:50:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|148
1634774100000|2021-10-20 23:55:00|12185|12183|12185|12183|12185|12183|12185|12183|118
1634774400000|2021-10-21 00:00:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|161
1634774700000|2021-10-21 00:05:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|107
1634775000000|2021-10-21 00:10:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|287
1634775300000|2021-10-21 00:15:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|273
1634775600000|2021-10-21 00:20:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|661
1634775900000|2021-10-21 00:25:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|399
1634776200000|2021-10-21 00:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|114
1634776500000|2021-10-21 00:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|144
1634776800000|2021-10-21 00:40:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|365
1634777100000|2021-10-21 00:45:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|1322
1634777400000|2021-10-21 00:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|615
1634777700000|2021-10-21 00:55:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|288
1634778000000|2021-10-21 01:00:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|268
1634778300000|2021-10-21 01:05:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|598
1634778600000|2021-10-21 01:10:00|12183.8|12181.8|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|263
1634778900000|2021-10-21 01:15:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|301
1634779200000|2021-10-21 01:20:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12185.4|12183.4|292
1634779500000|2021-10-21 01:25:00|12186.2|12184.2|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|689
1634779800000|2021-10-21 01:30:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.9|12184.9|212
1634780100000|2021-10-21 01:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|404
1634780400000|2021-10-21 01:40:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|160
1634780700000|2021-10-21 01:45:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.9|12184.9|112
1634781000000|2021-10-21 01:50:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|250
1634781300000|2021-10-21 01:55:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|447
1634781600000|2021-10-21 02:00:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|245
1634781900000|2021-10-21 02:05:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|123
1634782200000|2021-10-21 02:10:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|123
1634782500000|2021-10-21 02:15:00|12186.9|12184.9|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|272
1634782800000|2021-10-21 02:20:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|151
1634783100000|2021-10-21 02:25:00|||||||||139
1634783400000|2021-10-21 02:30:00|||||||||137
1634783700000|2021-10-21 02:35:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|167
1634784000000|2021-10-21 02:40:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|248
1634784300000|2021-10-21 02:45:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|532
1634784600000|2021-10-21 02:50:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|222
1634784900000|2021-10-21 02:55:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|168
1634785200000|2021-10-21 03:00:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|186
1634785500000|2021-10-21 03:05:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12185|12183|150
1634785800000|2021-10-21 03:10:00|12184.2|12182.2|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|907
1634786100000|2021-10-21 03:15:00|12183|12181|12183.4|12181.4|12183.4|12181.4|12183|12181|43
1634786400000|2021-10-21 03:20:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|186
1634786700000|2021-10-21 03:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|296
1634787000000|2021-10-21 03:30:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|345
1634787300000|2021-10-21 03:35:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|99
1634787600000|2021-10-21 03:40:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|91
1634787900000|2021-10-21 03:45:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|131
1634788200000|2021-10-21 03:50:00|12185.4|12183.4|12185.8|12183.8|12185.8|12183.8|12185.4|12183.4|196
1634788500000|2021-10-21 03:55:00|||||||||22
1634788800000|2021-10-21 04:00:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|118
1634789100000|2021-10-21 04:05:00|12187.7|12185.7|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|359
1634789400000|2021-10-21 04:10:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|853
1634789700000|2021-10-21 04:15:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.3|12187.3|175
1634790000000|2021-10-21 04:20:00|||||||||164
1634790300000|2021-10-21 04:25:00|12188.9|12186.9|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|446
1634790600000|2021-10-21 04:30:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|287
1634790900000|2021-10-21 04:35:00|12189.3|12187.3|12188.1|12186.1|12189.3|12187.3|12188.1|12186.1|204
1634791200000|2021-10-21 04:40:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|147
1634791500000|2021-10-21 04:45:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|408
1634791800000|2021-10-21 04:50:00|||||||||125
1634792100000|2021-10-21 04:55:00|12189.3|12187.3|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|231
1634792400000|2021-10-21 05:00:00|12188.5|12186.5|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|623
1634792700000|2021-10-21 05:05:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|363
1634793000000|2021-10-21 05:10:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12187.3|12185.3|79
1634793300000|2021-10-21 05:15:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|420
1634793600000|2021-10-21 05:20:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|744
1634793900000|2021-10-21 05:25:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12186.5|12184.5|2238
1634794200000|2021-10-21 05:30:00|12188.5|12186.5|12188.1|12186.1|12189.3|12187.3|12188.1|12186.1|733
1634794500000|2021-10-21 05:35:00|12188.9|12186.9|12190.5|12188.5|12190.8|12188.8|12188.1|12186.1|1312
1634794800000|2021-10-21 05:40:00|12189.7|12187.7|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|691
1634795100000|2021-10-21 05:45:00|12190.8|12188.8|12189.7|12187.7|12190.8|12188.8|12189.7|12187.7|1293
1634795400000|2021-10-21 05:50:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|290
1634795700000|2021-10-21 05:55:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|403
1634796000000|2021-10-21 06:00:00|12190.1|12188.1|12191.2|12189.2|12191.2|12189.2|12188.9|12186.9|867
1634796300000|2021-10-21 06:05:00|12190.8|12188.8|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|542
1634796600000|2021-10-21 06:10:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|993
1634796900000|2021-10-21 06:15:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|274
1634797200000|2021-10-21 06:20:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|531
1634797500000|2021-10-21 06:25:00|12189.7|12187.7|12190.1|12188.1|12190.5|12188.5|12189.7|12187.7|92
1634797800000|2021-10-21 06:30:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|681
1634798100000|2021-10-21 06:35:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12190.5|12188.5|526
1634798400000|2021-10-21 06:40:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12190.5|12188.5|1321
1634798700000|2021-10-21 06:45:00|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|12190.5|12188.5|399
1634799000000|2021-10-21 06:50:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1368
1634799300000|2021-10-21 06:55:00|12190.5|12188.5|12188.1|12186.1|12190.5|12188.5|12188.1|12186.1|7829
1634799600000|2021-10-21 07:00:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1378
1634799900000|2021-10-21 07:05:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|1321
1634800200000|2021-10-21 07:10:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1009
1634800500000|2021-10-21 07:15:00|12187.3|12185.3|12185|12183|12187.3|12185.3|12184.2|12182.2|2678
1634800800000|2021-10-21 07:20:00|12185.4|12183.4|12185|12183|12185.4|12183.4|12183.4|12181.4|1489
1634801100000|2021-10-21 07:25:00|12185.8|12183.8|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|1076
1634801400000|2021-10-21 07:30:00|12183.4|12181.4|12185|12183|12185.8|12183.8|12183.4|12181.4|854
1634801700000|2021-10-21 07:35:00|12185.4|12183.4|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|1708
1634802000000|2021-10-21 07:40:00|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1326
1634802300000|2021-10-21 07:45:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|571
1634802600000|2021-10-21 07:50:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|1199
1634802900000|2021-10-21 07:55:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1111
1634803200000|2021-10-21 08:00:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|2491
1634803500000|2021-10-21 08:05:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|1592
1634803800000|2021-10-21 08:10:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.1|12179.1|1383
1634804100000|2021-10-21 08:15:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1197
1634804400000|2021-10-21 08:20:00|12182.6|12180.6|12183.4|12181.4|12185|12183|12182.6|12180.6|1092
1634804700000|2021-10-21 08:25:00|12183|12181|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|392
1634805000000|2021-10-21 08:30:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12184.2|12182.2|470
1634805300000|2021-10-21 08:35:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|892
1634805600000|2021-10-21 08:40:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1376
1634805900000|2021-10-21 08:45:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|266
1634806200000|2021-10-21 08:50:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12186.5|12184.5|1818
1634806500000|2021-10-21 08:55:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|923
1634806800000|2021-10-21 09:00:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|742
1634807100000|2021-10-21 09:05:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|386
1634807400000|2021-10-21 09:10:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1120
1634807700000|2021-10-21 09:15:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|606
1634808000000|2021-10-21 09:20:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|862
1634808300000|2021-10-21 09:25:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|343
1634808600000|2021-10-21 09:30:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|324
1634808900000|2021-10-21 09:35:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|167
1634809200000|2021-10-21 09:40:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|230
1634809500000|2021-10-21 09:45:00|||||||||34
1634809800000|2021-10-21 09:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|604
1634810100000|2021-10-21 09:55:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|465
1634810400000|2021-10-21 10:00:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|794
1634810700000|2021-10-21 10:05:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|396
1634811000000|2021-10-21 10:10:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|527
1634811300000|2021-10-21 10:15:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|470
1634811600000|2021-10-21 10:20:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|780
1634811900000|2021-10-21 10:25:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|472
1634812200000|2021-10-21 10:30:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|886
1634812500000|2021-10-21 10:35:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|338
1634812800000|2021-10-21 10:40:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|408
1634813100000|2021-10-21 10:45:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12186.5|12184.5|796
1634813400000|2021-10-21 10:50:00|12187.3|12185.3|12185.8|12183.8|12187.3|12185.3|12185|12183|1093
1634813700000|2021-10-21 10:55:00|12186.2|12184.2|12185.8|12183.8|12186.5|12184.5|12185|12183|1171
1634814000000|2021-10-21 11:00:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|378
1634814300000|2021-10-21 11:05:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|451
1634814600000|2021-10-21 11:10:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12185|12183|1045
1634814900000|2021-10-21 11:15:00|12183.4|12181.4|12186.5|12184.5|12186.5|12184.5|12183.4|12181.4|1664
1634815200000|2021-10-21 11:20:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|1585
1634815500000|2021-10-21 11:25:00|12185|12183|12185|12183|12185.8|12183.8|12184.2|12182.2|1268
1634815800000|2021-10-21 11:30:00|12185.8|12183.8|12185.8|12183.8|12187.3|12185.3|12185|12183|1923
1634816100000|2021-10-21 11:35:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|1222
1634816400000|2021-10-21 11:40:00|12184.2|12182.2|12183.4|12181.4|12185|12183|12183.4|12181.4|697
1634816700000|2021-10-21 11:45:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1280
1634817000000|2021-10-21 11:50:00|12183|12181|12181.1|12179.1|12183.4|12181.4|12180.3|12178.3|3818
1634817300000|2021-10-21 11:55:00|12180.3|12178.3|12178|12176|12181.1|12179.1|12178|12176|3464
1634817600000|2021-10-21 12:00:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12177.2|12175.2|4297
1634817900000|2021-10-21 12:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12177.2|12175.2|2651
1634818200000|2021-10-21 12:10:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|4047
1634818500000|2021-10-21 12:15:00|12177.2|12175.2|12178|12176|12178|12176|12174.8|12172.8|9654
1634818800000|2021-10-21 12:20:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178.7|12176.7|6157
1634819100000|2021-10-21 12:25:00|12180.3|12178.3|12178.7|12176.7|12181.9|12179.9|12178.3|12176.3|3224
1634819400000|2021-10-21 12:30:00|12178.3|12176.3|12178.7|12176.7|12180.3|12178.3|12178|12176|5225
1634819700000|2021-10-21 12:35:00|12178.3|12176.3|12177.2|12175.2|12180.3|12178.3|12177.2|12175.2|4595
1634820000000|2021-10-21 12:40:00|12178|12176|12180.3|12178.3|12180.3|12178.3|12176.4|12174.4|5477
1634820300000|2021-10-21 12:45:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12176.4|12174.4|6735
1634820600000|2021-10-21 12:50:00|12178.7|12176.7|12178.7|12176.7|12181.1|12179.1|12178|12176|4486
1634820900000|2021-10-21 12:55:00|12178|12176|12177.2|12175.2|12178|12176|12174.8|12172.8|4362
1634821200000|2021-10-21 13:00:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12173.3|12171.3|4846
1634821500000|2021-10-21 13:05:00|12175.6|12173.6|12176.4|12174.4|12178|12176|12175.6|12173.6|4470
1634821800000|2021-10-21 13:10:00|12177.2|12175.2|12174.8|12172.8|12178|12176|12172.5|12170.5|9264
1634822100000|2021-10-21 13:15:00|12174|12172|12173.3|12171.3|12176.4|12174.4|12172.5|12170.5|4378
1634822400000|2021-10-21 13:20:00|12174|12172|12174|12172|12174.8|12172.8|12172.5|12170.5|3214
1634822700000|2021-10-21 13:25:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174|12172|2721
1634823000000|2021-10-21 13:30:00|12174.8|12172.8|12178.7|12176.7|12178.7|12176.7|12174.8|12172.8|3540
1634823300000|2021-10-21 13:35:00|12179.5|12177.5|12174.8|12172.8|12179.5|12177.5|12174.8|12172.8|3074
1634823600000|2021-10-21 13:40:00|12174.4|12172.4|12176.4|12174.4|12178|12176|12174|12172|2098
1634823900000|2021-10-21 13:45:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12175.6|12173.6|1551
1634824200000|2021-10-21 13:50:00|12175.6|12173.6|12174|12172|12178|12176|12173.3|12171.3|1431
1634824500000|2021-10-21 13:55:00|12173.3|12171.3|12171.7|12169.7|12174|12172|12170.9|12168.9|5423
1634824800000|2021-10-21 14:00:00|12170.9|12168.9|12168.6|12166.6|12172.5|12170.5|12167|12165|6353
1634825100000|2021-10-21 14:05:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|4690
1634825400000|2021-10-21 14:10:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|4984
1634825700000|2021-10-21 14:15:00|12170.1|12168.1|12167|12165|12170.1|12168.1|12166.2|12164.2|7020
1634826000000|2021-10-21 14:20:00|12169.4|12167.4|12170.9|12168.9|12170.9|12168.9|12168.6|12166.6|5977
1634826300000|2021-10-21 14:25:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|7287
1634826600000|2021-10-21 14:30:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12168.6|12166.6|4988
1634826900000|2021-10-21 14:35:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1720
1634827200000|2021-10-21 14:40:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|3410
1634827500000|2021-10-21 14:45:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|4456
1634827800000|2021-10-21 14:50:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|4468
1634828100000|2021-10-21 14:55:00|12168.6|12166.6|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|7362
1634828400000|2021-10-21 15:00:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167|12165|3405
1634828700000|2021-10-21 15:05:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|4446
1634829000000|2021-10-21 15:10:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167|12165|1860
1634829300000|2021-10-21 15:15:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|3299
1634829600000|2021-10-21 15:20:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|5827
1634829900000|2021-10-21 15:25:00|12172.5|12170.5|12169.4|12167.4|12172.5|12170.5|12169.4|12167.4|5910
1634830200000|2021-10-21 15:30:00|12170.1|12168.1|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|2035
1634830500000|2021-10-21 15:35:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|2834
1634830800000|2021-10-21 15:40:00|12170.1|12168.1|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1799
1634831100000|2021-10-21 15:45:00|12170.9|12168.9|12174|12172|12174|12172|12170.9|12168.9|4027
1634831400000|2021-10-21 15:50:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1858
1634831700000|2021-10-21 15:55:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1002
1634832000000|2021-10-21 16:00:00|12173.7|12171.7|12174|12172|12174.8|12172.8|12173.3|12171.3|1511
1634832300000|2021-10-21 16:05:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|2156
1634832600000|2021-10-21 16:10:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|1590
1634832900000|2021-10-21 16:15:00|||||||||515
1634833200000|2021-10-21 16:20:00|12171.7|12169.7|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|4422
1634833500000|2021-10-21 16:25:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|1881
1634833800000|2021-10-21 16:30:00|||||||||2749
1634834100000|2021-10-21 16:35:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|3629
1634834400000|2021-10-21 16:40:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|1426
1634834700000|2021-10-21 16:45:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|1661
1634835000000|2021-10-21 16:50:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12167|12165|1554
1634835300000|2021-10-21 16:55:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|6638
1634835600000|2021-10-21 17:00:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|6748
1634835900000|2021-10-21 17:05:00|12167|12165|12167|12165|12167|12165|12166.2|12164.2|5465
1634836200000|2021-10-21 17:10:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|3466
1634836500000|2021-10-21 17:15:00|||||||||333
1634836800000|2021-10-21 17:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1088
1634837100000|2021-10-21 17:25:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|2835
1634837400000|2021-10-21 17:30:00|12167|12165|12167|12165|12167|12165|12167|12165|230
1634837700000|2021-10-21 17:35:00|12166.2|12164.2|12163.9|12161.9|12167|12165|12163.5|12161.5|7051
1634838000000|2021-10-21 17:40:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|5956
1634838300000|2021-10-21 17:45:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|2700
1634838600000|2021-10-21 17:50:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|1825
1634838900000|2021-10-21 17:55:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12160.8|12158.8|4732
1634839200000|2021-10-21 18:00:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.2|12159.2|555
1634839500000|2021-10-21 18:05:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|6042
1634839800000|2021-10-21 18:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4360
1634840100000|2021-10-21 18:15:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|2533
1634840400000|2021-10-21 18:20:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2286
1634840700000|2021-10-21 18:25:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|1074
1634841000000|2021-10-21 18:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1255
1634841300000|2021-10-21 18:35:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1512
1634841600000|2021-10-21 18:40:00|||||||||849
1634841900000|2021-10-21 18:45:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2379
1634842200000|2021-10-21 18:50:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1808
1634842500000|2021-10-21 18:55:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|3545
1634842800000|2021-10-21 19:00:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2387
1634843100000|2021-10-21 19:05:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|2640
1634843400000|2021-10-21 19:10:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|633
1634843700000|2021-10-21 19:15:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|733
1634844000000|2021-10-21 19:20:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|1135
1634844300000|2021-10-21 19:25:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1697
1634844600000|2021-10-21 19:30:00|||||||||953
1634844900000|2021-10-21 19:35:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|1875
1634845200000|2021-10-21 19:40:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|3039
1634845500000|2021-10-21 19:45:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|1272
1634845800000|2021-10-21 19:50:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|1449
1634846100000|2021-10-21 19:55:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|2401
1634846400000|2021-10-21 20:00:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|1437
1634846700000|2021-10-21 20:05:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1352
1634847000000|2021-10-21 20:10:00|12156.9|12154.9|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|2441
1634847300000|2021-10-21 20:15:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|3392
1634847600000|2021-10-21 20:20:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|1340
1634847900000|2021-10-21 20:25:00|12154.5|12152.5|12153.7|12151.7|12156.1|12154.1|12153|12151|2163
1634848200000|2021-10-21 20:30:00|12153|12151|12150.6|12148.6|12153.7|12151.7|12149.8|12147.8|3154
1634848500000|2021-10-21 20:35:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|3164
1634848800000|2021-10-21 20:40:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12147.5|12145.5|3216
1634849100000|2021-10-21 20:45:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2696
1634849400000|2021-10-21 20:50:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|1942
1634849700000|2021-10-21 20:55:00|12147.5|12145.5|12145.9|12143.9|12149|12147|12145.9|12143.9|2903
1634853600000|2021-10-21 22:00:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|489
1634853900000|2021-10-21 22:05:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|799
1634854200000|2021-10-21 22:10:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|161
1634854500000|2021-10-21 22:15:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|546
1634854800000|2021-10-21 22:20:00|12149|12147|12149|12147|12149|12147|12149|12147|47
1634855100000|2021-10-21 22:25:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|103
1634855400000|2021-10-21 22:30:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|328
1634855700000|2021-10-21 22:35:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|331
1634856000000|2021-10-21 22:40:00|||||||||280
1634856300000|2021-10-21 22:45:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|103
1634856600000|2021-10-21 22:50:00|||||||||28
1634856900000|2021-10-21 22:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|388
1634857200000|2021-10-21 23:00:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|362
1634857500000|2021-10-21 23:05:00|12153|12151|12153|12151|12153|12151|12153|12151|195
1634857800000|2021-10-21 23:10:00|||||||||68
1634858100000|2021-10-21 23:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1027
1634858400000|2021-10-21 23:20:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|435
1634858700000|2021-10-21 23:25:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|180
1634859000000|2021-10-21 23:30:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|311
1634859300000|2021-10-21 23:35:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|423
1634859600000|2021-10-21 23:40:00|||||||||236
1634859900000|2021-10-21 23:45:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|876
1634860200000|2021-10-21 23:50:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|324
1634860500000|2021-10-21 23:55:00|||||||||79
1634860800000|2021-10-22 00:00:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|2057
1634861100000|2021-10-22 00:05:00|12152.6|12150.6|12152.2|12150.2|12153|12151|12152.2|12150.2|585
1634861400000|2021-10-22 00:10:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|741
1634861700000|2021-10-22 00:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153|12151|895
1634862000000|2021-10-22 00:20:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|550
1634862300000|2021-10-22 00:25:00|12155.7|12153.7|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|672
1634862600000|2021-10-22 00:30:00|12156.9|12154.9|12159.2|12157.2|12159.2|12157.2|12156.9|12154.9|1400
1634862900000|2021-10-22 00:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|2427
1634863200000|2021-10-22 00:40:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1335
1634863500000|2021-10-22 00:45:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|624
1634863800000|2021-10-22 00:50:00|12157.6|12155.6|12156.1|12154.1|12158.4|12156.4|12156.1|12154.1|2260
1634864100000|2021-10-22 00:55:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|866
1634864400000|2021-10-22 01:00:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|567
1634864700000|2021-10-22 01:05:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|2546
1634865000000|2021-10-22 01:10:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|517
1634865300000|2021-10-22 01:15:00|12153.3|12151.3|12153|12151|12153.7|12151.7|12153|12151|292
1634865600000|2021-10-22 01:20:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|204
1634865900000|2021-10-22 01:25:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|296
1634866200000|2021-10-22 01:30:00|12153|12151|12155.3|12153.3|12156.1|12154.1|12153|12151|1369
1634866500000|2021-10-22 01:35:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|869
1634866800000|2021-10-22 01:40:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|450
1634867100000|2021-10-22 01:45:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|766
1634867400000|2021-10-22 01:50:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|168
1634867700000|2021-10-22 01:55:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|507
1634868000000|2021-10-22 02:00:00|12154.9|12152.9|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|158
1634868300000|2021-10-22 02:05:00|||||||||171
1634868600000|2021-10-22 02:10:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|963
1634868900000|2021-10-22 02:15:00|12153|12151|12153|12151|12153|12151|12153|12151|171
1634869200000|2021-10-22 02:20:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|109
1634869500000|2021-10-22 02:25:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|531
1634869800000|2021-10-22 02:30:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|495
1634870100000|2021-10-22 02:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|529
1634870400000|2021-10-22 02:40:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|704
1634870700000|2021-10-22 02:45:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1555
1634871000000|2021-10-22 02:50:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|76
1634871300000|2021-10-22 02:55:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|544
1634871600000|2021-10-22 03:00:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|198
1634871900000|2021-10-22 03:05:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|147
1634872200000|2021-10-22 03:10:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|462
1634872500000|2021-10-22 03:15:00|||||||||79
1634872800000|2021-10-22 03:20:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|339
1634873100000|2021-10-22 03:25:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|293
1634873400000|2021-10-22 03:30:00|||||||||87
1634873700000|2021-10-22 03:35:00|||||||||2
1634874000000|2021-10-22 03:40:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|1012
1634874300000|2021-10-22 03:45:00|12159.2|12157.2|12158.8|12156.8|12159.2|12157.2|12158.4|12156.4|435
1634874600000|2021-10-22 03:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|819
1634874900000|2021-10-22 03:55:00|||||||||10
1634875200000|2021-10-22 04:00:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|162
1634875500000|2021-10-22 04:05:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|497
1634875800000|2021-10-22 04:10:00|||||||||32
1634876400000|2021-10-22 04:20:00|||||||||125
1634876700000|2021-10-22 04:25:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|639
1634877000000|2021-10-22 04:30:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|304
1634877300000|2021-10-22 04:35:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1279
1634877600000|2021-10-22 04:40:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|118
1634877900000|2021-10-22 04:45:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|151
1634878200000|2021-10-22 04:50:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|98
1634878500000|2021-10-22 04:55:00|12157.3|12155.3|12157.6|12155.6|12157.6|12155.6|12157.3|12155.3|49
1634878800000|2021-10-22 05:00:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|630
1634879100000|2021-10-22 05:05:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|601
1634879400000|2021-10-22 05:10:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|51
1634879700000|2021-10-22 05:15:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|264
1634880000000|2021-10-22 05:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|129
1634880300000|2021-10-22 05:25:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|163
1634880600000|2021-10-22 05:30:00|12158|12156|12157.6|12155.6|12158|12156|12156.9|12154.9|261
1634880900000|2021-10-22 05:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|148
1634881200000|2021-10-22 05:40:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|297
1634881500000|2021-10-22 05:45:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|276
1634881800000|2021-10-22 05:50:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|529
1634882100000|2021-10-22 05:55:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|387
1634882400000|2021-10-22 06:00:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|1917
1634882700000|2021-10-22 06:05:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|1769
1634883000000|2021-10-22 06:10:00|12163.1|12161.1|12159.2|12157.2|12163.1|12161.1|12159.2|12157.2|2037
1634883300000|2021-10-22 06:15:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|1576
1634883600000|2021-10-22 06:20:00|12158|12156|12160|12158|12160.8|12158.8|12157.6|12155.6|652
1634883900000|2021-10-22 06:25:00|12159.2|12157.2|12157.6|12155.6|12160.8|12158.8|12156.9|12154.9|1185
1634884200000|2021-10-22 06:30:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|929
1634884500000|2021-10-22 06:35:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|889
1634884800000|2021-10-22 06:40:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|5316
1634885100000|2021-10-22 06:45:00|12160|12158|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|525
1634885400000|2021-10-22 06:50:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12154.5|12152.5|1163
1634885700000|2021-10-22 06:55:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12158.4|12156.4|1614
1634886000000|2021-10-22 07:00:00|12160|12158|12156.9|12154.9|12160|12158|12156.1|12154.1|1096
1634886300000|2021-10-22 07:05:00|12157.6|12155.6|12153.7|12151.7|12159.2|12157.2|12153|12151|9055
1634886600000|2021-10-22 07:10:00|12153|12151|12154.5|12152.5|12155.3|12153.3|12152.2|12150.2|1679
1634886900000|2021-10-22 07:15:00|12153.7|12151.7|12156.1|12154.1|12158.4|12156.4|12153.7|12151.7|2165
1634887200000|2021-10-22 07:20:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12154.5|12152.5|1145
1634887500000|2021-10-22 07:25:00|12156.9|12154.9|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|1757
1634887800000|2021-10-22 07:30:00|12155.3|12153.3|12153|12151|12156.9|12154.9|12153|12151|1810
1634888100000|2021-10-22 07:35:00|12153.7|12151.7|12156.1|12154.1|12156.1|12154.1|12153|12151|933
1634888400000|2021-10-22 07:40:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12153|12151|1068
1634888700000|2021-10-22 07:45:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1222
1634889000000|2021-10-22 07:50:00|12154.5|12152.5|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|394
1634889300000|2021-10-22 07:55:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1000
1634889600000|2021-10-22 08:00:00|12156.9|12154.9|12158.4|12156.4|12160|12158|12156.9|12154.9|1264
1634889900000|2021-10-22 08:05:00|12159.2|12157.2|12157.6|12155.6|12160|12158|12156.9|12154.9|1120
1634890200000|2021-10-22 08:10:00|12158.4|12156.4|12156.9|12154.9|12158.4|12156.4|12156.1|12154.1|1173
1634890500000|2021-10-22 08:15:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|1053
1634890800000|2021-10-22 08:20:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12154.5|12152.5|966
1634891100000|2021-10-22 08:25:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|899
1634891400000|2021-10-22 08:30:00|12154.5|12152.5|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|2105
1634891700000|2021-10-22 08:35:00|12153|12151|12149.8|12147.8|12153|12151|12149.8|12147.8|4466
1634892000000|2021-10-22 08:40:00|12150.2|12148.2|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1688
1634892300000|2021-10-22 08:45:00|12147.5|12145.5|12146.7|12144.7|12149|12147|12146.7|12144.7|5435
1634892600000|2021-10-22 08:50:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|2823
1634892900000|2021-10-22 08:55:00|12145.1|12143.1|12145.1|12143.1|12146.7|12144.7|12144.4|12142.4|2017
1634893200000|2021-10-22 09:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|3943
1634893500000|2021-10-22 09:05:00|12145.1|12143.1|12149|12147|12149.8|12147.8|12145.1|12143.1|1128
1634893800000|2021-10-22 09:10:00|12149.8|12147.8|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|1488
1634894100000|2021-10-22 09:15:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|492
1634894400000|2021-10-22 09:20:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|1095
1634894700000|2021-10-22 09:25:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|820
1634895000000|2021-10-22 09:30:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1609
1634895300000|2021-10-22 09:35:00|12145.9|12143.9|12145.1|12143.1|12146.7|12144.7|12143.6|12141.6|1849
1634895600000|2021-10-22 09:40:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|2827
1634895900000|2021-10-22 09:45:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|865
1634896200000|2021-10-22 09:50:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|1760
1634896500000|2021-10-22 09:55:00|12147.5|12145.5|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|1531
1634896800000|2021-10-22 10:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|362
1634897100000|2021-10-22 10:05:00|12150.6|12148.6|12150.6|12148.6|12151|12149|12149|12147|740
1634897400000|2021-10-22 10:10:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|433
1634897700000|2021-10-22 10:15:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1167
1634898000000|2021-10-22 10:20:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|381
1634898300000|2021-10-22 10:25:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|258
1634898600000|2021-10-22 10:30:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|470
1634898900000|2021-10-22 10:35:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|636
1634899200000|2021-10-22 10:40:00|12149.8|12147.8|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|765
1634899500000|2021-10-22 10:45:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|939
1634899800000|2021-10-22 10:50:00|12149|12147|12149|12147|12150.6|12148.6|12149|12147|736
1634900100000|2021-10-22 10:55:00|12149.8|12147.8|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|578
1634900400000|2021-10-22 11:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|971
1634900700000|2021-10-22 11:05:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|1273
1634901000000|2021-10-22 11:10:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|768
1634901300000|2021-10-22 11:15:00|12153|12151|12154.5|12152.5|12154.5|12152.5|12152.2|12150.2|736
1634901600000|2021-10-22 11:20:00|12155.3|12153.3|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|994
1634901900000|2021-10-22 11:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|519
1634902200000|2021-10-22 11:30:00|12153.7|12151.7|12150.6|12148.6|12153.7|12151.7|12150.6|12148.6|1741
1634902500000|2021-10-22 11:35:00|12149.8|12147.8|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|1941
1634902800000|2021-10-22 11:40:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|1238
1634903100000|2021-10-22 11:45:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|1349
1634903400000|2021-10-22 11:50:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|1815
1634903700000|2021-10-22 11:55:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144|12142|1830
1634904000000|2021-10-22 12:00:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|2705
1634904300000|2021-10-22 12:05:00|12143.6|12141.6|12144.4|12142.4|12145.1|12143.1|12142|12140|5482
1634904600000|2021-10-22 12:10:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12142.8|12140.8|3029
1634904900000|2021-10-22 12:15:00|12146.3|12144.3|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|885
1634905200000|2021-10-22 12:20:00|12146.7|12144.7|12151.4|12149.4|12152.2|12150.2|12145.9|12143.9|8782
1634905500000|2021-10-22 12:25:00|12152.2|12150.2|12153.7|12151.7|12155.3|12153.3|12151.4|12149.4|6903
1634905800000|2021-10-22 12:30:00|12153.3|12151.3|12152.2|12150.2|12155.3|12153.3|12152.2|12150.2|2921
1634906100000|2021-10-22 12:35:00|12153|12151|12153|12151|12153.7|12151.7|12152.2|12150.2|1961
1634906400000|2021-10-22 12:40:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12152.2|12150.2|2837
1634906700000|2021-10-22 12:45:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|2118
1634907000000|2021-10-22 12:50:00|12155.3|12153.3|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|2227
1634907300000|2021-10-22 12:55:00|12153|12151|12156.9|12154.9|12156.9|12154.9|12153|12151|1791
1634907600000|2021-10-22 13:00:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|3455
1634907900000|2021-10-22 13:05:00|12156.1|12154.1|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|2984
1634908200000|2021-10-22 13:10:00|12155.3|12153.3|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1851
1634908500000|2021-10-22 13:15:00|12155.3|12153.3|12154.5|12152.5|12156.1|12154.1|12153|12151|4392
1634908800000|2021-10-22 13:20:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|1112
1634909100000|2021-10-22 13:25:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|2889
1634909400000|2021-10-22 13:30:00|12155.7|12153.7|12158.4|12156.4|12158.4|12156.4|12155.3|12153.3|5278
1634909700000|2021-10-22 13:35:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|5496
1634910000000|2021-10-22 13:40:00|12156.1|12154.1|12158.4|12156.4|12158.4|12156.4|12154.5|12152.5|5000
1634910300000|2021-10-22 13:45:00|12157.6|12155.6|12156.1|12154.1|12159.2|12157.2|12154.5|12152.5|11546
1634910600000|2021-10-22 13:50:00|12155.3|12153.3|12158.4|12156.4|12158.4|12156.4|12155.3|12153.3|5677
1634910900000|2021-10-22 13:55:00|12159.2|12157.2|12156.9|12154.9|12160|12158|12156.9|12154.9|7376
1634911200000|2021-10-22 14:00:00|12156.1|12154.1|12155.3|12153.3|12157.6|12155.6|12153|12151|5084
1634911500000|2021-10-22 14:05:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153|12151|2700
1634911800000|2021-10-22 14:10:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|4384
1634912100000|2021-10-22 14:15:00|12153.7|12151.7|12152.2|12150.2|12154.5|12152.5|12151.4|12149.4|4460
1634912400000|2021-10-22 14:20:00|12151.4|12149.4|12157.6|12155.6|12157.6|12155.6|12151.4|12149.4|6168
1634912700000|2021-10-22 14:25:00|12156.9|12154.9|12161.5|12159.5|12161.5|12159.5|12156.9|12154.9|9483
1634913000000|2021-10-22 14:30:00|12160.8|12158.8|12157.6|12155.6|12160.8|12158.8|12155.3|12153.3|7976
1634913300000|2021-10-22 14:35:00|12158.4|12156.4|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|2588
1634913600000|2021-10-22 14:40:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4097
1634913900000|2021-10-22 14:45:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|9455
1634914200000|2021-10-22 14:50:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|7609
1634914500000|2021-10-22 14:55:00|12161.5|12159.5|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|3161
1634914800000|2021-10-22 15:00:00|12161.5|12159.5|12163.1|12161.1|12163.9|12161.9|12161.5|12159.5|1564
1634915100000|2021-10-22 15:05:00|12163.9|12161.9|12163.1|12161.1|12165.5|12163.5|12163.1|12161.1|4938
1634915400000|2021-10-22 15:10:00|12162.3|12160.3|12153.7|12151.7|12162.3|12160.3|12153.7|12151.7|11689
1634915700000|2021-10-22 15:15:00|12154.5|12152.5|12142|12140|12154.5|12152.5|12142|12140|22884
1634916000000|2021-10-22 15:20:00|12142.8|12140.8|12149|12147|12152.2|12150.2|12141.2|12139.2|17184
1634916300000|2021-10-22 15:25:00|12148.3|12146.3|12150.6|12148.6|12151.4|12149.4|12146.7|12144.7|8963
1634916600000|2021-10-22 15:30:00|12149.8|12147.8|12149|12147|12153|12151|12148.3|12146.3|5782
1634916900000|2021-10-22 15:35:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12144.4|12142.4|7328
1634917200000|2021-10-22 15:40:00|12148.3|12146.3|12159.2|12157.2|12160.8|12158.8|12146.7|12144.7|9002
1634917500000|2021-10-22 15:45:00|12158.4|12156.4|12162.3|12160.3|12162.3|12160.3|12157.6|12155.6|6926
1634917800000|2021-10-22 15:50:00|12161.5|12159.5|12164.7|12162.7|12166.2|12164.2|12160.8|12158.8|9398
1634918100000|2021-10-22 15:55:00|12165.1|12163.1|12164.7|12162.7|12166.2|12164.2|12163.1|12161.1|6391
1634918400000|2021-10-22 16:00:00|12163.9|12161.9|12160.8|12158.8|12164.7|12162.7|12160|12158|5568
1634918700000|2021-10-22 16:05:00|12160|12158|12160.8|12158.8|12162.3|12160.3|12160|12158|8108
1634919000000|2021-10-22 16:10:00|12160|12158|12160|12158|12162.3|12160.3|12160|12158|2248
1634919300000|2021-10-22 16:15:00|12159.2|12157.2|12161.5|12159.5|12162.3|12160.3|12159.2|12157.2|3351
1634919600000|2021-10-22 16:20:00|12161.2|12159.2|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|1953
1634919900000|2021-10-22 16:25:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|3724
1634920200000|2021-10-22 16:30:00|12164.7|12162.7|12168.6|12166.6|12169.4|12167.4|12164.7|12162.7|6116
1634920500000|2021-10-22 16:35:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|5979
1634920800000|2021-10-22 16:40:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|9488
1634921100000|2021-10-22 16:45:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|2114
1634921400000|2021-10-22 16:50:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|2390
1634921700000|2021-10-22 16:55:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|3820
1634922000000|2021-10-22 17:00:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|9048
1634922300000|2021-10-22 17:05:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|2685
1634922600000|2021-10-22 17:10:00|12164.7|12162.7|12162.3|12160.3|12165.5|12163.5|12162.3|12160.3|2902
1634922900000|2021-10-22 17:15:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|1637
1634923200000|2021-10-22 17:20:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|6501
1634923500000|2021-10-22 17:25:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12160|12158|1949
1634923800000|2021-10-22 17:30:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12158.4|12156.4|2216
1634924100000|2021-10-22 17:35:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1980
1634924400000|2021-10-22 17:40:00|12160.8|12158.8|12158.4|12156.4|12161.5|12159.5|12158.4|12156.4|4823
1634924700000|2021-10-22 17:45:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|2404
1634925000000|2021-10-22 17:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|1609
1634925300000|2021-10-22 17:55:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1131
1634925600000|2021-10-22 18:00:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1285
1634925900000|2021-10-22 18:05:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12159.2|12157.2|747
1634926200000|2021-10-22 18:10:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|652
1634926500000|2021-10-22 18:15:00|12161.5|12159.5|12160|12158|12161.5|12159.5|12159.2|12157.2|1488
1634926800000|2021-10-22 18:20:00|12160.4|12158.4|12160.8|12158.8|12160.8|12158.8|12160|12158|906
1634927100000|2021-10-22 18:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1040
1634927400000|2021-10-22 18:30:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|607
1634927700000|2021-10-22 18:35:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|1348
1634928000000|2021-10-22 18:40:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1078
1634928300000|2021-10-22 18:45:00|12162.3|12160.3|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|1186
1634928600000|2021-10-22 18:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|442
1634928900000|2021-10-22 18:55:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|3356
1634929200000|2021-10-22 19:00:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|2055
1634929500000|2021-10-22 19:05:00|12161.5|12159.5|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|2323
1634929800000|2021-10-22 19:10:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|3355
1634930100000|2021-10-22 19:15:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|458
1634930400000|2021-10-22 19:20:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|857
1634930700000|2021-10-22 19:25:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|1684
1634931000000|2021-10-22 19:30:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|2417
1634931300000|2021-10-22 19:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|1272
1634931600000|2021-10-22 19:40:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|654
1634931900000|2021-10-22 19:45:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|2174
1634932200000|2021-10-22 19:50:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|948
1634932500000|2021-10-22 19:55:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|2535
1634932800000|2021-10-22 20:00:00|12167|12165|12164.7|12162.7|12167|12165|12163.9|12161.9|2237
1634933100000|2021-10-22 20:05:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|868
1634933400000|2021-10-22 20:10:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|1031
1634933700000|2021-10-22 20:15:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|580
1634934000000|2021-10-22 20:20:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|1334
1634934300000|2021-10-22 20:25:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|970
1634934600000|2021-10-22 20:30:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|1115
1634934900000|2021-10-22 20:35:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|806
1634935200000|2021-10-22 20:40:00|12165.8|12163.8|12167|12165|12167|12165|12165.5|12163.5|1003
1634935500000|2021-10-22 20:45:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|830
1634935800000|2021-10-22 20:50:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1271
1634936100000|2021-10-22 20:55:00|12167.8|12165.8|12168.2|12166.2|12168.6|12166.6|12167.8|12165.8|3249
1635112800000|2021-10-24 22:00:00|12167.8|12165.8|12170.1|12168.1|12170.9|12168.9|12167|12165|1905
1635113100000|2021-10-24 22:05:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|391
1635113400000|2021-10-24 22:10:00|12169|12167|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|57
1635113700000|2021-10-24 22:15:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|210
1635114000000|2021-10-24 22:20:00|||||||||42
1635114300000|2021-10-24 22:25:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|62
1635114600000|2021-10-24 22:30:00|||||||||26
1635114900000|2021-10-24 22:35:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|151
1635115200000|2021-10-24 22:40:00|12167.8|12165.8|12167|12165|12168.2|12166.2|12166.2|12164.2|375
1635115500000|2021-10-24 22:45:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12166.2|12164.2|85
1635115800000|2021-10-24 22:50:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|76
1635116100000|2021-10-24 22:55:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|239
1635116400000|2021-10-24 23:00:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|64
1635116700000|2021-10-24 23:05:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|33
1635117000000|2021-10-24 23:10:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12165.5|12163.5|674
1635117300000|2021-10-24 23:15:00|12166.6|12164.6|12166.2|12164.2|12166.6|12164.6|12166.2|12164.2|253
1635117600000|2021-10-24 23:20:00|||||||||21
1635117900000|2021-10-24 23:25:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|808
1635118200000|2021-10-24 23:30:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|178
1635118500000|2021-10-24 23:35:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|274
1635118800000|2021-10-24 23:40:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|154
1635119100000|2021-10-24 23:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|450
1635119400000|2021-10-24 23:50:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|1243
1635119700000|2021-10-24 23:55:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|225
1635120000000|2021-10-25 00:00:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|256
1635120300000|2021-10-25 00:05:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|278
1635120600000|2021-10-25 00:10:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|131
1635120900000|2021-10-25 00:15:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|350
1635121200000|2021-10-25 00:20:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|235
1635121500000|2021-10-25 00:25:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|447
1635121800000|2021-10-25 00:30:00|12165.8|12163.8|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|290
1635122100000|2021-10-25 00:35:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|152
1635122400000|2021-10-25 00:40:00|12165.8|12163.8|12166.2|12164.2|12167|12165|12164.7|12162.7|353
1635122700000|2021-10-25 00:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|359
1635123000000|2021-10-25 00:50:00|12168.2|12166.2|12170.1|12168.1|12170.1|12168.1|12168.2|12166.2|2432
1635123300000|2021-10-25 00:55:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|856
1635123600000|2021-10-25 01:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|449
1635123900000|2021-10-25 01:05:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|262
1635124200000|2021-10-25 01:10:00|12169|12167|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|984
1635124500000|2021-10-25 01:15:00|12167.8|12165.8|12168.6|12166.6|12169|12167|12167.8|12165.8|825
1635124800000|2021-10-25 01:20:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|941
1635125100000|2021-10-25 01:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|148
1635125400000|2021-10-25 01:30:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|228
1635125700000|2021-10-25 01:35:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|159
1635126000000|2021-10-25 01:40:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|433
1635126300000|2021-10-25 01:45:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|143
1635126600000|2021-10-25 01:50:00|12169|12167|12169.4|12167.4|12169.4|12167.4|12169|12167|171
1635126900000|2021-10-25 01:55:00|||||||||97
1635127200000|2021-10-25 02:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|80
1635127500000|2021-10-25 02:05:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|120
1635127800000|2021-10-25 02:10:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|206
1635128100000|2021-10-25 02:15:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|60
1635128400000|2021-10-25 02:20:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|29
1635128700000|2021-10-25 02:25:00|12167.4|12165.4|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|1618
1635129000000|2021-10-25 02:30:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|592
1635129300000|2021-10-25 02:35:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|32
1635129600000|2021-10-25 02:40:00|12165.8|12163.8|12165.5|12163.5|12165.8|12163.8|12165.5|12163.5|26
1635129900000|2021-10-25 02:45:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|363
1635130200000|2021-10-25 02:50:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|351
1635130500000|2021-10-25 02:55:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|122
1635130800000|2021-10-25 03:00:00|12166.6|12164.6|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|191
1635131100000|2021-10-25 03:05:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|55
1635131400000|2021-10-25 03:10:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|114
1635131700000|2021-10-25 03:15:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|133
1635132000000|2021-10-25 03:20:00|||||||||86
1635132300000|2021-10-25 03:25:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|152
1635132600000|2021-10-25 03:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|189
1635132900000|2021-10-25 03:35:00|||||||||27
1635133500000|2021-10-25 03:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|86
1635133800000|2021-10-25 03:50:00|||||||||8
1635134100000|2021-10-25 03:55:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|158
1635134400000|2021-10-25 04:00:00|||||||||131
1635134700000|2021-10-25 04:05:00|||||||||20
1635135000000|2021-10-25 04:10:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|66
1635135300000|2021-10-25 04:15:00|||||||||201
1635135600000|2021-10-25 04:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|254
1635135900000|2021-10-25 04:25:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|275
1635136200000|2021-10-25 04:30:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|321
1635136500000|2021-10-25 04:35:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|96
1635136800000|2021-10-25 04:40:00|12167.4|12165.4|12167|12165|12167.8|12165.8|12167|12165|177
1635137100000|2021-10-25 04:45:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|220
1635137400000|2021-10-25 04:50:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|81
1635137700000|2021-10-25 04:55:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|31
1635138000000|2021-10-25 05:00:00|12167.4|12165.4|12167|12165|12167.4|12165.4|12167|12165|41
1635138300000|2021-10-25 05:05:00|||||||||187
1635138600000|2021-10-25 05:10:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|425
1635138900000|2021-10-25 05:15:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|328
1635139200000|2021-10-25 05:20:00|12167|12165|12167|12165|12167|12165|12166.2|12164.2|919
1635139500000|2021-10-25 05:25:00|||||||||22
1635139800000|2021-10-25 05:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167|12165|632
1635140100000|2021-10-25 05:35:00|12167.4|12165.4|12167|12165|12167.8|12165.8|12167|12165|166
1635140400000|2021-10-25 05:40:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|538
1635141000000|2021-10-25 05:50:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|289
1635141300000|2021-10-25 05:55:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|396
1635141600000|2021-10-25 06:00:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167|12165|456
1635141900000|2021-10-25 06:05:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12167.8|12165.8|1138
1635142200000|2021-10-25 06:10:00|||||||||251
1635142500000|2021-10-25 06:15:00|12169.4|12167.4|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|186
1635142800000|2021-10-25 06:20:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|276
1635143100000|2021-10-25 06:25:00|12169|12167|12164.7|12162.7|12169.4|12167.4|12164.7|12162.7|1081
1635143400000|2021-10-25 06:30:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|513
1635143700000|2021-10-25 06:35:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|379
1635144000000|2021-10-25 06:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|873
1635144300000|2021-10-25 06:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1067
1635144600000|2021-10-25 06:50:00|12164.3|12162.3|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|586
1635144900000|2021-10-25 06:55:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|799
1635145200000|2021-10-25 07:00:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|815
1635145500000|2021-10-25 07:05:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|899
1635145800000|2021-10-25 07:10:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|945
1635146100000|2021-10-25 07:15:00|12162.7|12160.7|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|350
1635146400000|2021-10-25 07:20:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|137
1635146700000|2021-10-25 07:25:00|12160|12158|12160.8|12158.8|12162.3|12160.3|12160|12158|1068
1635147000000|2021-10-25 07:30:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1155
1635147300000|2021-10-25 07:35:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|814
1635147600000|2021-10-25 07:40:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|3401
1635147900000|2021-10-25 07:45:00|12161.2|12159.2|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|677
1635148200000|2021-10-25 07:50:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1069
1635148500000|2021-10-25 07:55:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|6327
1635148800000|2021-10-25 08:00:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|803
1635149100000|2021-10-25 08:05:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|495
1635149400000|2021-10-25 08:10:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|599
1635149700000|2021-10-25 08:15:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|839
1635150000000|2021-10-25 08:20:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|199
1635150300000|2021-10-25 08:25:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|240
1635150600000|2021-10-25 08:30:00|||||||||123
1635150900000|2021-10-25 08:35:00|12163.1|12161.1|12163.1|12161.1|12163.5|12161.5|12163.1|12161.1|691
1635151200000|2021-10-25 08:40:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|234
1635151500000|2021-10-25 08:45:00|12163.5|12161.5|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|104
1635151800000|2021-10-25 08:50:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|118
1635152100000|2021-10-25 08:55:00|12166.2|12164.2|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|85
1635152400000|2021-10-25 09:00:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|352
1635152700000|2021-10-25 09:05:00|12165.5|12163.5|12165.5|12163.5|12167|12165|12165.5|12163.5|641
1635153000000|2021-10-25 09:10:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|234
1635153300000|2021-10-25 09:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|817
1635153600000|2021-10-25 09:20:00|12164.7|12162.7|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|610
1635153900000|2021-10-25 09:25:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|423
1635154200000|2021-10-25 09:30:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|194
1635154500000|2021-10-25 09:35:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|291
1635154800000|2021-10-25 09:40:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12161.5|12159.5|1777
1635155100000|2021-10-25 09:45:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|541
1635155400000|2021-10-25 09:50:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|96
1635155700000|2021-10-25 09:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|45
1635156000000|2021-10-25 10:00:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|251
1635156300000|2021-10-25 10:05:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|153
1635156600000|2021-10-25 10:10:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|575
1635156900000|2021-10-25 10:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|331
1635157200000|2021-10-25 10:20:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|282
1635157500000|2021-10-25 10:25:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|129
1635157800000|2021-10-25 10:30:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|75
1635158100000|2021-10-25 10:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|68
1635158400000|2021-10-25 10:40:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|208
1635158700000|2021-10-25 10:45:00|12163.1|12161.1|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|570
1635159000000|2021-10-25 10:50:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|423
1635159300000|2021-10-25 10:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1245
1635159600000|2021-10-25 11:00:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|263
1635159900000|2021-10-25 11:05:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|236
1635160200000|2021-10-25 11:10:00|12162.3|12160.3|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|1005
1635160500000|2021-10-25 11:15:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1662
1635160800000|2021-10-25 11:20:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1040
1635161100000|2021-10-25 11:25:00|12162.7|12160.7|12163.9|12161.9|12163.9|12161.9|12162.7|12160.7|344
1635161400000|2021-10-25 11:30:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|158
1635161700000|2021-10-25 11:35:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1005
1635162000000|2021-10-25 11:40:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|308
1635162300000|2021-10-25 11:45:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|311
1635162600000|2021-10-25 11:50:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|752
1635162900000|2021-10-25 11:55:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167.8|12165.8|610
1635163200000|2021-10-25 12:00:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|1939
1635163500000|2021-10-25 12:05:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|1592
1635163800000|2021-10-25 12:10:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1031
1635164100000|2021-10-25 12:15:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|1628
1635164400000|2021-10-25 12:20:00|12167.8|12165.8|12163.9|12161.9|12167.8|12165.8|12163.9|12161.9|4952
1635164700000|2021-10-25 12:25:00|12163.1|12161.1|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|3170
1635165000000|2021-10-25 12:30:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|5408
1635165300000|2021-10-25 12:35:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|1283
1635165600000|2021-10-25 12:40:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12164.7|12162.7|5327
1635165900000|2021-10-25 12:45:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1350
1635166200000|2021-10-25 12:50:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|1220
1635166500000|2021-10-25 12:55:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12161.5|12159.5|3371
1635166800000|2021-10-25 13:00:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|5255
1635167100000|2021-10-25 13:05:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1290
1635167400000|2021-10-25 13:10:00|12162.3|12160.3|12167|12165|12167.8|12165.8|12162.3|12160.3|2797
1635167700000|2021-10-25 13:15:00|12167.4|12165.4|12168.6|12166.6|12170.1|12168.1|12167|12165|5645
1635168000000|2021-10-25 13:20:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|2424
1635168300000|2021-10-25 13:25:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|4389
1635168600000|2021-10-25 13:30:00|12171.7|12169.7|12174.8|12172.8|12175.6|12173.6|12171.7|12169.7|5900
1635168900000|2021-10-25 13:35:00|12175.6|12173.6|12178.7|12176.7|12180.3|12178.3|12174.8|12172.8|8507
1635169200000|2021-10-25 13:40:00|12179.5|12177.5|12183.4|12181.4|12183.4|12181.4|12178|12176|7808
1635169500000|2021-10-25 13:45:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12180.3|12178.3|3605
1635169800000|2021-10-25 13:50:00|12183.4|12181.4|12186.5|12184.5|12186.5|12184.5|12181.9|12179.9|6946
1635170100000|2021-10-25 13:55:00|12185.8|12183.8|12183.4|12181.4|12186.5|12184.5|12183.4|12181.4|3978
1635170400000|2021-10-25 14:00:00|12182.6|12180.6|12183.4|12181.4|12184.2|12182.2|12180.3|12178.3|5752
1635170700000|2021-10-25 14:05:00|12184.2|12182.2|12185|12183|12186.5|12184.5|12184.2|12182.2|4485
1635171000000|2021-10-25 14:10:00|12184.2|12182.2|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|3736
1635171300000|2021-10-25 14:15:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12182.6|12180.6|1150
1635171600000|2021-10-25 14:20:00|12183.4|12181.4|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|4646
1635171900000|2021-10-25 14:25:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|4577
1635172200000|2021-10-25 14:30:00|12185|12183|12183.4|12181.4|12185|12183|12182.6|12180.6|3162
1635172500000|2021-10-25 14:35:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1449
1635172800000|2021-10-25 14:40:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185|12183|2779
1635173100000|2021-10-25 14:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|1312
1635173400000|2021-10-25 14:50:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|2807
1635173700000|2021-10-25 14:55:00|12185|12183|12185.8|12183.8|12185.8|12183.8|12185|12183|2832
1635174000000|2021-10-25 15:00:00|12185|12183|12185|12183|12185.8|12183.8|12183.4|12181.4|2557
1635174300000|2021-10-25 15:05:00|12184.2|12182.2|12185|12183|12185.8|12183.8|12184.2|12182.2|2384
1635174600000|2021-10-25 15:10:00|12185.4|12183.4|12185.8|12183.8|12186.5|12184.5|12185|12183|1552
1635174900000|2021-10-25 15:15:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1029
1635175200000|2021-10-25 15:20:00|12184.2|12182.2|12185.8|12183.8|12185.8|12183.8|12183.4|12181.4|3401
1635175500000|2021-10-25 15:25:00|12186.5|12184.5|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|2308
1635175800000|2021-10-25 15:30:00|12184.6|12182.6|12185.8|12183.8|12185.8|12183.8|12184.2|12182.2|1285
1635176100000|2021-10-25 15:35:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1710
1635176400000|2021-10-25 15:40:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12183.4|12181.4|1053
1635176700000|2021-10-25 15:45:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|1591
1635177000000|2021-10-25 15:50:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|977
1635177300000|2021-10-25 15:55:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|1630
1635177600000|2021-10-25 16:00:00|12184.2|12182.2|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|971
1635177900000|2021-10-25 16:05:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1378
1635178200000|2021-10-25 16:10:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|318
1635178500000|2021-10-25 16:15:00|||||||||89
1635178800000|2021-10-25 16:20:00|12182.6|12180.6|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|976
1635179100000|2021-10-25 16:25:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|2091
1635179400000|2021-10-25 16:30:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12183.4|12181.4|1389
1635179700000|2021-10-25 16:35:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|922
1635180000000|2021-10-25 16:40:00|||||||||615
1635180300000|2021-10-25 16:45:00|12185|12183|12183.4|12181.4|12185|12183|12183.4|12181.4|848
1635180600000|2021-10-25 16:50:00|||||||||392
1635180900000|2021-10-25 16:55:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|1314
1635181200000|2021-10-25 17:00:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1868
1635181500000|2021-10-25 17:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|2505
1635181800000|2021-10-25 17:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|1025
1635182100000|2021-10-25 17:15:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|2393
1635182400000|2021-10-25 17:20:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|573
1635182700000|2021-10-25 17:25:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1608
1635183000000|2021-10-25 17:30:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|1039
1635183300000|2021-10-25 17:35:00|||||||||1047
1635183600000|2021-10-25 17:40:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|2200
1635183900000|2021-10-25 17:45:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|761
1635184200000|2021-10-25 17:50:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|350
1635184500000|2021-10-25 17:55:00|||||||||1615
1635184800000|2021-10-25 18:00:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1692
1635185100000|2021-10-25 18:05:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|973
1635185400000|2021-10-25 18:10:00|12181.5|12179.5|12181.1|12179.1|12181.5|12179.5|12181.1|12179.1|663
1635185700000|2021-10-25 18:15:00|||||||||676
1635186000000|2021-10-25 18:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|512
1635186300000|2021-10-25 18:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1756
1635186600000|2021-10-25 18:30:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|758
1635186900000|2021-10-25 18:35:00|12183|12181|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1291
1635187200000|2021-10-25 18:40:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2011
1635187500000|2021-10-25 18:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1676
1635187800000|2021-10-25 18:50:00|||||||||522
1635188100000|2021-10-25 18:55:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|2962
1635188400000|2021-10-25 19:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|2680
1635188700000|2021-10-25 19:05:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1372
1635189000000|2021-10-25 19:10:00|||||||||447
1635189300000|2021-10-25 19:15:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1083
1635189600000|2021-10-25 19:20:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|410
1635189900000|2021-10-25 19:25:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1586
1635190200000|2021-10-25 19:30:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|330
1635190500000|2021-10-25 19:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|1558
1635190800000|2021-10-25 19:40:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|2793
1635191100000|2021-10-25 19:45:00|||||||||338
1635191400000|2021-10-25 19:50:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|2096
1635191700000|2021-10-25 19:55:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|3466
1635192000000|2021-10-25 20:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|3890
1635192300000|2021-10-25 20:05:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|710
1635192600000|2021-10-25 20:10:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|369
1635192900000|2021-10-25 20:15:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|296
1635193200000|2021-10-25 20:20:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|420
1635193500000|2021-10-25 20:25:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|1018
1635193800000|2021-10-25 20:30:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|1247
1635194100000|2021-10-25 20:35:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|503
1635194400000|2021-10-25 20:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183|12181|481
1635194700000|2021-10-25 20:45:00|||||||||564
1635195000000|2021-10-25 20:50:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|1239
1635195300000|2021-10-25 20:55:00|||||||||2050
1635199200000|2021-10-25 22:00:00|12183.4|12181.4|12182.3|12180.3|12183.4|12181.4|12181.9|12179.9|571
1635199500000|2021-10-25 22:05:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|176
1635199800000|2021-10-25 22:10:00|||||||||4
1635200100000|2021-10-25 22:15:00|||||||||5
1635200700000|2021-10-25 22:25:00|12181.9|12179.9|12182.3|12180.3|12182.3|12180.3|12181.9|12179.9|77
1635201000000|2021-10-25 22:30:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|130
1635201300000|2021-10-25 22:35:00|||||||||28
1635201600000|2021-10-25 22:40:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|224
1635201900000|2021-10-25 22:45:00|||||||||91
1635202200000|2021-10-25 22:50:00|12182.3|12180.3|12181.9|12179.9|12182.3|12180.3|12181.9|12179.9|108
1635202500000|2021-10-25 22:55:00|||||||||30
1635202800000|2021-10-25 23:00:00|||||||||11
1635203100000|2021-10-25 23:05:00|||||||||58
1635203400000|2021-10-25 23:10:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|281
1635203700000|2021-10-25 23:15:00|||||||||3
1635204000000|2021-10-25 23:20:00|||||||||7
1635204300000|2021-10-25 23:25:00|||||||||8
1635204600000|2021-10-25 23:30:00|||||||||40
1635204900000|2021-10-25 23:35:00|||||||||27
1635205200000|2021-10-25 23:40:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|352
1635205500000|2021-10-25 23:45:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|221
1635205800000|2021-10-25 23:50:00|||||||||36
1635206100000|2021-10-25 23:55:00|||||||||30
1635206400000|2021-10-26 00:00:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|659
1635206700000|2021-10-26 00:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|360
1635207000000|2021-10-26 00:10:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|541
1635207300000|2021-10-26 00:15:00|12181.5|12179.5|12179.5|12177.5|12181.9|12179.9|12178.7|12176.7|918
1635207600000|2021-10-26 00:20:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|145
1635207900000|2021-10-26 00:25:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|678
1635208200000|2021-10-26 00:30:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|399
1635208500000|2021-10-26 00:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|765
1635208800000|2021-10-26 00:40:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|466
1635209100000|2021-10-26 00:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|1105
1635209400000|2021-10-26 00:50:00|12179.9|12177.9|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|46
1635209700000|2021-10-26 00:55:00|||||||||14
1635210000000|2021-10-26 01:00:00|||||||||62
1635210300000|2021-10-26 01:05:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|247
1635210600000|2021-10-26 01:10:00|12180.3|12178.3|12177.2|12175.2|12180.3|12178.3|12177.2|12175.2|1269
1635210900000|2021-10-26 01:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1651
1635211200000|2021-10-26 01:20:00|12178|12176|12178.7|12176.7|12179.5|12177.5|12178|12176|258
1635211500000|2021-10-26 01:25:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|246
1635211800000|2021-10-26 01:30:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|98
1635212100000|2021-10-26 01:35:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|139
1635212400000|2021-10-26 01:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1226
1635212700000|2021-10-26 01:45:00|||||||||198
1635213000000|2021-10-26 01:50:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|127
1635213300000|2021-10-26 01:55:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|484
1635213600000|2021-10-26 02:00:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|184
1635213900000|2021-10-26 02:05:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|1429
1635214200000|2021-10-26 02:10:00|||||||||41
1635214800000|2021-10-26 02:20:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|261
1635215100000|2021-10-26 02:25:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|34
1635215400000|2021-10-26 02:30:00|||||||||104
1635215700000|2021-10-26 02:35:00|||||||||10
1635216000000|2021-10-26 02:40:00|||||||||167
1635216300000|2021-10-26 02:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|560
1635216600000|2021-10-26 02:50:00|12181.5|12179.5|12181.9|12179.9|12181.9|12179.9|12181.1|12179.1|68
1635216900000|2021-10-26 02:55:00|12181.1|12179.1|12181.1|12179.1|12181.5|12179.5|12181.1|12179.1|81
1635217500000|2021-10-26 03:05:00|||||||||134
1635217800000|2021-10-26 03:10:00|||||||||21
1635218100000|2021-10-26 03:15:00|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|12181.9|12179.9|112
1635218400000|2021-10-26 03:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|125
1635218700000|2021-10-26 03:25:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|445
1635219000000|2021-10-26 03:30:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|431
1635219300000|2021-10-26 03:35:00|||||||||120
1635219600000|2021-10-26 03:40:00|||||||||138
1635219900000|2021-10-26 03:45:00|||||||||29
1635220200000|2021-10-26 03:50:00|||||||||49
1635220500000|2021-10-26 03:55:00|||||||||205
1635220800000|2021-10-26 04:00:00|||||||||19
1635221100000|2021-10-26 04:05:00|||||||||116
1635221400000|2021-10-26 04:10:00|||||||||30
1635221700000|2021-10-26 04:15:00|||||||||54
1635222000000|2021-10-26 04:20:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|129
1635222300000|2021-10-26 04:25:00|||||||||95
1635222600000|2021-10-26 04:30:00|12180.7|12178.7|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|318
1635222900000|2021-10-26 04:35:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|143
1635223200000|2021-10-26 04:40:00|||||||||2
1635223500000|2021-10-26 04:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|115
1635223800000|2021-10-26 04:50:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|209
1635224100000|2021-10-26 04:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|296
1635224400000|2021-10-26 05:00:00|||||||||2
1635224700000|2021-10-26 05:05:00|12179.5|12177.5|12179.5|12177.5|12179.9|12177.9|12179.5|12177.5|27
1635225000000|2021-10-26 05:10:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|83
1635225300000|2021-10-26 05:15:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|391
1635225600000|2021-10-26 05:20:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|36
1635225900000|2021-10-26 05:25:00|||||||||6
1635226200000|2021-10-26 05:30:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|134
1635226500000|2021-10-26 05:35:00|12180.7|12178.7|12180.7|12178.7|12181.1|12179.1|12180.7|12178.7|22
1635226800000|2021-10-26 05:40:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|5
1635227100000|2021-10-26 05:45:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|326
1635227400000|2021-10-26 05:50:00|||||||||17
1635227700000|2021-10-26 05:55:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1000
1635228000000|2021-10-26 06:00:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|704
1635228300000|2021-10-26 06:05:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12182.6|12180.6|900
1635228600000|2021-10-26 06:10:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|1181
1635228900000|2021-10-26 06:15:00|12182.6|12180.6|12184.2|12182.2|12185.8|12183.8|12182.6|12180.6|1147
1635229200000|2021-10-26 06:20:00|12185|12183|12185|12183|12185|12183|12183.4|12181.4|842
1635229500000|2021-10-26 06:25:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|238
1635229800000|2021-10-26 06:30:00|12183.8|12181.8|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|722
1635230100000|2021-10-26 06:35:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12183.4|12181.4|3220
1635230400000|2021-10-26 06:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|165
1635230700000|2021-10-26 06:45:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|1788
1635231000000|2021-10-26 06:50:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|1498
1635231300000|2021-10-26 06:55:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|944
1635231600000|2021-10-26 07:00:00|12181.1|12179.1|12176.4|12174.4|12181.9|12179.9|12175.6|12173.6|2337
1635231900000|2021-10-26 07:05:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|4575
1635232200000|2021-10-26 07:10:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|1938
1635232500000|2021-10-26 07:15:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|972
1635232800000|2021-10-26 07:20:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1501
1635233100000|2021-10-26 07:25:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|673
1635233400000|2021-10-26 07:30:00|12174.8|12172.8|12174|12172|12175.6|12173.6|12174|12172|1245
1635233700000|2021-10-26 07:35:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|842
1635234000000|2021-10-26 07:40:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|534
1635234300000|2021-10-26 07:45:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|1119
1635234600000|2021-10-26 07:50:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|269
1635234900000|2021-10-26 07:55:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|920
1635235200000|2021-10-26 08:00:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|199
1635235500000|2021-10-26 08:05:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|607
1635235800000|2021-10-26 08:10:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|794
1635236100000|2021-10-26 08:15:00|12175.6|12173.6|12178.7|12176.7|12179.5|12177.5|12175.6|12173.6|2138
1635236400000|2021-10-26 08:20:00|12179.5|12177.5|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|1659
1635236700000|2021-10-26 08:25:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12177.2|12175.2|772
1635237000000|2021-10-26 08:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|371
1635237300000|2021-10-26 08:35:00|12181.1|12179.1|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|929
1635237600000|2021-10-26 08:40:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|921
1635237900000|2021-10-26 08:45:00|12182.6|12180.6|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|2259
1635238200000|2021-10-26 08:50:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|1377
1635238500000|2021-10-26 08:55:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|1638
1635238800000|2021-10-26 09:00:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|1626
1635239100000|2021-10-26 09:05:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|806
1635239400000|2021-10-26 09:10:00|12183.4|12181.4|12185|12183|12185|12183|12182.6|12180.6|750
1635239700000|2021-10-26 09:15:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12185|12183|883
1635240000000|2021-10-26 09:20:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|433
1635240300000|2021-10-26 09:25:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1114
1635240600000|2021-10-26 09:30:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|722
1635240900000|2021-10-26 09:35:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|1352
1635241200000|2021-10-26 09:40:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12183.4|12181.4|899
1635241500000|2021-10-26 09:45:00|12183|12181|12181.9|12179.9|12183|12181|12181.9|12179.9|942
1635241800000|2021-10-26 09:50:00|||||||||338
1635242100000|2021-10-26 09:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|623
1635242400000|2021-10-26 10:00:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|187
1635242700000|2021-10-26 10:05:00|12180.3|12178.3|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|878
1635243000000|2021-10-26 10:10:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|334
1635243300000|2021-10-26 10:15:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|896
1635243600000|2021-10-26 10:20:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1097
1635243900000|2021-10-26 10:25:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|1271
1635244200000|2021-10-26 10:30:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1216
1635244500000|2021-10-26 10:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|129
1635244800000|2021-10-26 10:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|979
1635245100000|2021-10-26 10:45:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|2014
1635245400000|2021-10-26 10:50:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|901
1635245700000|2021-10-26 10:55:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|1781
1635246000000|2021-10-26 11:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1329
1635246300000|2021-10-26 11:05:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|2249
1635246600000|2021-10-26 11:10:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|439
1635246900000|2021-10-26 11:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|663
1635247200000|2021-10-26 11:20:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1184
1635247500000|2021-10-26 11:25:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|585
1635247800000|2021-10-26 11:30:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12179.5|12177.5|1354
1635248100000|2021-10-26 11:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|785
1635248400000|2021-10-26 11:40:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|318
1635248700000|2021-10-26 11:45:00|12183|12181|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|1806
1635249000000|2021-10-26 11:50:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|1212
1635249300000|2021-10-26 11:55:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|321
1635249600000|2021-10-26 12:00:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|3236
1635249900000|2021-10-26 12:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|1424
1635250200000|2021-10-26 12:10:00|12181.5|12179.5|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|2058
1635250500000|2021-10-26 12:15:00|12181.1|12179.1|12182.6|12180.6|12183.4|12181.4|12181.1|12179.1|3503
1635250800000|2021-10-26 12:20:00|12181.9|12179.9|12177.2|12175.2|12181.9|12179.9|12176.4|12174.4|5846
1635251100000|2021-10-26 12:25:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174|12172|6867
1635251400000|2021-10-26 12:30:00|12176.4|12174.4|12175.6|12173.6|12178|12176|12175.6|12173.6|4023
1635251700000|2021-10-26 12:35:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|2603
1635252000000|2021-10-26 12:40:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|3555
1635252300000|2021-10-26 12:45:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|2633
1635252600000|2021-10-26 12:50:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174|12172|2704
1635252900000|2021-10-26 12:55:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|1131
1635253200000|2021-10-26 13:00:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|1878
1635253500000|2021-10-26 13:05:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12174|12172|1862
1635253800000|2021-10-26 13:10:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|1313
1635254100000|2021-10-26 13:15:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1787
1635254400000|2021-10-26 13:20:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|1350
1635254700000|2021-10-26 13:25:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|5749
1635255000000|2021-10-26 13:30:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|7416
1635255300000|2021-10-26 13:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|4247
1635255600000|2021-10-26 13:40:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|5163
1635255900000|2021-10-26 13:45:00|12168.6|12166.6|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|6729
1635256200000|2021-10-26 13:50:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|5159
1635256500000|2021-10-26 13:55:00|12169.4|12167.4|12171.7|12169.7|12172.5|12170.5|12168.6|12166.6|1835
1635256800000|2021-10-26 14:00:00|12172.1|12170.1|12169.4|12167.4|12172.1|12170.1|12168.6|12166.6|4410
1635257100000|2021-10-26 14:05:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|3360
1635257400000|2021-10-26 14:10:00|12169.4|12167.4|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|4192
1635257700000|2021-10-26 14:15:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|3515
1635258000000|2021-10-26 14:20:00|12167.8|12165.8|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|4906
1635258300000|2021-10-26 14:25:00|12165.5|12163.5|12166.2|12164.2|12167|12165|12165.5|12163.5|4349
1635258600000|2021-10-26 14:30:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12165.5|12163.5|2928
1635258900000|2021-10-26 14:35:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167|12165|4050
1635259200000|2021-10-26 14:40:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|8597
1635259500000|2021-10-26 14:45:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2681
1635259800000|2021-10-26 14:50:00|12169|12167|12168.6|12166.6|12169.4|12167.4|12168.6|12166.6|1228
1635260100000|2021-10-26 14:55:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1751
1635260400000|2021-10-26 15:00:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|1982
1635260700000|2021-10-26 15:05:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|1234
1635261000000|2021-10-26 15:10:00|12170.1|12168.1|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|3401
1635261300000|2021-10-26 15:15:00|||||||||584
1635261600000|2021-10-26 15:20:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|704
1635261900000|2021-10-26 15:25:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2622
1635262200000|2021-10-26 15:30:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|1675
1635262500000|2021-10-26 15:35:00|12169.8|12167.8|12170.1|12168.1|12170.1|12168.1|12169.8|12167.8|1287
1635262800000|2021-10-26 15:40:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|2031
1635263100000|2021-10-26 15:45:00|12169.8|12167.8|12168.6|12166.6|12169.8|12167.8|12168.6|12166.6|1059
1635263400000|2021-10-26 15:50:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|1441
1635263700000|2021-10-26 15:55:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|626
1635264000000|2021-10-26 16:00:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|1021
1635264300000|2021-10-26 16:05:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1758
1635264600000|2021-10-26 16:10:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|770
1635264900000|2021-10-26 16:15:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|2584
1635265200000|2021-10-26 16:20:00|12174|12172|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|5967
1635265500000|2021-10-26 16:25:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|1112
1635265800000|2021-10-26 16:30:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|983
1635266100000|2021-10-26 16:35:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1662
1635266400000|2021-10-26 16:40:00|12175.6|12173.6|12178|12176|12178|12176|12175.6|12173.6|663
1635266700000|2021-10-26 16:45:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|3019
1635267000000|2021-10-26 16:50:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|1274
1635267300000|2021-10-26 16:55:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1067
1635267600000|2021-10-26 17:00:00|12176.8|12174.8|12177.2|12175.2|12178|12176|12175.6|12173.6|2174
1635267900000|2021-10-26 17:05:00|12176.4|12174.4|12178|12176|12178|12176|12176.4|12174.4|2838
1635268200000|2021-10-26 17:10:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|553
1635268500000|2021-10-26 17:15:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1383
1635268800000|2021-10-26 17:20:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1457
1635269100000|2021-10-26 17:25:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|1163
1635269400000|2021-10-26 17:30:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1225
1635269700000|2021-10-26 17:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|891
1635270000000|2021-10-26 17:40:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|810
1635270300000|2021-10-26 17:45:00|12178|12176|12178|12176|12178|12176|12178|12176|1007
1635270600000|2021-10-26 17:50:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|664
1635270900000|2021-10-26 17:55:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|2564
1635271200000|2021-10-26 18:00:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|1680
1635271500000|2021-10-26 18:05:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|349
1635271800000|2021-10-26 18:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|986
1635272100000|2021-10-26 18:15:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|1168
1635272400000|2021-10-26 18:20:00|||||||||292
1635272700000|2021-10-26 18:25:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|110
1635273000000|2021-10-26 18:30:00|||||||||1712
1635273300000|2021-10-26 18:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|2210
1635273600000|2021-10-26 18:40:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|1585
1635273900000|2021-10-26 18:45:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|989
1635274200000|2021-10-26 18:50:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|896
1635274500000|2021-10-26 18:55:00|12178|12176|12178|12176|12178|12176|12178|12176|1808
1635274800000|2021-10-26 19:00:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|444
1635275100000|2021-10-26 19:05:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|1577
1635275400000|2021-10-26 19:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1102
1635275700000|2021-10-26 19:15:00|||||||||569
1635276000000|2021-10-26 19:20:00|||||||||1698
1635276300000|2021-10-26 19:25:00|||||||||288
1635276600000|2021-10-26 19:30:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1182
1635276900000|2021-10-26 19:35:00|||||||||1206
1635277200000|2021-10-26 19:40:00|||||||||745
1635277500000|2021-10-26 19:45:00|||||||||932
1635277800000|2021-10-26 19:50:00|||||||||633
1635278100000|2021-10-26 19:55:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|2710
1635278400000|2021-10-26 20:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2567
1635278700000|2021-10-26 20:05:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1726
1635279000000|2021-10-26 20:10:00|12176.8|12174.8|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|2233
1635279300000|2021-10-26 20:15:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|375
1635279600000|2021-10-26 20:20:00|||||||||141
1635279900000|2021-10-26 20:25:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1177
1635280200000|2021-10-26 20:30:00|12179.1|12177.1|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|2689
1635280500000|2021-10-26 20:35:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1560
1635280800000|2021-10-26 20:40:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|1863
1635281100000|2021-10-26 20:45:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1232
1635281400000|2021-10-26 20:50:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|789
1635281700000|2021-10-26 20:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1272
1635285600000|2021-10-26 22:00:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|693
1635285900000|2021-10-26 22:05:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|244
1635286200000|2021-10-26 22:10:00|12179.1|12177.1|12178|12176|12179.5|12177.5|12178|12176|411
1635286500000|2021-10-26 22:15:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|163
1635286800000|2021-10-26 22:20:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|141
1635287100000|2021-10-26 22:25:00|||||||||15
1635287400000|2021-10-26 22:30:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|90
1635287700000|2021-10-26 22:35:00|||||||||14
1635288000000|2021-10-26 22:40:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|169
1635288300000|2021-10-26 22:45:00|12178|12176|12178.3|12176.3|12178.7|12176.7|12178|12176|40
1635288600000|2021-10-26 22:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|77
1635288900000|2021-10-26 22:55:00|||||||||5
1635289200000|2021-10-26 23:00:00|||||||||5
1635289500000|2021-10-26 23:05:00|||||||||3
1635289800000|2021-10-26 23:10:00|||||||||27
1635290100000|2021-10-26 23:15:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|593
1635290400000|2021-10-26 23:20:00|||||||||11
1635290700000|2021-10-26 23:25:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|41
1635291000000|2021-10-26 23:30:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|484
1635291300000|2021-10-26 23:35:00|||||||||81
1635291600000|2021-10-26 23:40:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|393
1635291900000|2021-10-26 23:45:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|100
1635292200000|2021-10-26 23:50:00|12178|12176|12178|12176|12178.3|12176.3|12177.2|12175.2|101
1635292500000|2021-10-26 23:55:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|127
1635292800000|2021-10-27 00:00:00|12178|12176|12177.2|12175.2|12178|12176|12176.4|12174.4|589
1635293100000|2021-10-27 00:05:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|195
1635293400000|2021-10-27 00:10:00|12178|12176|12178|12176|12178|12176|12178|12176|298
1635293700000|2021-10-27 00:15:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|27
1635294000000|2021-10-27 00:20:00|12178|12176|12178|12176|12178|12176|12178|12176|295
1635294300000|2021-10-27 00:25:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|305
1635294600000|2021-10-27 00:30:00|12178|12176|12174.8|12172.8|12178|12176|12174.8|12172.8|2593
1635294900000|2021-10-27 00:35:00|12174|12172|12172.5|12170.5|12174.8|12172.8|12172.5|12170.5|2074
1635295200000|2021-10-27 00:40:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1084
1635295500000|2021-10-27 00:45:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1073
1635295800000|2021-10-27 00:50:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1296
1635296100000|2021-10-27 00:55:00|12171.3|12169.3|12167.8|12165.8|12171.7|12169.7|12167.8|12165.8|3636
1635296400000|2021-10-27 01:00:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|3420
1635296700000|2021-10-27 01:05:00|12165.5|12163.5|12167.8|12165.8|12167.8|12165.8|12165.5|12163.5|1161
1635297000000|2021-10-27 01:10:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|700
1635297300000|2021-10-27 01:15:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1819
1635297600000|2021-10-27 01:20:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|948
1635297900000|2021-10-27 01:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|783
1635298200000|2021-10-27 01:30:00|12168.6|12166.6|12169|12167|12169.4|12167.4|12168.6|12166.6|604
1635298500000|2021-10-27 01:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|241
1635298800000|2021-10-27 01:40:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|880
1635299100000|2021-10-27 01:45:00|12168.2|12166.2|12167.8|12165.8|12169.4|12167.4|12167|12165|398
1635299400000|2021-10-27 01:50:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|614
1635299700000|2021-10-27 01:55:00|12165.8|12163.8|12167.8|12165.8|12167.8|12165.8|12165.5|12163.5|1013
1635300000000|2021-10-27 02:00:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|245
1635300300000|2021-10-27 02:05:00|12167.4|12165.4|12167.8|12165.8|12167.8|12165.8|12167|12165|63
1635300600000|2021-10-27 02:10:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|618
1635300900000|2021-10-27 02:15:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|451
1635301200000|2021-10-27 02:20:00|||||||||444
1635301500000|2021-10-27 02:25:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|506
1635301800000|2021-10-27 02:30:00|||||||||36
1635302100000|2021-10-27 02:35:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|499
1635302400000|2021-10-27 02:40:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|139
1635302700000|2021-10-27 02:45:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|151
1635303000000|2021-10-27 02:50:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|379
1635303300000|2021-10-27 02:55:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|555
1635303600000|2021-10-27 03:00:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|415
1635303900000|2021-10-27 03:05:00|||||||||43
1635304200000|2021-10-27 03:10:00|||||||||199
1635304500000|2021-10-27 03:15:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|688
1635304800000|2021-10-27 03:20:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|156
1635305100000|2021-10-27 03:25:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|98
1635305400000|2021-10-27 03:30:00|12167|12165|12166.6|12164.6|12167|12165|12166.2|12164.2|197
1635305700000|2021-10-27 03:35:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|280
1635306000000|2021-10-27 03:40:00|12167|12165|12167|12165|12167.8|12165.8|12167|12165|546
1635306300000|2021-10-27 03:45:00|12167.4|12165.4|12167.8|12165.8|12167.8|12165.8|12167|12165|303
1635306600000|2021-10-27 03:50:00|12167|12165|12167|12165|12167|12165|12167|12165|17
1635306900000|2021-10-27 03:55:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12167|12165|95
1635307200000|2021-10-27 04:00:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|58
1635307500000|2021-10-27 04:05:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|422
1635307800000|2021-10-27 04:10:00|12167|12165|12167.8|12165.8|12168.6|12166.6|12167|12165|954
1635308100000|2021-10-27 04:15:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|228
1635308400000|2021-10-27 04:20:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|252
1635308700000|2021-10-27 04:25:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|164
1635309000000|2021-10-27 04:30:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|83
1635309300000|2021-10-27 04:35:00|12168.2|12166.2|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|312
1635309600000|2021-10-27 04:40:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|13
1635309900000|2021-10-27 04:45:00|12167|12165|12167|12165|12167|12165|12167|12165|407
1635310200000|2021-10-27 04:50:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|129
1635310500000|2021-10-27 04:55:00|12167|12165|12167|12165|12167|12165|12167|12165|15
1635310800000|2021-10-27 05:00:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|805
1635311100000|2021-10-27 05:05:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12164.7|12162.7|739
1635311400000|2021-10-27 05:10:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|623
1635311700000|2021-10-27 05:15:00|12165.1|12163.1|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|357
1635312000000|2021-10-27 05:20:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|696
1635312300000|2021-10-27 05:25:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|413
1635312600000|2021-10-27 05:30:00|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|12167.8|12165.8|390
1635312900000|2021-10-27 05:35:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12167|12165|381
1635313200000|2021-10-27 05:40:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|488
1635313500000|2021-10-27 05:45:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|203
1635313800000|2021-10-27 05:50:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|331
1635314100000|2021-10-27 05:55:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|370
1635314400000|2021-10-27 06:00:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|1646
1635314700000|2021-10-27 06:05:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|2036
1635315000000|2021-10-27 06:10:00|12166.6|12164.6|12166.2|12164.2|12167|12165|12166.2|12164.2|298
1635315300000|2021-10-27 06:15:00|12165.5|12163.5|12168.6|12166.6|12168.6|12166.6|12165.5|12163.5|737
1635315600000|2021-10-27 06:20:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|858
1635315900000|2021-10-27 06:25:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|358
1635316200000|2021-10-27 06:30:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|1747
1635316500000|2021-10-27 06:35:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167|12165|532
1635316800000|2021-10-27 06:40:00|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|12168.6|12166.6|23
1635317100000|2021-10-27 06:45:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|859
1635317400000|2021-10-27 06:50:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|635
1635317700000|2021-10-27 06:55:00|12172.5|12170.5|12169.4|12167.4|12173.3|12171.3|12168.6|12166.6|1058
1635318000000|2021-10-27 07:00:00|12170.1|12168.1|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|1468
1635318300000|2021-10-27 07:05:00|12167|12165|12165.5|12163.5|12167|12165|12165.5|12163.5|4623
1635318600000|2021-10-27 07:10:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|619
1635318900000|2021-10-27 07:15:00|12165.5|12163.5|12165.5|12163.5|12167|12165|12164.7|12162.7|1319
1635319200000|2021-10-27 07:20:00|12164.7|12162.7|12163.1|12161.1|12165.5|12163.5|12162.3|12160.3|4128
1635319500000|2021-10-27 07:25:00|12163.9|12161.9|12163.1|12161.1|12165.5|12163.5|12163.1|12161.1|2908
1635319800000|2021-10-27 07:30:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|4276
1635320100000|2021-10-27 07:35:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|1323
1635320400000|2021-10-27 07:40:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|1388
1635320700000|2021-10-27 07:45:00|12165.1|12163.1|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1556
1635321000000|2021-10-27 07:50:00|12167|12165|12166.2|12164.2|12167|12165|12165.5|12163.5|2226
1635321300000|2021-10-27 07:55:00|12167|12165|12165.5|12163.5|12168.6|12166.6|12165.5|12163.5|1657
1635321600000|2021-10-27 08:00:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.1|12161.1|1272
1635321900000|2021-10-27 08:05:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|962
1635322200000|2021-10-27 08:10:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|882
1635322500000|2021-10-27 08:15:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12163.9|12161.9|682
1635322800000|2021-10-27 08:20:00|12165.5|12163.5|12164.3|12162.3|12165.5|12163.5|12163.9|12161.9|979
1635323100000|2021-10-27 08:25:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|914
1635323400000|2021-10-27 08:30:00|12164.7|12162.7|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1258
1635323700000|2021-10-27 08:35:00|12167|12165|12166.2|12164.2|12167|12165|12164.7|12162.7|1268
1635324000000|2021-10-27 08:40:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12166.2|12164.2|2339
1635324300000|2021-10-27 08:45:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|2299
1635324600000|2021-10-27 08:50:00|12167|12165|12166.2|12164.2|12167|12165|12165.5|12163.5|1235
1635324900000|2021-10-27 08:55:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1450
1635325200000|2021-10-27 09:00:00|12167.8|12165.8|12170.9|12168.9|12171.7|12169.7|12167|12165|3302
1635325500000|2021-10-27 09:05:00|12171.7|12169.7|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|2462
1635325800000|2021-10-27 09:10:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12172.5|12170.5|1585
1635326100000|2021-10-27 09:15:00|12174.8|12172.8|12176.4|12174.4|12177.2|12175.2|12174|12172|2368
1635326400000|2021-10-27 09:20:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12175.6|12173.6|3042
1635326700000|2021-10-27 09:25:00|12178|12176|12178|12176|12178.7|12176.7|12176.4|12174.4|1538
1635327000000|2021-10-27 09:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178|12176|2879
1635327300000|2021-10-27 09:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1811
1635327600000|2021-10-27 09:40:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|1850
1635327900000|2021-10-27 09:45:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|1853
1635328200000|2021-10-27 09:50:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|1053
1635328500000|2021-10-27 09:55:00|12180.3|12178.3|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|421
1635328800000|2021-10-27 10:00:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|819
1635329100000|2021-10-27 10:05:00|12176.4|12174.4|12176.4|12174.4|12178|12176|12176.4|12174.4|599
1635329400000|2021-10-27 10:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1287
1635329700000|2021-10-27 10:15:00|12175.6|12173.6|12177.2|12175.2|12178|12176|12175.6|12173.6|613
1635330000000|2021-10-27 10:20:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|594
1635330300000|2021-10-27 10:25:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|256
1635330600000|2021-10-27 10:30:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|909
1635330900000|2021-10-27 10:35:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|358
1635331200000|2021-10-27 10:40:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12176.4|12174.4|1647
1635331500000|2021-10-27 10:45:00|12178|12176|12178|12176|12178|12176|12178|12176|639
1635331800000|2021-10-27 10:50:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|1123
1635332100000|2021-10-27 10:55:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|1248
1635332400000|2021-10-27 11:00:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|737
1635332700000|2021-10-27 11:05:00|12176|12174|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|430
1635333000000|2021-10-27 11:10:00|12175.2|12173.2|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1249
1635333300000|2021-10-27 11:15:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|433
1635333600000|2021-10-27 11:20:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|686
1635333900000|2021-10-27 11:25:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|769
1635334200000|2021-10-27 11:30:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|722
1635334500000|2021-10-27 11:35:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|931
1635334800000|2021-10-27 11:40:00|12177.2|12175.2|12176.4|12174.4|12178|12176|12176.4|12174.4|2818
1635335100000|2021-10-27 11:45:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|578
1635335400000|2021-10-27 11:50:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|785
1635335700000|2021-10-27 11:55:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|774
1635336000000|2021-10-27 12:00:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1023
1635336300000|2021-10-27 12:05:00|12177.2|12175.2|12181.1|12179.1|12181.1|12179.1|12177.2|12175.2|4818
1635336600000|2021-10-27 12:10:00|12181.5|12179.5|12184.2|12182.2|12184.2|12182.2|12181.1|12179.1|6698
1635336900000|2021-10-27 12:15:00|12185|12183|12181.9|12179.9|12185.8|12183.8|12181.1|12179.1|9860
1635337200000|2021-10-27 12:20:00|12182.6|12180.6|12181.9|12179.9|12184.2|12182.2|12181.1|12179.1|12007
1635337500000|2021-10-27 12:25:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|2585
1635337800000|2021-10-27 12:30:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|5245
1635338100000|2021-10-27 12:35:00|12181.9|12179.9|12181.1|12179.1|12182.6|12180.6|12179.5|12177.5|8454
1635338400000|2021-10-27 12:40:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|6019
1635338700000|2021-10-27 12:45:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|1259
1635339000000|2021-10-27 12:50:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12180.3|12178.3|3099
1635339300000|2021-10-27 12:55:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12180.3|12178.3|2724
1635339600000|2021-10-27 13:00:00|12181.9|12179.9|12185|12183|12185|12183|12181.9|12179.9|3921
1635339900000|2021-10-27 13:05:00|12185.8|12183.8|12185|12183|12186.5|12184.5|12184.2|12182.2|4555
1635340200000|2021-10-27 13:10:00|12184.6|12182.6|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|4050
1635340500000|2021-10-27 13:15:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|3237
1635340800000|2021-10-27 13:20:00|12185.8|12183.8|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|2370
1635341100000|2021-10-27 13:25:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2697
1635341400000|2021-10-27 13:30:00|12187.3|12185.3|12191.2|12189.2|12191.2|12189.2|12186.5|12184.5|6043
1635341700000|2021-10-27 13:35:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|2990
1635342000000|2021-10-27 13:40:00|12190.5|12188.5|12192.8|12190.8|12192.8|12190.8|12190.5|12188.5|5267
1635342300000|2021-10-27 13:45:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12190.5|12188.5|2481
1635342600000|2021-10-27 13:50:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12189.7|12187.7|5522
1635342900000|2021-10-27 13:55:00|12190.5|12188.5|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|6436
1635343200000|2021-10-27 14:00:00|12188.1|12186.1|12178.7|12176.7|12188.1|12186.1|12178.7|12176.7|13830
1635343500000|2021-10-27 14:05:00|12179.5|12177.5|12174|12172|12179.5|12177.5|12170.9|12168.9|24047
1635343800000|2021-10-27 14:10:00|12173.3|12171.3|12168.6|12166.6|12174|12172|12168.6|12166.6|8825
1635344100000|2021-10-27 14:15:00|12167.8|12165.8|12164.7|12162.7|12167.8|12165.8|12155.3|12153.3|23430
1635344400000|2021-10-27 14:20:00|12165.1|12163.1|12167|12165|12167.8|12165.8|12163.9|12161.9|12282
1635344700000|2021-10-27 14:25:00|12166.2|12164.2|12170.1|12168.1|12174|12172|12166.2|12164.2|8120
1635345000000|2021-10-27 14:30:00|12170.9|12168.9|12170.9|12168.9|12174|12172|12169.4|12167.4|6772
1635345300000|2021-10-27 14:35:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12163.9|12161.9|9540
1635345600000|2021-10-27 14:40:00|12171.7|12169.7|12173.3|12171.3|12174|12172|12171.7|12169.7|10358
1635345900000|2021-10-27 14:45:00|12172.5|12170.5|12170.1|12168.1|12174.8|12172.8|12170.1|12168.1|5934
1635346200000|2021-10-27 14:50:00|12169.4|12167.4|12171.7|12169.7|12172.5|12170.5|12169.4|12167.4|4141
1635346500000|2021-10-27 14:55:00|12171.3|12169.3|12169.4|12167.4|12174|12172|12169.4|12167.4|5843
1635346800000|2021-10-27 15:00:00|12170.1|12168.1|12172.5|12170.5|12172.5|12170.5|12169.4|12167.4|5261
1635347100000|2021-10-27 15:05:00|12171.7|12169.7|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|4536
1635347400000|2021-10-27 15:10:00|12174|12172|12174|12172|12174.8|12172.8|12171.7|12169.7|4369
1635347700000|2021-10-27 15:15:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12171.7|12169.7|1791
1635348000000|2021-10-27 15:20:00|12172.5|12170.5|12174|12172|12174|12172|12171.7|12169.7|2447
1635348300000|2021-10-27 15:25:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1868
1635348600000|2021-10-27 15:30:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12170.9|12168.9|3887
1635348900000|2021-10-27 15:35:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|2553
1635349200000|2021-10-27 15:40:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|2055
1635349500000|2021-10-27 15:45:00|12172.5|12170.5|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|1970
1635349800000|2021-10-27 15:50:00|12172.5|12170.5|12175.6|12173.6|12176.4|12174.4|12172.5|12170.5|4047
1635350100000|2021-10-27 15:55:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|2736
1635350400000|2021-10-27 16:00:00|12175.6|12173.6|12179.5|12177.5|12180.3|12178.3|12174.8|12172.8|3114
1635350700000|2021-10-27 16:05:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178|12176|5696
1635351000000|2021-10-27 16:10:00|12180.3|12178.3|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|2544
1635351300000|2021-10-27 16:15:00|12180.3|12178.3|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|1877
1635351600000|2021-10-27 16:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|2957
1635351900000|2021-10-27 16:25:00|12181.9|12179.9|12183.4|12181.4|12184.2|12182.2|12181.9|12179.9|11332
1635352200000|2021-10-27 16:30:00|12182.6|12180.6|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|2947
1635352500000|2021-10-27 16:35:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|3322
1635352800000|2021-10-27 16:40:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|4275
1635353100000|2021-10-27 16:45:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|5715
1635353400000|2021-10-27 16:50:00|12186.5|12184.5|12184.2|12182.2|12188.1|12186.1|12183.4|12181.4|3515
1635353700000|2021-10-27 16:55:00|12183.4|12181.4|12180.3|12178.3|12184.2|12182.2|12180.3|12178.3|5910
1635354000000|2021-10-27 17:00:00|12179.5|12177.5|12193.6|12191.6|12194.4|12192.4|12179.5|12177.5|10751
1635354300000|2021-10-27 17:05:00|12192.8|12190.8|12194.4|12192.4|12197.5|12195.5|12192.8|12190.8|11076
1635354600000|2021-10-27 17:10:00|12193.6|12191.6|12193.6|12191.6|12194.4|12192.4|12192|12190|4498
1635354900000|2021-10-27 17:15:00|12194|12192|12192|12190|12194.4|12192.4|12192|12190|4192
1635355200000|2021-10-27 17:20:00|12191.2|12189.2|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|5340
1635355500000|2021-10-27 17:25:00|12191.2|12189.2|12192.8|12190.8|12193.6|12191.6|12190.5|12188.5|3508
1635355800000|2021-10-27 17:30:00|12192|12190|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|2413
1635356100000|2021-10-27 17:35:00|12189.7|12187.7|12191.2|12189.2|12192|12190|12189.7|12187.7|2032
1635356400000|2021-10-27 17:40:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|1049
1635356700000|2021-10-27 17:45:00|12192|12190|12193.6|12191.6|12193.6|12191.6|12192|12190|2399
1635357000000|2021-10-27 17:50:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12192|12190|5779
1635357300000|2021-10-27 17:55:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|8561
1635357600000|2021-10-27 18:00:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12193.6|12191.6|1921
1635357900000|2021-10-27 18:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|2980
1635358200000|2021-10-27 18:10:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|2018
1635358500000|2021-10-27 18:15:00|12195.9|12193.9|12194.4|12192.4|12195.9|12193.9|12193.6|12191.6|2520
1635358800000|2021-10-27 18:20:00|12195.1|12193.1|12194.4|12192.4|12195.9|12193.9|12194.4|12192.4|1823
1635359100000|2021-10-27 18:25:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12193.6|12191.6|1321
1635359400000|2021-10-27 18:30:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.1|12193.1|2177
1635359700000|2021-10-27 18:35:00|12195.9|12193.9|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|2395
1635360000000|2021-10-27 18:40:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2327
1635360300000|2021-10-27 18:45:00|12195.1|12193.1|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2554
1635360600000|2021-10-27 18:50:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|2964
1635360900000|2021-10-27 18:55:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12192|12190|6289
1635361200000|2021-10-27 19:00:00|12194.4|12192.4|12190.5|12188.5|12194.4|12192.4|12190.5|12188.5|7289
1635361500000|2021-10-27 19:05:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|3885
1635361800000|2021-10-27 19:10:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12189.7|12187.7|2870
1635362100000|2021-10-27 19:15:00|12190.5|12188.5|12190.5|12188.5|12192|12190|12189.7|12187.7|1917
1635362400000|2021-10-27 19:20:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1058
1635362700000|2021-10-27 19:25:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|3313
1635363000000|2021-10-27 19:30:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|1728
1635363300000|2021-10-27 19:35:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|3170
1635363600000|2021-10-27 19:40:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|597
1635363900000|2021-10-27 19:45:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1232
1635364200000|2021-10-27 19:50:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12190.5|12188.5|4039
1635364500000|2021-10-27 19:55:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|6914
1635364800000|2021-10-27 20:00:00|12189.7|12187.7|12192|12190|12192|12190|12189.7|12187.7|3931
1635365100000|2021-10-27 20:05:00|12191.2|12189.2|12192|12190|12192|12190|12190.5|12188.5|2510
1635365400000|2021-10-27 20:10:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12190.5|12188.5|934
1635365700000|2021-10-27 20:15:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|1314
1635366000000|2021-10-27 20:20:00|12190.5|12188.5|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|2425
1635366300000|2021-10-27 20:25:00|12190.1|12188.1|12189.7|12187.7|12190.1|12188.1|12189.7|12187.7|1062
1635366600000|2021-10-27 20:30:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|847
1635366900000|2021-10-27 20:35:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|2107
1635367200000|2021-10-27 20:40:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|2503
1635367500000|2021-10-27 20:45:00|12187.7|12185.7|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1411
1635367800000|2021-10-27 20:50:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|1325
1635368100000|2021-10-27 20:55:00|12186.2|12184.2|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|1373
1635372000000|2021-10-27 22:00:00|12185|12183|12184.6|12182.6|12185|12183|12182.6|12180.6|727
1635372300000|2021-10-27 22:05:00|12184.2|12182.2|12184.2|12182.2|12184.6|12182.6|12184.2|12182.2|57
1635372600000|2021-10-27 22:10:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|233
1635372900000|2021-10-27 22:15:00|||||||||44
1635373200000|2021-10-27 22:20:00|12185|12183|12185|12183|12185|12183|12185|12183|266
1635373500000|2021-10-27 22:25:00|12184.2|12182.2|12185|12183|12185.8|12183.8|12184.2|12182.2|649
1635373800000|2021-10-27 22:30:00|12184.6|12182.6|12185|12183|12185|12183|12184.6|12182.6|117
1635374100000|2021-10-27 22:35:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|79
1635374400000|2021-10-27 22:40:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12185|12183|43
1635374700000|2021-10-27 22:45:00|||||||||127
1635375000000|2021-10-27 22:50:00|||||||||5
1635375300000|2021-10-27 22:55:00|12184.6|12182.6|12185|12183|12185|12183|12184.6|12182.6|177
1635375600000|2021-10-27 23:00:00|12185.8|12183.8|12185.4|12183.4|12185.8|12183.8|12185|12183|434
1635375900000|2021-10-27 23:05:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|290
1635376200000|2021-10-27 23:10:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|536
1635376500000|2021-10-27 23:15:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12185|12183|660
1635376800000|2021-10-27 23:20:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|55
1635377100000|2021-10-27 23:25:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|425
1635377400000|2021-10-27 23:30:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|72
1635377700000|2021-10-27 23:35:00|12186.9|12184.9|12186.9|12184.9|12187.3|12185.3|12186.9|12184.9|42
1635378000000|2021-10-27 23:40:00|12186.5|12184.5|12186.5|12184.5|12186.9|12184.9|12185.8|12183.8|149
1635378300000|2021-10-27 23:45:00|12186.9|12184.9|12187.3|12185.3|12187.3|12185.3|12186.5|12184.5|93
1635378600000|2021-10-27 23:50:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|110
1635378900000|2021-10-27 23:55:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|633
1635379200000|2021-10-28 00:00:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|1034
1635379500000|2021-10-28 00:05:00|12187.7|12185.7|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|645
1635379800000|2021-10-28 00:10:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12184.2|12182.2|388
1635380100000|2021-10-28 00:15:00|12185|12183|12184.2|12182.2|12185|12183|12182.6|12180.6|949
1635380400000|2021-10-28 00:20:00|12183.4|12181.4|12185.8|12183.8|12185.8|12183.8|12182.6|12180.6|951
1635380700000|2021-10-28 00:25:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|419
1635381000000|2021-10-28 00:30:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|342
1635381300000|2021-10-28 00:35:00|12184.2|12182.2|12184.2|12182.2|12185.8|12183.8|12184.2|12182.2|457
1635381600000|2021-10-28 00:40:00|12185|12183|12182.6|12180.6|12185|12183|12182.6|12180.6|1008
1635381900000|2021-10-28 00:45:00|12183.4|12181.4|12182.3|12180.3|12183.8|12181.8|12181.1|12179.1|559
1635382200000|2021-10-28 00:50:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|142
1635382500000|2021-10-28 00:55:00|||||||||218
1635382800000|2021-10-28 01:00:00|||||||||390
1635383100000|2021-10-28 01:05:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|358
1635383400000|2021-10-28 01:10:00|12180.7|12178.7|12181.5|12179.5|12181.9|12179.9|12180.7|12178.7|815
1635383700000|2021-10-28 01:15:00|12181.1|12179.1|12178|12176|12181.5|12179.5|12178|12176|585
1635384000000|2021-10-28 01:20:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|1463
1635384300000|2021-10-28 01:25:00|12178|12176|12178|12176|12178|12176|12177.2|12175.2|243
1635384600000|2021-10-28 01:30:00|12177.2|12175.2|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|821
1635384900000|2021-10-28 01:35:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|727
1635385200000|2021-10-28 01:40:00|12176.8|12174.8|12177.2|12175.2|12178|12176|12176.4|12174.4|530
1635385500000|2021-10-28 01:45:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|960
1635385800000|2021-10-28 01:50:00|12177.2|12175.2|12178|12176|12178|12176|12176.4|12174.4|758
1635386100000|2021-10-28 01:55:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|293
1635386400000|2021-10-28 02:00:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178|12176|1096
1635386700000|2021-10-28 02:05:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|1180
1635387000000|2021-10-28 02:10:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|563
1635387300000|2021-10-28 02:15:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|656
1635387600000|2021-10-28 02:20:00|12179.5|12177.5|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|130
1635387900000|2021-10-28 02:25:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|381
1635388200000|2021-10-28 02:30:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12177.2|12175.2|590
1635388500000|2021-10-28 02:35:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|474
1635388800000|2021-10-28 02:40:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|676
1635389100000|2021-10-28 02:45:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|464
1635389400000|2021-10-28 02:50:00|12179.5|12177.5|12177.2|12175.2|12179.5|12177.5|12177.2|12175.2|824
1635389700000|2021-10-28 02:55:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|1237
1635390000000|2021-10-28 03:00:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|1228
1635390300000|2021-10-28 03:05:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|199
1635390600000|2021-10-28 03:10:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|193
1635390900000|2021-10-28 03:15:00|12176.4|12174.4|12178|12176|12178|12176|12176.4|12174.4|736
1635391200000|2021-10-28 03:20:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|178
1635391500000|2021-10-28 03:25:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|411
1635391800000|2021-10-28 03:30:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|495
1635392100000|2021-10-28 03:35:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|911
1635392400000|2021-10-28 03:40:00|12174.8|12172.8|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|1003
1635392700000|2021-10-28 03:45:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|823
1635393000000|2021-10-28 03:50:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|309
1635393300000|2021-10-28 03:55:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|647
1635393600000|2021-10-28 04:00:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|315
1635393900000|2021-10-28 04:05:00|12172.5|12170.5|12174|12172|12174|12172|12172.5|12170.5|198
1635394200000|2021-10-28 04:10:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|736
1635394500000|2021-10-28 04:15:00|12173.3|12171.3|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|447
1635394800000|2021-10-28 04:20:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|177
1635395100000|2021-10-28 04:25:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|260
1635395400000|2021-10-28 04:30:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|186
1635395700000|2021-10-28 04:35:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|413
1635396000000|2021-10-28 04:40:00|||||||||157
1635396300000|2021-10-28 04:45:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|229
1635396600000|2021-10-28 04:50:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|436
1635396900000|2021-10-28 04:55:00|||||||||61
1635397200000|2021-10-28 05:00:00|||||||||35
1635397500000|2021-10-28 05:05:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|357
1635397800000|2021-10-28 05:10:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|377
1635398100000|2021-10-28 05:15:00|12174|12172|12172.5|12170.5|12174|12172|12171.7|12169.7|723
1635398400000|2021-10-28 05:20:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|123
1635398700000|2021-10-28 05:25:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|169
1635399000000|2021-10-28 05:30:00|12174|12172|12174|12172|12174|12172|12174|12172|383
1635399300000|2021-10-28 05:35:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|535
1635399600000|2021-10-28 05:40:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|569
1635399900000|2021-10-28 05:45:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|611
1635400200000|2021-10-28 05:50:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1976
1635400500000|2021-10-28 05:55:00|12175.2|12173.2|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|489
1635400800000|2021-10-28 06:00:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12172.5|12170.5|1148
1635401100000|2021-10-28 06:05:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|1468
1635401400000|2021-10-28 06:10:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12175.6|12173.6|1257
1635401700000|2021-10-28 06:15:00|12176.4|12174.4|12180.3|12178.3|12180.3|12178.3|12176.4|12174.4|1505
1635402000000|2021-10-28 06:20:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178|12176|1463
1635402300000|2021-10-28 06:25:00|12181.1|12179.1|12181.9|12179.9|12182.6|12180.6|12179.5|12177.5|1416
1635402600000|2021-10-28 06:30:00|12182.6|12180.6|12180.3|12178.3|12184.2|12182.2|12180.3|12178.3|2254
1635402900000|2021-10-28 06:35:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|1391
1635403200000|2021-10-28 06:40:00|12180.3|12178.3|12177.2|12175.2|12181.1|12179.1|12176.4|12174.4|3245
1635403500000|2021-10-28 06:45:00|12176.4|12174.4|12174.8|12172.8|12177.2|12175.2|12174.8|12172.8|1431
1635403800000|2021-10-28 06:50:00|12175.6|12173.6|12172.5|12170.5|12175.6|12173.6|12172.5|12170.5|2716
1635404100000|2021-10-28 06:55:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12169.4|12167.4|2556
1635404400000|2021-10-28 07:00:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12168.6|12166.6|2164
1635404700000|2021-10-28 07:05:00|12171.7|12169.7|12173.3|12171.3|12175.6|12173.6|12171.7|12169.7|2803
1635405000000|2021-10-28 07:10:00|12172.5|12170.5|12170.1|12168.1|12173.3|12171.3|12169.4|12167.4|1609
1635405300000|2021-10-28 07:15:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|2035
1635405600000|2021-10-28 07:20:00|12170.9|12168.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1682
1635405900000|2021-10-28 07:25:00|12172.5|12170.5|12168.6|12166.6|12173.3|12171.3|12168.6|12166.6|3516
1635406200000|2021-10-28 07:30:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12166.2|12164.2|4374
1635406500000|2021-10-28 07:35:00|12168.2|12166.2|12167|12165|12168.6|12166.6|12167|12165|757
1635406800000|2021-10-28 07:40:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12165.5|12163.5|3858
1635407100000|2021-10-28 07:45:00|12166.2|12164.2|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|980
1635407400000|2021-10-28 07:50:00|12167|12165|12163.9|12161.9|12167|12165|12163.1|12161.1|3111
1635407700000|2021-10-28 07:55:00|12163.5|12161.5|12166.2|12164.2|12166.2|12164.2|12163.5|12161.5|1672
1635408000000|2021-10-28 08:00:00|12165.5|12163.5|12164.7|12162.7|12167|12165|12164.7|12162.7|4631
1635408300000|2021-10-28 08:05:00|12165.5|12163.5|12166.2|12164.2|12167.8|12165.8|12165.5|12163.5|1443
1635408600000|2021-10-28 08:10:00|12165.8|12163.8|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|1401
1635408900000|2021-10-28 08:15:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|2868
1635409200000|2021-10-28 08:20:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12168.6|12166.6|2309
1635409500000|2021-10-28 08:25:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|2115
1635409800000|2021-10-28 08:30:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167|12165|2262
1635410100000|2021-10-28 08:35:00|12168.6|12166.6|12173.3|12171.3|12173.7|12171.7|12168.6|12166.6|3356
1635410400000|2021-10-28 08:40:00|12172.5|12170.5|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|1921
1635410700000|2021-10-28 08:45:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1577
1635411000000|2021-10-28 08:50:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|2986
1635411300000|2021-10-28 08:55:00|12174.8|12172.8|12173.3|12171.3|12176.4|12174.4|12173.3|12171.3|2077
1635411600000|2021-10-28 09:00:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|789
1635411900000|2021-10-28 09:05:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12171.7|12169.7|901
1635412200000|2021-10-28 09:10:00|12174|12172|12174|12172|12174|12172|12172.5|12170.5|1290
1635412500000|2021-10-28 09:15:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12172.9|12170.9|615
1635412800000|2021-10-28 09:20:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.1|12170.1|737
1635413100000|2021-10-28 09:25:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|888
1635413400000|2021-10-28 09:30:00|12172.9|12170.9|12173.3|12171.3|12174|12172|12172.5|12170.5|1726
1635413700000|2021-10-28 09:35:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|619
1635414000000|2021-10-28 09:40:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|594
1635414300000|2021-10-28 09:45:00|12172.5|12170.5|12170.9|12168.9|12172.9|12170.9|12170.9|12168.9|962
1635414600000|2021-10-28 09:50:00|12170.1|12168.1|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|2520
1635414900000|2021-10-28 09:55:00|12170.9|12168.9|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|1191
1635415200000|2021-10-28 10:00:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12169.4|12167.4|1156
1635415500000|2021-10-28 10:05:00|12171.7|12169.7|12169.4|12167.4|12171.7|12169.7|12168.6|12166.6|952
1635415800000|2021-10-28 10:10:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12168.6|12166.6|698
1635416100000|2021-10-28 10:15:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|1311
1635416400000|2021-10-28 10:20:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.5|12168.5|833
1635416700000|2021-10-28 10:25:00|12172.1|12170.1|12170.1|12168.1|12172.5|12170.5|12170.1|12168.1|891
1635417000000|2021-10-28 10:30:00|12170.5|12168.5|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|1291
1635417300000|2021-10-28 10:35:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1507
1635417600000|2021-10-28 10:40:00|12172.1|12170.1|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|326
1635417900000|2021-10-28 10:45:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12170.9|12168.9|591
1635418200000|2021-10-28 10:50:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|397
1635418500000|2021-10-28 10:55:00|12174|12172|12171.7|12169.7|12174|12172|12171.7|12169.7|1471
1635418800000|2021-10-28 11:00:00|12172.1|12170.1|12170.1|12168.1|12173.3|12171.3|12170.1|12168.1|1753
1635419100000|2021-10-28 11:05:00|12170.5|12168.5|12172.5|12170.5|12173.3|12171.3|12170.1|12168.1|2020
1635419400000|2021-10-28 11:10:00|12172.1|12170.1|12170.9|12168.9|12172.5|12170.5|12170.9|12168.9|2974
1635419700000|2021-10-28 11:15:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12168.6|12166.6|1973
1635420000000|2021-10-28 11:20:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|1457
1635420300000|2021-10-28 11:25:00|12165.5|12163.5|12166.2|12164.2|12167.4|12165.4|12165.5|12163.5|1452
1635420600000|2021-10-28 11:30:00|12166.6|12164.6|12170.9|12168.9|12171.7|12169.7|12166.2|12164.2|2632
1635420900000|2021-10-28 11:35:00|12171.3|12169.3|12174|12172|12174.8|12172.8|12170.9|12168.9|1692
1635421200000|2021-10-28 11:40:00|12173.3|12171.3|12173.7|12171.7|12174.8|12172.8|12172.5|12170.5|2048
1635421500000|2021-10-28 11:45:00|12174|12172|12172.5|12170.5|12175.6|12173.6|12171.7|12169.7|7483
1635421800000|2021-10-28 11:50:00|12173.3|12171.3|12174|12172|12176.4|12174.4|12172.5|12170.5|5471
1635422100000|2021-10-28 11:55:00|12174.8|12172.8|12175.6|12173.6|12177.2|12175.2|12174|12172|3918
1635422400000|2021-10-28 12:00:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12171.7|12169.7|3450
1635422700000|2021-10-28 12:05:00|12174|12172|12172.5|12170.5|12174|12172|12170.9|12168.9|5247
1635423000000|2021-10-28 12:10:00|12173.3|12171.3|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|2992
1635423300000|2021-10-28 12:15:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|1659
1635423600000|2021-10-28 12:20:00|12177.2|12175.2|12178|12176|12180.3|12178.3|12175.6|12173.6|7979
1635423900000|2021-10-28 12:25:00|12178.7|12176.7|12180.7|12178.7|12182.6|12180.6|12178|12176|5596
1635424200000|2021-10-28 12:30:00|12180.3|12178.3|12178.7|12176.7|12184.2|12182.2|12177.2|12175.2|10175
1635424500000|2021-10-28 12:35:00|12178|12176|12174.8|12172.8|12178.7|12176.7|12174.8|12172.8|4168
1635424800000|2021-10-28 12:40:00|12174|12172|12172.1|12170.1|12175.6|12173.6|12172.1|12170.1|5780
1635425100000|2021-10-28 12:45:00|12172.5|12170.5|12163.1|12161.1|12172.5|12170.5|12162.3|12160.3|9367
1635425400000|2021-10-28 12:50:00|12163.9|12161.9|12160|12158|12165.5|12163.5|12160|12158|8447
1635425700000|2021-10-28 12:55:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12158.4|12156.4|7517
1635426000000|2021-10-28 13:00:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12157.6|12155.6|6879
1635426300000|2021-10-28 13:05:00|12163.1|12161.1|12161.5|12159.5|12163.9|12161.9|12160|12158|6501
1635426600000|2021-10-28 13:10:00|12162.3|12160.3|12167|12165|12167.8|12165.8|12161.5|12159.5|9189
1635426900000|2021-10-28 13:15:00|12167.4|12165.4|12165.5|12163.5|12168.6|12166.6|12163.1|12161.1|9487
1635427200000|2021-10-28 13:20:00|12166.2|12164.2|12170.1|12168.1|12170.9|12168.9|12164.7|12162.7|9214
1635427500000|2021-10-28 13:25:00|12170.9|12168.9|12174.8|12172.8|12175.6|12173.6|12168.6|12166.6|10824
1635427800000|2021-10-28 13:30:00|12175.6|12173.6|12180.3|12178.3|12181.1|12179.1|12174|12172|9937
1635428100000|2021-10-28 13:35:00|12181.1|12179.1|12177.2|12175.2|12183.4|12181.4|12177.2|12175.2|8106
1635428400000|2021-10-28 13:40:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12173.3|12171.3|14879
1635428700000|2021-10-28 13:45:00|12178|12176|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|4879
1635429000000|2021-10-28 13:50:00|12174.8|12172.8|12177.2|12175.2|12178.7|12176.7|12172.5|12170.5|5519
1635429300000|2021-10-28 13:55:00|12176.4|12174.4|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|8144
1635429600000|2021-10-28 14:00:00|12176.4|12174.4|12176.4|12174.4|12179.5|12177.5|12174.8|12172.8|8205
1635429900000|2021-10-28 14:05:00|12176|12174|12177.2|12175.2|12179.5|12177.5|12174|12172|5670
1635430200000|2021-10-28 14:10:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12173.3|12171.3|3195
1635430500000|2021-10-28 14:15:00|12174|12172|12175.6|12173.6|12177.2|12175.2|12172.5|12170.5|4919
1635430800000|2021-10-28 14:20:00|12176|12174|12179.5|12177.5|12181.1|12179.1|12175.6|12173.6|4294
1635431100000|2021-10-28 14:25:00|12180.3|12178.3|12176.4|12174.4|12180.3|12178.3|12175.6|12173.6|4873
1635431400000|2021-10-28 14:30:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12174.8|12172.8|5520
1635431700000|2021-10-28 14:35:00|12177.2|12175.2|12182.6|12180.6|12182.6|12180.6|12176.4|12174.4|5180
1635432000000|2021-10-28 14:40:00|12181.9|12179.9|12184.2|12182.2|12184.2|12182.2|12181.1|12179.1|4049
1635432300000|2021-10-28 14:45:00|12183.4|12181.4|12192.8|12190.8|12193.6|12191.6|12183.4|12181.4|8815
1635432600000|2021-10-28 14:50:00|12193.2|12191.2|12187.3|12185.3|12194.4|12192.4|12186.5|12184.5|6583
1635432900000|2021-10-28 14:55:00|12188.1|12186.1|12190.5|12188.5|12191.2|12189.2|12186.5|12184.5|4890
1635433200000|2021-10-28 15:00:00|12189.7|12187.7|12188.9|12186.9|12189.7|12187.7|12187.3|12185.3|3774
1635433500000|2021-10-28 15:05:00|12189.7|12187.7|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|4643
1635433800000|2021-10-28 15:10:00|12188.9|12186.9|12192.8|12190.8|12194.4|12192.4|12188.9|12186.9|4172
1635434100000|2021-10-28 15:15:00|12193.2|12191.2|12198.3|12196.3|12198.3|12196.3|12192.8|12190.8|6807
1635434400000|2021-10-28 15:20:00|12197.5|12195.5|12195.9|12193.9|12199|12197|12193.6|12191.6|4019
1635434700000|2021-10-28 15:25:00|12195.1|12193.1|12198.3|12196.3|12199|12197|12195.1|12193.1|4569
1635435000000|2021-10-28 15:30:00|12199|12197|12196.7|12194.7|12199|12197|12195.9|12193.9|8392
1635435300000|2021-10-28 15:35:00|12195.9|12193.9|12194.4|12192.4|12196.7|12194.7|12194.4|12192.4|4402
1635435600000|2021-10-28 15:40:00|12193.6|12191.6|12188.9|12186.9|12194.4|12192.4|12188.9|12186.9|4514
1635435900000|2021-10-28 15:45:00|12188.1|12186.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|5626
1635436200000|2021-10-28 15:50:00|12188.9|12186.9|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|2970
1635436500000|2021-10-28 15:55:00|12188.9|12186.9|12186.5|12184.5|12190.5|12188.5|12185.8|12183.8|3338
1635436800000|2021-10-28 16:00:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12184.2|12182.2|2785
1635437100000|2021-10-28 16:05:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|3793
1635437400000|2021-10-28 16:10:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12178.7|12176.7|4354
1635437700000|2021-10-28 16:15:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|2138
1635438000000|2021-10-28 16:20:00|12184.2|12182.2|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|3085
1635438300000|2021-10-28 16:25:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12182.6|12180.6|1827
1635438600000|2021-10-28 16:30:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|3035
1635438900000|2021-10-28 16:35:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|2695
1635439200000|2021-10-28 16:40:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2458
1635439500000|2021-10-28 16:45:00|12178.7|12176.7|12176.4|12174.4|12179.5|12177.5|12176.4|12174.4|4895
1635439800000|2021-10-28 16:50:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|5024
1635440100000|2021-10-28 16:55:00|12175.6|12173.6|12173.3|12171.3|12176.4|12174.4|12172.5|12170.5|4778
1635440400000|2021-10-28 17:00:00|12172.9|12170.9|12169.4|12167.4|12174|12172|12167.8|12165.8|5745
1635440700000|2021-10-28 17:05:00|12170.1|12168.1|12168.6|12166.6|12171.7|12169.7|12168.6|12166.6|3887
1635441000000|2021-10-28 17:10:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167|12165|2745
1635441300000|2021-10-28 17:15:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|2521
1635441600000|2021-10-28 17:20:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12167|12165|2143
1635441900000|2021-10-28 17:25:00|12167|12165|12170.9|12168.9|12170.9|12168.9|12167|12165|2116
1635442200000|2021-10-28 17:30:00|12170.1|12168.1|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1645
1635442500000|2021-10-28 17:35:00|12171.3|12169.3|12170.1|12168.1|12171.7|12169.7|12169.4|12167.4|4025
1635442800000|2021-10-28 17:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|1343
1635443100000|2021-10-28 17:45:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1711
1635443400000|2021-10-28 17:50:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|1827
1635443700000|2021-10-28 17:55:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2539
1635444000000|2021-10-28 18:00:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|1701
1635444300000|2021-10-28 18:05:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2021
1635444600000|2021-10-28 18:10:00|12171.3|12169.3|12172.5|12170.5|12172.5|12170.5|12171.3|12169.3|1358
1635444900000|2021-10-28 18:15:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|978
1635445200000|2021-10-28 18:20:00|12169.4|12167.4|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1815
1635445500000|2021-10-28 18:25:00|12170.9|12168.9|12172.5|12170.5|12172.9|12170.9|12170.9|12168.9|1529
1635445800000|2021-10-28 18:30:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|2199
1635446100000|2021-10-28 18:35:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|1128
1635446400000|2021-10-28 18:40:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|765
1635446700000|2021-10-28 18:45:00|12172.5|12170.5|12174|12172|12174.8|12172.8|12172.5|12170.5|2533
1635447000000|2021-10-28 18:50:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|874
1635447300000|2021-10-28 18:55:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|4485
1635447600000|2021-10-28 19:00:00|12174|12172|12174|12172|12174.8|12172.8|12173.3|12171.3|4892
1635447900000|2021-10-28 19:05:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|2320
1635448200000|2021-10-28 19:10:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|1353
1635448500000|2021-10-28 19:15:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|761
1635448800000|2021-10-28 19:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1443
1635449100000|2021-10-28 19:25:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1052
1635449400000|2021-10-28 19:30:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|1890
1635449700000|2021-10-28 19:35:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12171.7|12169.7|1119
1635450000000|2021-10-28 19:40:00|12173.3|12171.3|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1152
1635450300000|2021-10-28 19:45:00|12170.9|12168.9|12174|12172|12174.8|12172.8|12170.9|12168.9|3101
1635450600000|2021-10-28 19:50:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|1354
1635450900000|2021-10-28 19:55:00|12174.4|12172.4|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|1972
1635451200000|2021-10-28 20:00:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|3849
1635451500000|2021-10-28 20:05:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|1006
1635451800000|2021-10-28 20:10:00|12174|12172|12175.6|12173.6|12176.4|12174.4|12174|12172|1665
1635452100000|2021-10-28 20:15:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12176|12174|2560
1635452400000|2021-10-28 20:20:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|2270
1635452700000|2021-10-28 20:25:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|1812
1635453000000|2021-10-28 20:30:00|12174.8|12172.8|12175.2|12173.2|12176.4|12174.4|12173.7|12171.7|2562
1635453300000|2021-10-28 20:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|3993
1635453600000|2021-10-28 20:40:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|2774
1635453900000|2021-10-28 20:45:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|2499
1635454200000|2021-10-28 20:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|1010
1635454500000|2021-10-28 20:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12176.4|12174.4|2329
1635458400000|2021-10-28 22:00:00|12177.2|12175.2|12178|12176|12179.5|12177.5|12176.4|12174.4|700
1635458700000|2021-10-28 22:05:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.6|12175.6|105
1635459000000|2021-10-28 22:10:00|12178|12176|12178.7|12176.7|12179.1|12177.1|12178|12176|75
1635459300000|2021-10-28 22:15:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|44
1635459600000|2021-10-28 22:20:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12177.6|12175.6|355
1635459900000|2021-10-28 22:25:00|12178|12176|12177.6|12175.6|12178.3|12176.3|12177.6|12175.6|96
1635460200000|2021-10-28 22:30:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|176
1635460500000|2021-10-28 22:35:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|153
1635460800000|2021-10-28 22:40:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|260
1635461100000|2021-10-28 22:45:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|23
1635461700000|2021-10-28 22:55:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|25
1635462000000|2021-10-28 23:00:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|127
1635462300000|2021-10-28 23:05:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|489
1635462600000|2021-10-28 23:10:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|308
1635462900000|2021-10-28 23:15:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|42
1635463200000|2021-10-28 23:20:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185|12183|1350
1635463500000|2021-10-28 23:25:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|154
1635463800000|2021-10-28 23:30:00|||||||||551
1635464100000|2021-10-28 23:35:00|12184.2|12182.2|12184.2|12182.2|12184.2|12182.2|12183.4|12181.4|175
1635464400000|2021-10-28 23:40:00|12185|12183|12185|12183|12185|12183|12184.2|12182.2|158
1635464700000|2021-10-28 23:45:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|273
1635465000000|2021-10-28 23:50:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|77
1635465300000|2021-10-28 23:55:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|145
1635465600000|2021-10-29 00:00:00|12185.8|12183.8|12182.6|12180.6|12185.8|12183.8|12181.9|12179.9|777
1635465900000|2021-10-29 00:05:00|12183.4|12181.4|12182.6|12180.6|12184.2|12182.2|12181.9|12179.9|555
1635466200000|2021-10-29 00:10:00|12183.4|12181.4|12183|12181|12183.4|12181.4|12182.6|12180.6|466
1635466500000|2021-10-29 00:15:00|12183.4|12181.4|12176.4|12174.4|12183.4|12181.4|12174.8|12172.8|1413
1635466800000|2021-10-29 00:20:00|12177.2|12175.2|12181.9|12179.9|12181.9|12179.9|12177.2|12175.2|1334
1635467100000|2021-10-29 00:25:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|684
1635467400000|2021-10-29 00:30:00|12180.3|12178.3|12183.4|12181.4|12184.2|12182.2|12180.3|12178.3|523
1635467700000|2021-10-29 00:35:00|12182.6|12180.6|12181.9|12179.9|12183.4|12181.4|12181.1|12179.1|223
1635468000000|2021-10-29 00:40:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|330
1635468300000|2021-10-29 00:45:00|12182.6|12180.6|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|306
1635468600000|2021-10-29 00:50:00|12181.9|12179.9|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|387
1635468900000|2021-10-29 00:55:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.9|12179.9|243
1635469200000|2021-10-29 01:00:00|12183|12181|12185|12183|12185.8|12183.8|12183|12181|981
1635469500000|2021-10-29 01:05:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|736
1635469800000|2021-10-29 01:10:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|419
1635470100000|2021-10-29 01:15:00|12185.4|12183.4|12185|12183|12185.8|12183.8|12183.4|12181.4|690
1635470400000|2021-10-29 01:20:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|118
1635470700000|2021-10-29 01:25:00|12184.2|12182.2|12183.4|12181.4|12185|12183|12183.4|12181.4|225
1635471000000|2021-10-29 01:30:00|12183.8|12181.8|12183.4|12181.4|12184.2|12182.2|12182.6|12180.6|692
1635471300000|2021-10-29 01:35:00|12182.6|12180.6|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|289
1635471600000|2021-10-29 01:40:00|12183.4|12181.4|12182.6|12180.6|12183.4|12181.4|12182.6|12180.6|390
1635471900000|2021-10-29 01:45:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.9|12179.9|611
1635472200000|2021-10-29 01:50:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|423
1635472500000|2021-10-29 01:55:00|12181.1|12179.1|12181.1|12179.1|12182.6|12180.6|12181.1|12179.1|421
1635472800000|2021-10-29 02:00:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|431
1635473100000|2021-10-29 02:05:00|12179.5|12177.5|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|518
1635473400000|2021-10-29 02:10:00|12179.5|12177.5|12178|12176|12179.5|12177.5|12178|12176|470
1635473700000|2021-10-29 02:15:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|286
1635474000000|2021-10-29 02:20:00|12177.6|12175.6|12178.7|12176.7|12178.7|12176.7|12177.2|12175.2|297
1635474300000|2021-10-29 02:25:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|421
1635474600000|2021-10-29 02:30:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|300
1635474900000|2021-10-29 02:35:00|||||||||86
1635475200000|2021-10-29 02:40:00|||||||||48
1635475500000|2021-10-29 02:45:00|||||||||8
1635475800000|2021-10-29 02:50:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|243
1635476100000|2021-10-29 02:55:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|86
1635476400000|2021-10-29 03:00:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|342
1635476700000|2021-10-29 03:05:00|||||||||66
1635477000000|2021-10-29 03:10:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|224
1635477300000|2021-10-29 03:15:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|515
1635477600000|2021-10-29 03:20:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|469
1635477900000|2021-10-29 03:25:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|158
1635478200000|2021-10-29 03:30:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|89
1635478500000|2021-10-29 03:35:00|12176.8|12174.8|12176.4|12174.4|12176.8|12174.8|12176.4|12174.4|12
1635478800000|2021-10-29 03:40:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|389
1635479100000|2021-10-29 03:45:00|12176|12174|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|411
1635479400000|2021-10-29 03:50:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|493
1635479700000|2021-10-29 03:55:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|46
1635480000000|2021-10-29 04:00:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174|12172|256
1635480300000|2021-10-29 04:05:00|12174|12172|12174|12172|12174|12172|12173.3|12171.3|465
1635480600000|2021-10-29 04:10:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|401
1635480900000|2021-10-29 04:15:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|213
1635481200000|2021-10-29 04:20:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|297
1635481500000|2021-10-29 04:25:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|1492
1635481800000|2021-10-29 04:30:00|12171.7|12169.7|12170.9|12168.9|12172.5|12170.5|12170.9|12168.9|468
1635482100000|2021-10-29 04:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|409
1635482400000|2021-10-29 04:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|359
1635482700000|2021-10-29 04:45:00|12169.8|12167.8|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|407
1635483000000|2021-10-29 04:50:00|12169.4|12167.4|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|569
1635483300000|2021-10-29 04:55:00|12169.8|12167.8|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|632
1635483600000|2021-10-29 05:00:00|12170.9|12168.9|12167|12165|12170.9|12168.9|12166.2|12164.2|807
1635483900000|2021-10-29 05:05:00|12166.2|12164.2|12169|12167|12169.4|12167.4|12166.2|12164.2|579
1635484200000|2021-10-29 05:10:00|12169.4|12167.4|12167.8|12165.8|12169.4|12167.4|12166.2|12164.2|684
1635484500000|2021-10-29 05:15:00|12168.6|12166.6|12169.4|12167.4|12169.4|12167.4|12167.8|12165.8|727
1635484800000|2021-10-29 05:20:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|481
1635485100000|2021-10-29 05:25:00|12169.4|12167.4|12167|12165|12170.1|12168.1|12167|12165|533
1635485400000|2021-10-29 05:30:00|12166.2|12164.2|12167|12165|12167|12165|12166.2|12164.2|293
1635485700000|2021-10-29 05:35:00|12167.8|12165.8|12169.4|12167.4|12169.4|12167.4|12167|12165|1760
1635486000000|2021-10-29 05:40:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|734
1635486300000|2021-10-29 05:45:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167.8|12165.8|2169
1635486600000|2021-10-29 05:50:00|12169|12167|12167|12165|12169|12167|12167|12165|1145
1635486900000|2021-10-29 05:55:00|12166.2|12164.2|12166.2|12164.2|12167|12165|12166.2|12164.2|307
1635487200000|2021-10-29 06:00:00|12166.6|12164.6|12166.2|12164.2|12167|12165|12165.1|12163.1|1849
1635487500000|2021-10-29 06:05:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12165.5|12163.5|1132
1635487800000|2021-10-29 06:10:00|12166.2|12164.2|12166.6|12164.6|12167|12165|12165.5|12163.5|973
1635488100000|2021-10-29 06:15:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1119
1635488400000|2021-10-29 06:20:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|1524
1635488700000|2021-10-29 06:25:00|12167.8|12165.8|12169.4|12167.4|12170.1|12168.1|12167.8|12165.8|1419
1635489000000|2021-10-29 06:30:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1167
1635489300000|2021-10-29 06:35:00|12169.8|12167.8|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|1124
1635489600000|2021-10-29 06:40:00|12168.6|12166.6|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|464
1635489900000|2021-10-29 06:45:00|12170.1|12168.1|12168.2|12166.2|12170.1|12168.1|12168.2|12166.2|475
1635490200000|2021-10-29 06:50:00|12168.6|12166.6|12167|12165|12168.6|12166.6|12166.2|12164.2|1378
1635490500000|2021-10-29 06:55:00|12166.2|12164.2|12165.5|12163.5|12167.8|12165.8|12164.7|12162.7|808
1635490800000|2021-10-29 07:00:00|12164.7|12162.7|12167|12165|12167|12165|12164.7|12162.7|794
1635491100000|2021-10-29 07:05:00|12167.4|12165.4|12166.2|12164.2|12168.6|12166.6|12166.2|12164.2|1150
1635491400000|2021-10-29 07:10:00|12167|12165|12170.9|12168.9|12171.7|12169.7|12166.2|12164.2|1397
1635491700000|2021-10-29 07:15:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12169.4|12167.4|886
1635492000000|2021-10-29 07:20:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.1|12168.1|651
1635492300000|2021-10-29 07:25:00|12170.9|12168.9|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|994
1635492600000|2021-10-29 07:30:00|12170.1|12168.1|12168.6|12166.6|12170.9|12168.9|12167.8|12165.8|2284
1635492900000|2021-10-29 07:35:00|12169.4|12167.4|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|1033
1635493200000|2021-10-29 07:40:00|12169.4|12167.4|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|612
1635493500000|2021-10-29 07:45:00|12167.8|12165.8|12166.2|12164.2|12168.6|12166.6|12166.2|12164.2|682
1635493800000|2021-10-29 07:50:00|12167|12165|12163.9|12161.9|12167|12165|12163.9|12161.9|1462
1635494100000|2021-10-29 07:55:00|12163.1|12161.1|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|1593
1635494400000|2021-10-29 08:00:00|12165.5|12163.5|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|927
1635494700000|2021-10-29 08:05:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1795
1635495000000|2021-10-29 08:10:00|12163.1|12161.1|12163.9|12161.9|12165.1|12163.1|12163.1|12161.1|822
1635495300000|2021-10-29 08:15:00|12164.3|12162.3|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|477
1635495600000|2021-10-29 08:20:00|12163.9|12161.9|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|655
1635495900000|2021-10-29 08:25:00|12163.5|12161.5|12161.5|12159.5|12163.9|12161.9|12160.8|12158.8|3135
1635496200000|2021-10-29 08:30:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|2834
1635496500000|2021-10-29 08:35:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12159.2|12157.2|2956
1635496800000|2021-10-29 08:40:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|604
1635497100000|2021-10-29 08:45:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160|12158|373
1635497400000|2021-10-29 08:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|716
1635497700000|2021-10-29 08:55:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|431
1635498000000|2021-10-29 09:00:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|1093
1635498300000|2021-10-29 09:05:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|487
1635498600000|2021-10-29 09:10:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|937
1635498900000|2021-10-29 09:15:00|12162.3|12160.3|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|916
1635499200000|2021-10-29 09:20:00|12161.2|12159.2|12161.5|12159.5|12161.5|12159.5|12160|12158|973
1635499500000|2021-10-29 09:25:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|756
1635499800000|2021-10-29 09:30:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|429
1635500100000|2021-10-29 09:35:00|12162.3|12160.3|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|699
1635500400000|2021-10-29 09:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|703
1635500700000|2021-10-29 09:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|972
1635501000000|2021-10-29 09:50:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|406
1635501300000|2021-10-29 09:55:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|906
1635501600000|2021-10-29 10:00:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|317
1635501900000|2021-10-29 10:05:00|12163.9|12161.9|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|883
1635502200000|2021-10-29 10:10:00|12161.2|12159.2|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|1286
1635502500000|2021-10-29 10:15:00|12160|12158|12157.6|12155.6|12160|12158|12157.6|12155.6|1640
1635502800000|2021-10-29 10:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158|12156|1013
1635503100000|2021-10-29 10:25:00|12158|12156|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|7113
1635503400000|2021-10-29 10:30:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12157.6|12155.6|1447
1635503700000|2021-10-29 10:35:00|12158.4|12156.4|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|1160
1635504000000|2021-10-29 10:40:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|983
1635504300000|2021-10-29 10:45:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12158.4|12156.4|482
1635504600000|2021-10-29 10:50:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|1132
1635504900000|2021-10-29 10:55:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|3073
1635505200000|2021-10-29 11:00:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|1009
1635505500000|2021-10-29 11:05:00|12161.2|12159.2|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|927
1635505800000|2021-10-29 11:10:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2384
1635506100000|2021-10-29 11:15:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|2560
1635506400000|2021-10-29 11:20:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1140
1635506700000|2021-10-29 11:25:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|1670
1635507000000|2021-10-29 11:30:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1565
1635507300000|2021-10-29 11:35:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|2242
1635507600000|2021-10-29 11:40:00|12160.4|12158.4|12160|12158|12160.8|12158.8|12158.4|12156.4|1812
1635507900000|2021-10-29 11:45:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|1353
1635508200000|2021-10-29 11:50:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|2541
1635508500000|2021-10-29 11:55:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|3011
1635508800000|2021-10-29 12:00:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|2052
1635509100000|2021-10-29 12:05:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|2075
1635509400000|2021-10-29 12:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|2213
1635509700000|2021-10-29 12:15:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|2290
1635510000000|2021-10-29 12:20:00|12160|12158|12165.5|12163.5|12166.2|12164.2|12160|12158|7671
1635510300000|2021-10-29 12:25:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|2364
1635510600000|2021-10-29 12:30:00|12164.7|12162.7|12159.2|12157.2|12164.7|12162.7|12156.9|12154.9|8254
1635510900000|2021-10-29 12:35:00|12158.4|12156.4|12153|12151|12161.5|12159.5|12152.2|12150.2|5816
1635511200000|2021-10-29 12:40:00|12152.2|12150.2|12152.2|12150.2|12157.6|12155.6|12150.6|12148.6|9604
1635511500000|2021-10-29 12:45:00|12153|12151|12146.7|12144.7|12157.6|12155.6|12146.7|12144.7|12951
1635511800000|2021-10-29 12:50:00|12145.9|12143.9|12142|12140|12145.9|12143.9|12140.5|12138.5|10832
1635512100000|2021-10-29 12:55:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12141.2|12139.2|7413
1635512400000|2021-10-29 13:00:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12140.5|12138.5|9685
1635512700000|2021-10-29 13:05:00|12143.6|12141.6|12147.5|12145.5|12147.5|12145.5|12142.8|12140.8|3854
1635513000000|2021-10-29 13:10:00|12146.7|12144.7|12149|12147|12150.6|12148.6|12146.7|12144.7|5231
1635513300000|2021-10-29 13:15:00|12149.8|12147.8|12150.6|12148.6|12153|12151|12149|12147|4196
1635513600000|2021-10-29 13:20:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12146.7|12144.7|4985
1635513900000|2021-10-29 13:25:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12147.5|12145.5|4908
1635514200000|2021-10-29 13:30:00|12151|12149|12146.7|12144.7|12151|12149|12146.7|12144.7|6173
1635514500000|2021-10-29 13:35:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12146.7|12144.7|4627
1635514800000|2021-10-29 13:40:00|12149|12147|12148.3|12146.3|12150.6|12148.6|12147.5|12145.5|5949
1635515100000|2021-10-29 13:45:00|12147.5|12145.5|12144.4|12142.4|12147.5|12145.5|12142.8|12140.8|8311
1635515400000|2021-10-29 13:50:00|12145.1|12143.1|12149.8|12147.8|12150.6|12148.6|12143.6|12141.6|8751
1635515700000|2021-10-29 13:55:00|12150.2|12148.2|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|4456
1635516000000|2021-10-29 14:00:00|12149|12147|12153|12151|12153|12151|12147.5|12145.5|6378
1635516300000|2021-10-29 14:05:00|12152.2|12150.2|12157.6|12155.6|12157.6|12155.6|12152.2|12150.2|12492
1635516600000|2021-10-29 14:10:00|12156.9|12154.9|12154.5|12152.5|12157.6|12155.6|12154.1|12152.1|4958
1635516900000|2021-10-29 14:15:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12153|12151|5284
1635517200000|2021-10-29 14:20:00|12153.7|12151.7|12153|12151|12155.3|12153.3|12153|12151|7619
1635517500000|2021-10-29 14:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12152.2|12150.2|5509
1635517800000|2021-10-29 14:30:00|12153.7|12151.7|12156.1|12154.1|12156.1|12154.1|12153|12151|6234
1635518100000|2021-10-29 14:35:00|12156.9|12154.9|12159.2|12157.2|12160|12158|12154.5|12152.5|3424
1635518400000|2021-10-29 14:40:00|12160|12158|12163.9|12161.9|12163.9|12161.9|12159.2|12157.2|4999
1635518700000|2021-10-29 14:45:00|12163.5|12161.5|12160.8|12158.8|12163.5|12161.5|12159.2|12157.2|4657
1635519000000|2021-10-29 14:50:00|12160.4|12158.4|12161.5|12159.5|12162.3|12160.3|12160|12158|5269
1635519300000|2021-10-29 14:55:00|12160.8|12158.8|12163.1|12161.1|12164.7|12162.7|12160.8|12158.8|2585
1635519600000|2021-10-29 15:00:00|12163.9|12161.9|12160.8|12158.8|12163.9|12161.9|12160.8|12158.8|3283
1635519900000|2021-10-29 15:05:00|12160|12158|12157.6|12155.6|12160.8|12158.8|12154.5|12152.5|5112
1635520200000|2021-10-29 15:10:00|12156.9|12154.9|12156.1|12154.1|12158.4|12156.4|12155.3|12153.3|2117
1635520500000|2021-10-29 15:15:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12153.7|12151.7|3160
1635520800000|2021-10-29 15:20:00|12156.9|12154.9|12160.8|12158.8|12161.5|12159.5|12156.9|12154.9|3430
1635521100000|2021-10-29 15:25:00|12160|12158|12158.4|12156.4|12160.8|12158.8|12157.6|12155.6|3064
1635521400000|2021-10-29 15:30:00|12159.2|12157.2|12161.5|12159.5|12161.5|12159.5|12158.4|12156.4|3313
1635521700000|2021-10-29 15:35:00|12162.3|12160.3|12164.7|12162.7|12164.7|12162.7|12161.5|12159.5|3201
1635522000000|2021-10-29 15:40:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12163.1|12161.1|2947
1635522300000|2021-10-29 15:45:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12163.1|12161.1|3722
1635522600000|2021-10-29 15:50:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2453
1635522900000|2021-10-29 15:55:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1515
1635523200000|2021-10-29 16:00:00|12164.7|12162.7|12169.4|12167.4|12170.1|12168.1|12164.7|12162.7|5617
1635523500000|2021-10-29 16:05:00|12170.1|12168.1|12167.8|12165.8|12170.9|12168.9|12167|12165|18290
1635523800000|2021-10-29 16:10:00|12167|12165|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|3111
1635524100000|2021-10-29 16:15:00|12166.2|12164.2|12169.4|12167.4|12169.4|12167.4|12165.5|12163.5|2116
1635524400000|2021-10-29 16:20:00|12169|12167|12171.7|12169.7|12172.5|12170.5|12168.6|12166.6|2626
1635524700000|2021-10-29 16:25:00|12172.1|12170.1|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|3833
1635525000000|2021-10-29 16:30:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|1082
1635525300000|2021-10-29 16:35:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|3723
1635525600000|2021-10-29 16:40:00|12168.6|12166.6|12171.7|12169.7|12171.7|12169.7|12168.6|12166.6|3364
1635525900000|2021-10-29 16:45:00|12172.5|12170.5|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|7090
1635526200000|2021-10-29 16:50:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12171.7|12169.7|2908
1635526500000|2021-10-29 16:55:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|2938
1635526800000|2021-10-29 17:00:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|2569
1635527100000|2021-10-29 17:05:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12172.5|12170.5|712
1635527400000|2021-10-29 17:10:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|2425
1635527700000|2021-10-29 17:15:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|2707
1635528000000|2021-10-29 17:20:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|1524
1635528300000|2021-10-29 17:25:00|12176.8|12174.8|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|4110
1635528600000|2021-10-29 17:30:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|3646
1635528900000|2021-10-29 17:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174.8|12172.8|2516
1635529200000|2021-10-29 17:40:00|12178|12176|12175.6|12173.6|12178|12176|12175.6|12173.6|1582
1635529500000|2021-10-29 17:45:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|2418
1635529800000|2021-10-29 17:50:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|2172
1635530100000|2021-10-29 17:55:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|2646
1635530400000|2021-10-29 18:00:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12174|12172|1953
1635530700000|2021-10-29 18:05:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174|12172|1194
1635531000000|2021-10-29 18:10:00|12175.6|12173.6|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|2180
1635531300000|2021-10-29 18:15:00|12177.2|12175.2|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|2634
1635531600000|2021-10-29 18:20:00|12177.6|12175.6|12177.2|12175.2|12178|12176|12177.2|12175.2|1954
1635531900000|2021-10-29 18:25:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12176.4|12174.4|2480
1635532200000|2021-10-29 18:30:00|||||||||1742
1635532500000|2021-10-29 18:35:00|||||||||1277
1635532800000|2021-10-29 18:40:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12174|12172|3201
1635533100000|2021-10-29 18:45:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|1355
1635533400000|2021-10-29 18:50:00|||||||||1553
1635533700000|2021-10-29 18:55:00|12176.4|12174.4|12175.6|12173.6|12176.4|12174.4|12173.3|12171.3|7624
1635534000000|2021-10-29 19:00:00|12176.4|12174.4|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|6136
1635534300000|2021-10-29 19:05:00|12178|12176|12180.3|12178.3|12180.7|12178.7|12176.4|12174.4|8416
1635534600000|2021-10-29 19:10:00|12179.9|12177.9|12184.2|12182.2|12184.2|12182.2|12179.5|12177.5|6200
1635534900000|2021-10-29 19:15:00|12183.4|12181.4|12181.9|12179.9|12184.2|12182.2|12181.9|12179.9|5201
1635535200000|2021-10-29 19:20:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|3656
1635535500000|2021-10-29 19:25:00|12182.6|12180.6|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|4707
1635535800000|2021-10-29 19:30:00|12181.1|12179.1|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|4676
1635536100000|2021-10-29 19:35:00|12184.2|12182.2|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|5622
1635536400000|2021-10-29 19:40:00|12186.5|12184.5|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|6271
1635536700000|2021-10-29 19:45:00|12183.4|12181.4|12183.4|12181.4|12185|12183|12182.6|12180.6|5745
1635537000000|2021-10-29 19:50:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12179.5|12177.5|7734
1635537300000|2021-10-29 19:55:00|12179.5|12177.5|12171.7|12169.7|12180.3|12178.3|12169.4|12167.4|15409
1635537600000|2021-10-29 20:00:00|12172.5|12170.5|12182.6|12180.6|12183.4|12181.4|12171.7|12169.7|9515
1635537900000|2021-10-29 20:05:00|12183.4|12181.4|12181.1|12179.1|12183.4|12181.4|12181.1|12179.1|4251
1635538200000|2021-10-29 20:10:00|12180.3|12178.3|12176.4|12174.4|12181.1|12179.1|12176.4|12174.4|2816
1635538500000|2021-10-29 20:15:00|12175.6|12173.6|12177.2|12175.2|12178.7|12176.7|12175.6|12173.6|4215
1635538800000|2021-10-29 20:20:00|12176.4|12174.4|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1708
1635539100000|2021-10-29 20:25:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|1449
1635539400000|2021-10-29 20:30:00|12174|12172|12172.5|12170.5|12174|12172|12172.5|12170.5|2203
1635539700000|2021-10-29 20:35:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|2158
1635540000000|2021-10-29 20:40:00|12172.5|12170.5|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|3542
1635540300000|2021-10-29 20:45:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174|12172|1613
1635540600000|2021-10-29 20:50:00|12175.2|12173.2|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|2151
1635540900000|2021-10-29 20:55:00|12176.4|12174.4|12176|12174|12177.2|12175.2|12175.6|12173.6|2238
1635717600000|2021-10-31 22:00:00|12169.8|12167.8|12164.7|12162.7|12169.8|12167.8|12164.7|12162.7|2212
1635717900000|2021-10-31 22:05:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|1396
1635718200000|2021-10-31 22:10:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|385
1635718500000|2021-10-31 22:15:00|12162.7|12160.7|12159.2|12157.2|12163.1|12161.1|12159.2|12157.2|1910
1635718800000|2021-10-31 22:20:00|12158|12156|12160|12158|12160|12158|12157.6|12155.6|1411
1635719100000|2021-10-31 22:25:00|12160.8|12158.8|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|663
1635719400000|2021-10-31 22:30:00|12162.3|12160.3|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|577
1635719700000|2021-10-31 22:35:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|944
1635720000000|2021-10-31 22:40:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.1|12161.1|991
1635720300000|2021-10-31 22:45:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12161.9|12159.9|448
1635720600000|2021-10-31 22:50:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.9|12159.9|162
1635720900000|2021-10-31 22:55:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|340
1635721200000|2021-10-31 23:00:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|383
1635721500000|2021-10-31 23:05:00|12163.5|12161.5|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|350
1635721800000|2021-10-31 23:10:00|12163.5|12161.5|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|354
1635722100000|2021-10-31 23:15:00|12164.3|12162.3|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|650
1635722400000|2021-10-31 23:20:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|338
1635722700000|2021-10-31 23:25:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|413
1635723000000|2021-10-31 23:30:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|426
1635723300000|2021-10-31 23:35:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|304
1635723600000|2021-10-31 23:40:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|534
1635723900000|2021-10-31 23:45:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|354
1635724200000|2021-10-31 23:50:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|166
1635724500000|2021-10-31 23:55:00|12163.1|12161.1|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|572
1635724800000|2021-11-01 00:00:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|373
1635725100000|2021-11-01 00:05:00|12160.8|12158.8|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|820
1635725400000|2021-11-01 00:10:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|364
1635725700000|2021-11-01 00:15:00|12160.8|12158.8|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|1015
1635726000000|2021-11-01 00:20:00|12161.5|12159.5|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|730
1635726300000|2021-11-01 00:25:00|12163.5|12161.5|12161.5|12159.5|12163.5|12161.5|12161.5|12159.5|297
1635726600000|2021-11-01 00:30:00|12161.2|12159.2|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|619
1635726900000|2021-11-01 00:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|529
1635727200000|2021-11-01 00:40:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|136
1635727500000|2021-11-01 00:45:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|436
1635727800000|2021-11-01 00:50:00|12161.9|12159.9|12163.1|12161.1|12163.1|12161.1|12161.9|12159.9|324
1635728100000|2021-11-01 00:55:00|12162.7|12160.7|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|415
1635728400000|2021-11-01 01:00:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12160.8|12158.8|861
1635728700000|2021-11-01 01:05:00|12161.5|12159.5|12162.3|12160.3|12162.7|12160.7|12161.5|12159.5|244
1635729000000|2021-11-01 01:10:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|663
1635729300000|2021-11-01 01:15:00|12160.8|12158.8|12162.3|12160.3|12163.1|12161.1|12160.8|12158.8|493
1635729600000|2021-11-01 01:20:00|12161.9|12159.9|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|347
1635729900000|2021-11-01 01:25:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|91
1635730200000|2021-11-01 01:30:00|||||||||92
1635730500000|2021-11-01 01:35:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|399
1635730800000|2021-11-01 01:40:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|242
1635731100000|2021-11-01 01:45:00|12163.5|12161.5|12161.5|12159.5|12163.9|12161.9|12161.5|12159.5|203
1635731400000|2021-11-01 01:50:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|582
1635731700000|2021-11-01 01:55:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|201
1635732000000|2021-11-01 02:00:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|242
1635732300000|2021-11-01 02:05:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|374
1635732600000|2021-11-01 02:10:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|229
1635732900000|2021-11-01 02:15:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|387
1635733200000|2021-11-01 02:20:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|96
1635733500000|2021-11-01 02:25:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12162.7|12160.7|1096
1635733800000|2021-11-01 02:30:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|394
1635734100000|2021-11-01 02:35:00|12162.7|12160.7|12162.7|12160.7|12163.1|12161.1|12162.3|12160.3|204
1635734400000|2021-11-01 02:40:00|12163.1|12161.1|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|365
1635734700000|2021-11-01 02:45:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|301
1635735000000|2021-11-01 02:50:00|||||||||94
1635735300000|2021-11-01 02:55:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|407
1635735600000|2021-11-01 03:00:00|12160|12158|12160|12158|12160|12158|12160|12158|438
1635735900000|2021-11-01 03:05:00|||||||||464
1635736200000|2021-11-01 03:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|316
1635736500000|2021-11-01 03:15:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|266
1635736800000|2021-11-01 03:20:00|||||||||265
1635737100000|2021-11-01 03:25:00|12158.4|12156.4|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1260
1635737400000|2021-11-01 03:30:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12157.6|12155.6|486
1635737700000|2021-11-01 03:35:00|12158.8|12156.8|12156.9|12154.9|12159.2|12157.2|12156.1|12154.1|797
1635738000000|2021-11-01 03:40:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|786
1635738300000|2021-11-01 03:45:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|183
1635738600000|2021-11-01 03:50:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|329
1635738900000|2021-11-01 03:55:00|12160|12158|12159.6|12157.6|12160|12158|12159.2|12157.2|183
1635739200000|2021-11-01 04:00:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|39
1635739500000|2021-11-01 04:05:00|12159.6|12157.6|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|654
1635739800000|2021-11-01 04:10:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|212
1635740100000|2021-11-01 04:15:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|184
1635740400000|2021-11-01 04:20:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|156
1635740700000|2021-11-01 04:25:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|566
1635741000000|2021-11-01 04:30:00|12163.5|12161.5|12163.1|12161.1|12163.5|12161.5|12162.3|12160.3|192
1635741300000|2021-11-01 04:35:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|318
1635741600000|2021-11-01 04:40:00|||||||||18
1635741900000|2021-11-01 04:45:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12162.7|12160.7|171
1635742200000|2021-11-01 04:50:00|||||||||51
1635742500000|2021-11-01 04:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|982
1635742800000|2021-11-01 05:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|302
1635743100000|2021-11-01 05:05:00|12163.1|12161.1|12163.1|12161.1|12163.5|12161.5|12162.3|12160.3|444
1635743400000|2021-11-01 05:10:00|12162.7|12160.7|12161.5|12159.5|12163.1|12161.1|12161.5|12159.5|205
1635743700000|2021-11-01 05:15:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|453
1635744000000|2021-11-01 05:20:00|||||||||315
1635744300000|2021-11-01 05:25:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|907
1635744600000|2021-11-01 05:30:00|||||||||56
1635744900000|2021-11-01 05:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|396
1635745200000|2021-11-01 05:40:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|368
1635745500000|2021-11-01 05:45:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|556
1635745800000|2021-11-01 05:50:00|12164.3|12162.3|12163.9|12161.9|12164.3|12162.3|12163.9|12161.9|287
1635746100000|2021-11-01 05:55:00|12164.7|12162.7|12165.1|12163.1|12165.5|12163.5|12164.7|12162.7|686
1635746400000|2021-11-01 06:00:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|771
1635746700000|2021-11-01 06:05:00|12165.5|12163.5|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|1095
1635747000000|2021-11-01 06:10:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|2085
1635747300000|2021-11-01 06:15:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|2160
1635747600000|2021-11-01 06:20:00|12164.7|12162.7|12164.7|12162.7|12166.2|12164.2|12164.7|12162.7|451
1635747900000|2021-11-01 06:25:00|12165.5|12163.5|12163.1|12161.1|12165.5|12163.5|12162.3|12160.3|596
1635748200000|2021-11-01 06:30:00|12162.7|12160.7|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|318
1635748500000|2021-11-01 06:35:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|832
1635748800000|2021-11-01 06:40:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|412
1635749100000|2021-11-01 06:45:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|160
1635749400000|2021-11-01 06:50:00|||||||||510
1635749700000|2021-11-01 06:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|614
1635750000000|2021-11-01 07:00:00|12164.3|12162.3|12167|12165|12167.8|12165.8|12163.9|12161.9|865
1635750300000|2021-11-01 07:05:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3294
1635750600000|2021-11-01 07:10:00|12167|12165|12167|12165|12167.8|12165.8|12166.2|12164.2|2284
1635750900000|2021-11-01 07:15:00|12166.2|12164.2|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|4678
1635751200000|2021-11-01 07:20:00|12168.6|12166.6|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|2299
1635751500000|2021-11-01 07:25:00|12167.8|12165.8|12165.5|12163.5|12168.6|12166.6|12165.5|12163.5|3121
1635751800000|2021-11-01 07:30:00|12166.2|12164.2|12166.2|12164.2|12166.2|12164.2|12164.7|12162.7|1234
1635752100000|2021-11-01 07:35:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1643
1635752400000|2021-11-01 07:40:00|12166.2|12164.2|12165.5|12163.5|12167.8|12165.8|12165.5|12163.5|1823
1635752700000|2021-11-01 07:45:00|12166.2|12164.2|12167|12165|12168.6|12166.6|12166.2|12164.2|1272
1635753000000|2021-11-01 07:50:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|2118
1635753300000|2021-11-01 07:55:00|12167.8|12165.8|12167|12165|12167.8|12165.8|12166.2|12164.2|1336
1635753600000|2021-11-01 08:00:00|12166.2|12164.2|12168.6|12166.6|12169.4|12167.4|12166.2|12164.2|2730
1635753900000|2021-11-01 08:05:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|1461
1635754200000|2021-11-01 08:10:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12166.2|12164.2|1307
1635754500000|2021-11-01 08:15:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|982
1635754800000|2021-11-01 08:20:00|12167|12165|12167.8|12165.8|12167.8|12165.8|12167|12165|802
1635755100000|2021-11-01 08:25:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12167|12165|460
1635755400000|2021-11-01 08:30:00|12169.4|12167.4|12166.2|12164.2|12169.4|12167.4|12165.5|12163.5|2960
1635755700000|2021-11-01 08:35:00|12165.8|12163.8|12164.7|12162.7|12165.8|12163.8|12163.1|12161.1|1794
1635756000000|2021-11-01 08:40:00|12163.9|12161.9|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|1010
1635756300000|2021-11-01 08:45:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|2806
1635756600000|2021-11-01 08:50:00|12163.9|12161.9|12163.9|12161.9|12165.1|12163.1|12163.1|12161.1|778
1635756900000|2021-11-01 08:55:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1101
1635757200000|2021-11-01 09:00:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|1071
1635757500000|2021-11-01 09:05:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12159.2|12157.2|1503
1635757800000|2021-11-01 09:10:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|815
1635758100000|2021-11-01 09:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.2|12157.2|659
1635758400000|2021-11-01 09:20:00|12159.6|12157.6|12158.4|12156.4|12160|12158|12158.4|12156.4|902
1635758700000|2021-11-01 09:25:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|927
1635759000000|2021-11-01 09:30:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|966
1635759300000|2021-11-01 09:35:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1029
1635759600000|2021-11-01 09:40:00|12161.5|12159.5|12159.2|12157.2|12161.5|12159.5|12159.2|12157.2|1177
1635759900000|2021-11-01 09:45:00|12160|12158|12159.2|12157.2|12160|12158|12158.4|12156.4|620
1635760200000|2021-11-01 09:50:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|608
1635760500000|2021-11-01 09:55:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160|12158|1899
1635760800000|2021-11-01 10:00:00|12161.5|12159.5|12164.7|12162.7|12164.7|12162.7|12161.5|12159.5|4180
1635761100000|2021-11-01 10:05:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12164.7|12162.7|390
1635761400000|2021-11-01 10:10:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|789
1635761700000|2021-11-01 10:15:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|1501
1635762000000|2021-11-01 10:20:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|325
1635762300000|2021-11-01 10:25:00|12163.9|12161.9|12163.9|12161.9|12164.3|12162.3|12163.1|12161.1|575
1635762600000|2021-11-01 10:30:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|260
1635762900000|2021-11-01 10:35:00|12163.9|12161.9|12164.7|12162.7|12165.1|12163.1|12163.9|12161.9|360
1635763200000|2021-11-01 10:40:00|12165.5|12163.5|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|802
1635763500000|2021-11-01 10:45:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1147
1635763800000|2021-11-01 10:50:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|372
1635764100000|2021-11-01 10:55:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|765
1635764400000|2021-11-01 11:00:00|12162.7|12160.7|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|775
1635764700000|2021-11-01 11:05:00|12161.5|12159.5|12160|12158|12162.3|12160.3|12160|12158|1439
1635765000000|2021-11-01 11:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.6|12157.6|1368
1635765300000|2021-11-01 11:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|809
1635765600000|2021-11-01 11:20:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|464
1635765900000|2021-11-01 11:25:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12159.2|12157.2|1646
1635766200000|2021-11-01 11:30:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|500
1635766500000|2021-11-01 11:35:00|12159.2|12157.2|12160|12158|12160|12158|12159.2|12157.2|2306
1635766800000|2021-11-01 11:40:00|12159.2|12157.2|12160|12158|12160|12158|12158.4|12156.4|1328
1635767100000|2021-11-01 11:45:00|12159.2|12157.2|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|2286
1635767400000|2021-11-01 11:50:00|12160.8|12158.8|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|2733
1635767700000|2021-11-01 11:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|1147
1635768000000|2021-11-01 12:00:00|12163.1|12161.1|12161.9|12159.9|12163.9|12161.9|12161.5|12159.5|2349
1635768300000|2021-11-01 12:05:00|12162.3|12160.3|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|1541
1635768600000|2021-11-01 12:10:00|12159.6|12157.6|12158.4|12156.4|12160|12158|12157.6|12155.6|1204
1635768900000|2021-11-01 12:15:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12157.6|12155.6|1999
1635769200000|2021-11-01 12:20:00|12158.4|12156.4|12162.3|12160.3|12163.9|12161.9|12157.6|12155.6|4184
1635769500000|2021-11-01 12:25:00|12161.5|12159.5|12162.3|12160.3|12163.1|12161.1|12161.5|12159.5|2419
1635769800000|2021-11-01 12:30:00|12161.5|12159.5|12159.2|12157.2|12162.3|12160.3|12159.2|12157.2|4520
1635770100000|2021-11-01 12:35:00|12160|12158|12158.4|12156.4|12160|12158|12157.6|12155.6|2153
1635770400000|2021-11-01 12:40:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|2975
1635770700000|2021-11-01 12:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|6289
1635771000000|2021-11-01 12:50:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|2043
1635771300000|2021-11-01 12:55:00|12157.6|12155.6|12160.8|12158.8|12160.8|12158.8|12157.6|12155.6|6208
1635771600000|2021-11-01 13:00:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12159.2|12157.2|4806
1635771900000|2021-11-01 13:05:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|3036
1635772200000|2021-11-01 13:10:00|12160|12158|12161.5|12159.5|12162.3|12160.3|12160|12158|3443
1635772500000|2021-11-01 13:15:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12160|12158|5169
1635772800000|2021-11-01 13:20:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|2503
1635773100000|2021-11-01 13:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|1651
1635773400000|2021-11-01 13:30:00|12159.2|12157.2|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|4070
1635773700000|2021-11-01 13:35:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|3049
1635774000000|2021-11-01 13:40:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|2209
1635774300000|2021-11-01 13:45:00|12158.4|12156.4|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|2961
1635774600000|2021-11-01 13:50:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|3435
1635774900000|2021-11-01 13:55:00|12160.8|12158.8|12158.8|12156.8|12160.8|12158.8|12157.6|12155.6|2583
1635775200000|2021-11-01 14:00:00|12157.6|12155.6|12158.4|12156.4|12160|12158|12156.9|12154.9|3698
1635775500000|2021-11-01 14:05:00|12157.6|12155.6|12160.8|12158.8|12160.8|12158.8|12157.6|12155.6|3464
1635775800000|2021-11-01 14:10:00|12160|12158|12163.1|12161.1|12163.1|12161.1|12160|12158|5146
1635776100000|2021-11-01 14:15:00|12163.9|12161.9|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|3424
1635776400000|2021-11-01 14:20:00|12163.1|12161.1|12165.5|12163.5|12167|12165|12163.1|12161.1|3750
1635776700000|2021-11-01 14:25:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|2318
1635777000000|2021-11-01 14:30:00|12164.7|12162.7|12163.9|12161.9|12165.5|12163.5|12163.9|12161.9|2299
1635777300000|2021-11-01 14:35:00|12164.7|12162.7|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|3221
1635777600000|2021-11-01 14:40:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|3953
1635777900000|2021-11-01 14:45:00|12165.5|12163.5|12163.9|12161.9|12165.5|12163.5|12163.1|12161.1|2431
1635778200000|2021-11-01 14:50:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12161.5|12159.5|4514
1635778500000|2021-11-01 14:55:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|2472
1635778800000|2021-11-01 15:00:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12160|12158|2317
1635779100000|2021-11-01 15:05:00|12160.8|12158.8|12160|12158|12162.3|12160.3|12160|12158|1147
1635779400000|2021-11-01 15:10:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|2069
1635779700000|2021-11-01 15:15:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|3274
1635780000000|2021-11-01 15:20:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|1734
1635780300000|2021-11-01 15:25:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|2079
1635780600000|2021-11-01 15:30:00|12160.8|12158.8|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|1579
1635780900000|2021-11-01 15:35:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2153
1635781200000|2021-11-01 15:40:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|2146
1635781500000|2021-11-01 15:45:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2482
1635781800000|2021-11-01 15:50:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2190
1635782100000|2021-11-01 15:55:00|12166.2|12164.2|12168.6|12166.6|12169.4|12167.4|12166.2|12164.2|2546
1635782400000|2021-11-01 16:00:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|3605
1635782700000|2021-11-01 16:05:00|12166.2|12164.2|12164.7|12162.7|12167|12165|12164.7|12162.7|2121
1635783000000|2021-11-01 16:10:00|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|12165.5|12163.5|1240
1635783300000|2021-11-01 16:15:00|12166.2|12164.2|12167|12165|12167.8|12165.8|12166.2|12164.2|4011
1635783600000|2021-11-01 16:20:00|12167.8|12165.8|12167|12165|12168.6|12166.6|12167|12165|1554
1635783900000|2021-11-01 16:25:00|12167.8|12165.8|12168.6|12166.6|12168.6|12166.6|12167|12165|1010
1635784200000|2021-11-01 16:30:00|12167.8|12165.8|12167.8|12165.8|12168.6|12166.6|12167.8|12165.8|2320
1635784500000|2021-11-01 16:35:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12166.2|12164.2|1357
1635784800000|2021-11-01 16:40:00|12167|12165|12166.2|12164.2|12167|12165|12166.2|12164.2|826
1635785100000|2021-11-01 16:45:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1321
1635785400000|2021-11-01 16:50:00|12166.2|12164.2|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1083
1635785700000|2021-11-01 16:55:00|12164.7|12162.7|12164.7|12162.7|12164.7|12162.7|12163.9|12161.9|2140
1635786000000|2021-11-01 17:00:00|12165.5|12163.5|12166.2|12164.2|12167|12165|12165.5|12163.5|1620
1635786300000|2021-11-01 17:05:00|||||||||1060
1635786600000|2021-11-01 17:10:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|1291
1635786900000|2021-11-01 17:15:00|12167|12165|12168.6|12166.6|12168.6|12166.6|12167|12165|1823
1635787200000|2021-11-01 17:20:00|12167.8|12165.8|12168.6|12166.6|12169.4|12167.4|12167.8|12165.8|822
1635787500000|2021-11-01 17:25:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1941
1635787800000|2021-11-01 17:30:00|12170.1|12168.1|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1074
1635788100000|2021-11-01 17:35:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|2460
1635788400000|2021-11-01 17:40:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|334
1635788700000|2021-11-01 17:45:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|1026
1635789000000|2021-11-01 17:50:00|||||||||775
1635789300000|2021-11-01 17:55:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|1437
1635789600000|2021-11-01 18:00:00|12171.7|12169.7|12174.8|12172.8|12174.8|12172.8|12171.7|12169.7|5160
1635789900000|2021-11-01 18:05:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|2427
1635790200000|2021-11-01 18:10:00|12178|12176|12178|12176|12179.5|12177.5|12177.2|12175.2|1675
1635790500000|2021-11-01 18:15:00|12178.7|12176.7|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|1760
1635790800000|2021-11-01 18:20:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|1363
1635791100000|2021-11-01 18:25:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12179.1|12177.1|1311
1635791400000|2021-11-01 18:30:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|1236
1635791700000|2021-11-01 18:35:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|913
1635792000000|2021-11-01 18:40:00|12178.7|12176.7|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|995
1635792300000|2021-11-01 18:45:00|12177.2|12175.2|12173.3|12171.3|12177.2|12175.2|12173.3|12171.3|1583
1635792600000|2021-11-01 18:50:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12172.5|12170.5|2139
1635792900000|2021-11-01 18:55:00|12172.5|12170.5|12170.1|12168.1|12172.5|12170.5|12169.4|12167.4|5132
1635793200000|2021-11-01 19:00:00|12170.9|12168.9|12170.1|12168.1|12170.9|12168.9|12167.8|12165.8|3477
1635793500000|2021-11-01 19:05:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|1324
1635793800000|2021-11-01 19:10:00|12170.1|12168.1|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|1286
1635794100000|2021-11-01 19:15:00|12169.4|12167.4|12169.4|12167.4|12170.1|12168.1|12169.4|12167.4|866
1635794400000|2021-11-01 19:20:00|12170.1|12168.1|12170.1|12168.1|12170.1|12168.1|12169.4|12167.4|1247
1635794700000|2021-11-01 19:25:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|1226
1635795000000|2021-11-01 19:30:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|1040
1635795300000|2021-11-01 19:35:00|12170.9|12168.9|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|1043
1635795600000|2021-11-01 19:40:00|12170.9|12168.9|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|1262
1635795900000|2021-11-01 19:45:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|911
1635796200000|2021-11-01 19:50:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|1788
1635796500000|2021-11-01 19:55:00|12174|12172|12174.8|12172.8|12177.2|12175.2|12174|12172|2879
1635796800000|2021-11-01 20:00:00|12175.6|12173.6|12178.7|12176.7|12178.7|12176.7|12174.8|12172.8|3858
1635797100000|2021-11-01 20:05:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|1307
1635797400000|2021-11-01 20:10:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|1153
1635797700000|2021-11-01 20:15:00|12178|12176|12178|12176|12178.7|12176.7|12177.2|12175.2|995
1635798000000|2021-11-01 20:20:00|12177.6|12175.6|12178|12176|12178.7|12176.7|12177.2|12175.2|1778
1635798300000|2021-11-01 20:25:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|2008
1635798600000|2021-11-01 20:30:00|12178.7|12176.7|12179.5|12177.5|12179.5|12177.5|12178|12176|675
1635798900000|2021-11-01 20:35:00|12180.3|12178.3|12179.5|12177.5|12180.3|12178.3|12179.5|12177.5|644
1635799200000|2021-11-01 20:40:00|12178.7|12176.7|12178|12176|12179.5|12177.5|12178|12176|868
1635799500000|2021-11-01 20:45:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|2691
1635799800000|2021-11-01 20:50:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12176.4|12174.4|1244
1635800100000|2021-11-01 20:55:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12176.4|12174.4|1450
1635804000000|2021-11-01 22:00:00|12177.2|12175.2|12174|12172|12177.2|12175.2|12174|12172|895
1635804300000|2021-11-01 22:05:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|85
1635804600000|2021-11-01 22:10:00|||||||||1
1635804900000|2021-11-01 22:15:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|55
1635805200000|2021-11-01 22:20:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|118
1635805500000|2021-11-01 22:25:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|213
1635805800000|2021-11-01 22:30:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|473
1635806100000|2021-11-01 22:35:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|203
1635806400000|2021-11-01 22:40:00|||||||||19
1635806700000|2021-11-01 22:45:00|12173.3|12171.3|12174|12172|12174|12172|12173.3|12171.3|91
1635807000000|2021-11-01 22:50:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|24
1635807300000|2021-11-01 22:55:00|12174|12172|12174|12172|12174|12172|12174|12172|31
1635807600000|2021-11-01 23:00:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|243
1635807900000|2021-11-01 23:05:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.9|12170.9|113
1635808200000|2021-11-01 23:10:00|||||||||28
1635808500000|2021-11-01 23:15:00|12172.5|12170.5|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|379
1635808800000|2021-11-01 23:20:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|79
1635809100000|2021-11-01 23:25:00|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|12171.7|12169.7|17
1635809400000|2021-11-01 23:30:00|12172.5|12170.5|12172.9|12170.9|12172.9|12170.9|12171.7|12169.7|167
1635809700000|2021-11-01 23:35:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|72
1635810000000|2021-11-01 23:40:00|12172.9|12170.9|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|176
1635810300000|2021-11-01 23:45:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|97
1635810600000|2021-11-01 23:50:00|||||||||42
1635810900000|2021-11-01 23:55:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|199
1635811200000|2021-11-02 00:00:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|186
1635811500000|2021-11-02 00:05:00|12174|12172|12174|12172|12174.8|12172.8|12173.7|12171.7|416
1635811800000|2021-11-02 00:10:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|153
1635812100000|2021-11-02 00:15:00|12174.4|12172.4|12174.4|12172.4|12174.8|12172.8|12174|12172|102
1635812400000|2021-11-02 00:20:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|128
1635812700000|2021-11-02 00:25:00|12173.7|12171.7|12171.7|12169.7|12173.7|12171.7|12171.7|12169.7|295
1635813000000|2021-11-02 00:30:00|12171.3|12169.3|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1002
1635813300000|2021-11-02 00:35:00|12172.5|12170.5|12172.5|12170.5|12172.9|12170.9|12171.7|12169.7|184
1635813600000|2021-11-02 00:40:00|||||||||23
1635813900000|2021-11-02 00:45:00|12173.3|12171.3|12173.3|12171.3|12174|12172|12173.3|12171.3|72
1635814200000|2021-11-02 00:50:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12172.5|12170.5|92
1635814500000|2021-11-02 00:55:00|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|12173.3|12171.3|75
1635814800000|2021-11-02 01:00:00|12173.7|12171.7|12172.5|12170.5|12174|12172|12172.1|12170.1|261
1635815100000|2021-11-02 01:05:00|12172.1|12170.1|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|96
1635815400000|2021-11-02 01:10:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|229
1635815700000|2021-11-02 01:15:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|434
1635816000000|2021-11-02 01:20:00|12171.3|12169.3|12170.9|12168.9|12171.7|12169.7|12170.9|12168.9|264
1635816300000|2021-11-02 01:25:00|12170.5|12168.5|12170.1|12168.1|12170.9|12168.9|12170.1|12168.1|222
1635816600000|2021-11-02 01:30:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|183
1635816900000|2021-11-02 01:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12171.3|12169.3|16
1635817200000|2021-11-02 01:40:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12
1635817500000|2021-11-02 01:45:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12171.7|12169.7|69
1635817800000|2021-11-02 01:50:00|12171.7|12169.7|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|309
1635818100000|2021-11-02 01:55:00|12171.7|12169.7|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|333
1635818400000|2021-11-02 02:00:00|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|12172.5|12170.5|55
1635818700000|2021-11-02 02:05:00|12172.9|12170.9|12173.3|12171.3|12174|12172|12172.5|12170.5|262
1635819000000|2021-11-02 02:10:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|124
1635819300000|2021-11-02 02:15:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|48
1635819600000|2021-11-02 02:20:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|593
1635819900000|2021-11-02 02:25:00|12174.4|12172.4|12174.8|12172.8|12174.8|12172.8|12174|12172|77
1635820200000|2021-11-02 02:30:00|12175.6|12173.6|12174|12172|12175.6|12173.6|12174|12172|582
1635820500000|2021-11-02 02:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12174|12172|90
1635820800000|2021-11-02 02:40:00|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|12174.8|12172.8|152
1635821100000|2021-11-02 02:45:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|284
1635821400000|2021-11-02 02:50:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|319
1635821700000|2021-11-02 02:55:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|86
1635822000000|2021-11-02 03:00:00|12176|12174|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|663
1635822300000|2021-11-02 03:05:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|149
1635822600000|2021-11-02 03:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|282
1635822900000|2021-11-02 03:15:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|59
1635823200000|2021-11-02 03:20:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|436
1635823500000|2021-11-02 03:25:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|133
1635823800000|2021-11-02 03:30:00|12178|12176|12182.6|12180.6|12185|12183|12178|12176|3496
1635824100000|2021-11-02 03:35:00|12183.4|12181.4|12181.9|12179.9|12184.2|12182.2|12181.9|12179.9|1082
1635824400000|2021-11-02 03:40:00|12181.1|12179.1|12180.3|12178.3|12181.5|12179.5|12179.5|12177.5|1628
1635824700000|2021-11-02 03:45:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12179.5|12177.5|399
1635825000000|2021-11-02 03:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|278
1635825300000|2021-11-02 03:55:00|||||||||331
1635825600000|2021-11-02 04:00:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|82
1635825900000|2021-11-02 04:05:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|138
1635826200000|2021-11-02 04:10:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|178
1635826500000|2021-11-02 04:15:00|||||||||22
1635826800000|2021-11-02 04:20:00|||||||||26
1635827100000|2021-11-02 04:25:00|||||||||13
1635827400000|2021-11-02 04:30:00|12181.9|12179.9|12182.6|12180.6|12183.4|12181.4|12181.9|12179.9|370
1635827700000|2021-11-02 04:35:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|312
1635828000000|2021-11-02 04:40:00|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|12183.4|12181.4|501
1635828300000|2021-11-02 04:45:00|12183|12181|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|870
1635828600000|2021-11-02 04:50:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|1907
1635828900000|2021-11-02 04:55:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|840
1635829200000|2021-11-02 05:00:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|1227
1635829500000|2021-11-02 05:05:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|1159
1635829800000|2021-11-02 05:10:00|12185.8|12183.8|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|445
1635830100000|2021-11-02 05:15:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|664
1635830400000|2021-11-02 05:20:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|97
1635830700000|2021-11-02 05:25:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|2082
1635831000000|2021-11-02 05:30:00|12190.1|12188.1|12190.5|12188.5|12190.5|12188.5|12189.7|12187.7|421
1635831300000|2021-11-02 05:35:00|12189.7|12187.7|12188.1|12186.1|12189.7|12187.7|12188.1|12186.1|1070
1635831600000|2021-11-02 05:40:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.9|12186.9|339
1635831900000|2021-11-02 05:45:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|857
1635832200000|2021-11-02 05:50:00|12188.5|12186.5|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|236
1635832500000|2021-11-02 05:55:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|257
1635832800000|2021-11-02 06:00:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1138
1635833100000|2021-11-02 06:05:00|12190.1|12188.1|12189.7|12187.7|12190.1|12188.1|12188.9|12186.9|424
1635833400000|2021-11-02 06:10:00|12189.3|12187.3|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|758
1635833700000|2021-11-02 06:15:00|12187.7|12185.7|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|940
1635834000000|2021-11-02 06:20:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|1834
1635834300000|2021-11-02 06:25:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|250
1635834600000|2021-11-02 06:30:00|12185.8|12183.8|12190.5|12188.5|12190.5|12188.5|12185.8|12183.8|1108
1635834900000|2021-11-02 06:35:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|956
1635835200000|2021-11-02 06:40:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|906
1635835500000|2021-11-02 06:45:00|12186.5|12184.5|12185|12183|12186.5|12184.5|12185|12183|822
1635835800000|2021-11-02 06:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|270
1635836100000|2021-11-02 06:55:00|12185|12183|12185|12183|12185.8|12183.8|12185|12183|356
1635836400000|2021-11-02 07:00:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|1166
1635836700000|2021-11-02 07:05:00|12186.5|12184.5|12190.5|12188.5|12190.5|12188.5|12186.5|12184.5|1369
1635837000000|2021-11-02 07:10:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1515
1635837300000|2021-11-02 07:15:00|12189.3|12187.3|12193.6|12191.6|12193.6|12191.6|12189.3|12187.3|2505
1635837600000|2021-11-02 07:20:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|549
1635837900000|2021-11-02 07:25:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12190.5|12188.5|956
1635838200000|2021-11-02 07:30:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|1358
1635838500000|2021-11-02 07:35:00|12189.7|12187.7|12193.6|12191.6|12193.6|12191.6|12189.7|12187.7|1420
1635838800000|2021-11-02 07:40:00|12194.4|12192.4|12192|12190|12194.4|12192.4|12192|12190|1091
1635839100000|2021-11-02 07:45:00|12192.4|12190.4|12192.8|12190.8|12193.6|12191.6|12192|12190|685
1635839400000|2021-11-02 07:50:00|12194.4|12192.4|12192.8|12190.8|12194.4|12192.4|12192|12190|869
1635839700000|2021-11-02 07:55:00|12192|12190|12192.8|12190.8|12193.6|12191.6|12192|12190|1353
1635840000000|2021-11-02 08:00:00|12193.6|12191.6|12190.5|12188.5|12193.6|12191.6|12190.5|12188.5|2808
1635840300000|2021-11-02 08:05:00|12190.8|12188.8|12189.7|12187.7|12192|12190|12187.3|12185.3|2019
1635840600000|2021-11-02 08:10:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12187.7|12185.7|947
1635840900000|2021-11-02 08:15:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|871
1635841200000|2021-11-02 08:20:00|12189.7|12187.7|12190.1|12188.1|12190.1|12188.1|12188.9|12186.9|724
1635841500000|2021-11-02 08:25:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|445
1635841800000|2021-11-02 08:30:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|2052
1635842100000|2021-11-02 08:35:00|12188.1|12186.1|12190.1|12188.1|12190.5|12188.5|12187.3|12185.3|1599
1635842400000|2021-11-02 08:40:00|12189.7|12187.7|12192|12190|12192|12190|12189.7|12187.7|975
1635842700000|2021-11-02 08:45:00|12192.8|12190.8|12189.7|12187.7|12192.8|12190.8|12189.7|12187.7|981
1635843000000|2021-11-02 08:50:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|2629
1635843300000|2021-11-02 08:55:00|12188.1|12186.1|12191.2|12189.2|12191.2|12189.2|12188.1|12186.1|966
1635843600000|2021-11-02 09:00:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|1384
1635843900000|2021-11-02 09:05:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|532
1635844200000|2021-11-02 09:10:00|12192|12190|12192|12190|12192.8|12190.8|12191.2|12189.2|1019
1635844500000|2021-11-02 09:15:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|745
1635844800000|2021-11-02 09:20:00|12192.4|12190.4|12193.6|12191.6|12193.6|12191.6|12192.4|12190.4|872
1635845100000|2021-11-02 09:25:00|12194.4|12192.4|12192|12190|12194.4|12192.4|12192|12190|1388
1635845400000|2021-11-02 09:30:00|12191.2|12189.2|12192|12190|12192|12190|12191.2|12189.2|749
1635845700000|2021-11-02 09:35:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|466
1635846000000|2021-11-02 09:40:00|12190.5|12188.5|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|349
1635846300000|2021-11-02 09:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1310
1635846600000|2021-11-02 09:50:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|463
1635846900000|2021-11-02 09:55:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|920
1635847200000|2021-11-02 10:00:00|12191.2|12189.2|12192.8|12190.8|12192.8|12190.8|12191.2|12189.2|568
1635847500000|2021-11-02 10:05:00|12192|12190|12192.8|12190.8|12192.8|12190.8|12192|12190|609
1635847800000|2021-11-02 10:10:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|407
1635848100000|2021-11-02 10:15:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|851
1635848400000|2021-11-02 10:20:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|905
1635848700000|2021-11-02 10:25:00|12192|12190|12191.2|12189.2|12192.8|12190.8|12191.2|12189.2|551
1635849000000|2021-11-02 10:30:00|12192|12190|12190.5|12188.5|12192|12190|12190.5|12188.5|286
1635849300000|2021-11-02 10:35:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|708
1635849600000|2021-11-02 10:40:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|927
1635849900000|2021-11-02 10:45:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|697
1635850200000|2021-11-02 10:50:00|12191.2|12189.2|12191.2|12189.2|12191.2|12189.2|12190.5|12188.5|197
1635850500000|2021-11-02 10:55:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|1001
1635850800000|2021-11-02 11:00:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12190.5|12188.5|275
1635851100000|2021-11-02 11:05:00|12191.2|12189.2|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|620
1635851400000|2021-11-02 11:10:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|892
1635851700000|2021-11-02 11:15:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12186.9|12184.9|1136
1635852000000|2021-11-02 11:20:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12185|12183|2210
1635852300000|2021-11-02 11:25:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|1629
1635852600000|2021-11-02 11:30:00|12187.3|12185.3|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|999
1635852900000|2021-11-02 11:35:00|12188.1|12186.1|12189.7|12187.7|12189.7|12187.7|12188.1|12186.1|1343
1635853200000|2021-11-02 11:40:00|12188.9|12186.9|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|984
1635853500000|2021-11-02 11:45:00|12189.7|12187.7|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|1509
1635853800000|2021-11-02 11:50:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1463
1635854100000|2021-11-02 11:55:00|12188.1|12186.1|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1030
1635854400000|2021-11-02 12:00:00|12188.1|12186.1|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2480
1635854700000|2021-11-02 12:05:00|12187.3|12185.3|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|1154
1635855000000|2021-11-02 12:10:00|12188.9|12186.9|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|1760
1635855300000|2021-11-02 12:15:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|1186
1635855600000|2021-11-02 12:20:00|12186.5|12184.5|12186.5|12184.5|12187.3|12185.3|12185|12183|2363
1635855900000|2021-11-02 12:25:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1626
1635856200000|2021-11-02 12:30:00|12188.9|12186.9|12186.5|12184.5|12190.5|12188.5|12185.8|12183.8|3319
1635856500000|2021-11-02 12:35:00|12185.8|12183.8|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|3477
1635856800000|2021-11-02 12:40:00|12187.7|12185.7|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|2512
1635857100000|2021-11-02 12:45:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|3276
1635857400000|2021-11-02 12:50:00|12186.5|12184.5|12186.5|12184.5|12188.1|12186.1|12186.5|12184.5|1227
1635857700000|2021-11-02 12:55:00|12187.3|12185.3|12186.5|12184.5|12187.3|12185.3|12185.8|12183.8|1875
1635858000000|2021-11-02 13:00:00|12185.8|12183.8|12185.8|12183.8|12185.8|12183.8|12185|12183|2923
1635858300000|2021-11-02 13:05:00|12186.5|12184.5|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|3596
1635858600000|2021-11-02 13:10:00|12186.5|12184.5|12187.3|12185.3|12187.3|12185.3|12185.8|12183.8|2239
1635858900000|2021-11-02 13:15:00|12188.1|12186.1|12188.9|12186.9|12189.3|12187.3|12188.1|12186.1|2125
1635859200000|2021-11-02 13:20:00|12188.1|12186.1|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1578
1635859500000|2021-11-02 13:25:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|2429
1635859800000|2021-11-02 13:30:00|12190.5|12188.5|12190.5|12188.5|12192|12190|12189.7|12187.7|4597
1635860100000|2021-11-02 13:35:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12189.7|12187.7|5203
1635860400000|2021-11-02 13:40:00|12191.2|12189.2|12192|12190|12192.8|12190.8|12191.2|12189.2|3085
1635860700000|2021-11-02 13:45:00|12192.8|12190.8|12190.5|12188.5|12192.8|12190.8|12190.5|12188.5|3800
1635861000000|2021-11-02 13:50:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12188.9|12186.9|3246
1635861300000|2021-11-02 13:55:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|4439
1635861600000|2021-11-02 14:00:00|12191.2|12189.2|12191.2|12189.2|12192.8|12190.8|12190.5|12188.5|4121
1635861900000|2021-11-02 14:05:00|12190.8|12188.8|12189.7|12187.7|12191.2|12189.2|12187.3|12185.3|4979
1635862200000|2021-11-02 14:10:00|12188.9|12186.9|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|3601
1635862500000|2021-11-02 14:15:00|12191.2|12189.2|12193.6|12191.6|12193.6|12191.6|12190.5|12188.5|4165
1635862800000|2021-11-02 14:20:00|12192.8|12190.8|12191.2|12189.2|12193.6|12191.6|12190.5|12188.5|2526
1635863100000|2021-11-02 14:25:00|12190.5|12188.5|12192|12190|12192.8|12190.8|12190.5|12188.5|2710
1635863400000|2021-11-02 14:30:00|12192.8|12190.8|12195.9|12193.9|12195.9|12193.9|12192|12190|3827
1635863700000|2021-11-02 14:35:00|12196.3|12194.3|12197.5|12195.5|12197.5|12195.5|12195.9|12193.9|4619
1635864000000|2021-11-02 14:40:00|12197.1|12195.1|12195.9|12193.9|12197.5|12195.5|12195.1|12193.1|1100
1635864300000|2021-11-02 14:45:00|12195.1|12193.1|12198.3|12196.3|12198.3|12196.3|12195.1|12193.1|6142
1635864600000|2021-11-02 14:50:00|12197.5|12195.5|12197.5|12195.5|12199|12197|12197.5|12195.5|3957
1635864900000|2021-11-02 14:55:00|12196.7|12194.7|12195.1|12193.1|12196.7|12194.7|12193.6|12191.6|3432
1635865200000|2021-11-02 15:00:00|12195.9|12193.9|12199|12197|12199|12197|12195.9|12193.9|4090
1635865500000|2021-11-02 15:05:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12197.5|12195.5|3602
1635865800000|2021-11-02 15:10:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|4292
1635866100000|2021-11-02 15:15:00|12199|12197|12205.3|12203.3|12205.3|12203.3|12199|12197|5615
1635866400000|2021-11-02 15:20:00|12206.1|12204.1|12206.1|12204.1|12210.8|12208.8|12206.1|12204.1|8447
1635866700000|2021-11-02 15:25:00|12206.9|12204.9|12205.3|12203.3|12206.9|12204.9|12204.5|12202.5|5354
1635867000000|2021-11-02 15:30:00|12204.5|12202.5|12203|12201|12206.9|12204.9|12203|12201|4576
1635867300000|2021-11-02 15:35:00|12203.7|12201.7|12202.2|12200.2|12203.7|12201.7|12201.4|12199.4|5209
1635867600000|2021-11-02 15:40:00|12203|12201|12205.3|12203.3|12205.3|12203.3|12201.4|12199.4|3352
1635867900000|2021-11-02 15:45:00|12204.5|12202.5|12205.3|12203.3|12206.9|12204.9|12204.5|12202.5|4193
1635868200000|2021-11-02 15:50:00|12206.1|12204.1|12203|12201|12206.1|12204.1|12202.2|12200.2|3505
1635868500000|2021-11-02 15:55:00|12203.7|12201.7|12201.4|12199.4|12203.7|12201.7|12201.4|12199.4|2611
1635868800000|2021-11-02 16:00:00|12202.2|12200.2|12203|12201|12203|12201|12201.4|12199.4|2343
1635869100000|2021-11-02 16:05:00|12202.2|12200.2|12198.3|12196.3|12202.2|12200.2|12198.3|12196.3|6160
1635869400000|2021-11-02 16:10:00|12197.5|12195.5|12198.3|12196.3|12199|12197|12197.5|12195.5|3095
1635869700000|2021-11-02 16:15:00|12199|12197|12197.5|12195.5|12199|12197|12197.5|12195.5|3898
1635870000000|2021-11-02 16:20:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|3467
1635870300000|2021-11-02 16:25:00|12199|12197|12199|12197|12200.2|12198.2|12198.3|12196.3|2845
1635870600000|2021-11-02 16:30:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|2887
1635870900000|2021-11-02 16:35:00|12196.7|12194.7|12195.9|12193.9|12197.5|12195.5|12195.9|12193.9|2996
1635871200000|2021-11-02 16:40:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.1|12193.1|2587
1635871500000|2021-11-02 16:45:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|2501
1635871800000|2021-11-02 16:50:00|12195.9|12193.9|12197.1|12195.1|12197.5|12195.5|12195.1|12193.1|3857
1635872100000|2021-11-02 16:55:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1968
1635872400000|2021-11-02 17:00:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1345
1635872700000|2021-11-02 17:05:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1506
1635873000000|2021-11-02 17:10:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|922
1635873300000|2021-11-02 17:15:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|658
1635873600000|2021-11-02 17:20:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|1327
1635873900000|2021-11-02 17:25:00|12197.9|12195.9|12199|12197|12199.8|12197.8|12197.5|12195.5|2141
1635874200000|2021-11-02 17:30:00|12198.3|12196.3|12196.7|12194.7|12199|12197|12196.7|12194.7|2734
1635874500000|2021-11-02 17:35:00|12195.9|12193.9|12197.5|12195.5|12198.3|12196.3|12195.9|12193.9|2077
1635874800000|2021-11-02 17:40:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|1446
1635875100000|2021-11-02 17:45:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2499
1635875400000|2021-11-02 17:50:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|816
1635875700000|2021-11-02 17:55:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|886
1635876000000|2021-11-02 18:00:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|1725
1635876300000|2021-11-02 18:05:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|1644
1635876600000|2021-11-02 18:10:00|12197.5|12195.5|12199|12197|12199.8|12197.8|12197.5|12195.5|2237
1635876900000|2021-11-02 18:15:00|12198.3|12196.3|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1562
1635877200000|2021-11-02 18:20:00|12199.4|12197.4|12199|12197|12199.4|12197.4|12199|12197|1710
1635877500000|2021-11-02 18:25:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|555
1635877800000|2021-11-02 18:30:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|1137
1635878100000|2021-11-02 18:35:00|12199|12197|12197.5|12195.5|12199|12197|12197.5|12195.5|1288
1635878400000|2021-11-02 18:40:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|1641
1635878700000|2021-11-02 18:45:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|1261
1635879000000|2021-11-02 18:50:00|12199|12197|12199|12197|12199|12197|12198.3|12196.3|1773
1635879300000|2021-11-02 18:55:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12197.5|12195.5|5704
1635879600000|2021-11-02 19:00:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|1176
1635879900000|2021-11-02 19:05:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12196.7|12194.7|2553
1635880200000|2021-11-02 19:10:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|2486
1635880500000|2021-11-02 19:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|315
1635880800000|2021-11-02 19:20:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|758
1635881100000|2021-11-02 19:25:00|12198.3|12196.3|12198.3|12196.3|12199|12197|12198.3|12196.3|2572
1635881400000|2021-11-02 19:30:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12198.3|12196.3|1959
1635881700000|2021-11-02 19:35:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2171
1635882000000|2021-11-02 19:40:00|12200.6|12198.6|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|3484
1635882300000|2021-11-02 19:45:00|12200.6|12198.6|12200.6|12198.6|12201.4|12199.4|12200.6|12198.6|2256
1635882600000|2021-11-02 19:50:00|12201.4|12199.4|12200.6|12198.6|12201.4|12199.4|12200.6|12198.6|987
1635882900000|2021-11-02 19:55:00|12199.8|12197.8|12200.6|12198.6|12201.4|12199.4|12199.8|12197.8|2520
1635883200000|2021-11-02 20:00:00|12201.4|12199.4|12203|12201|12203|12201|12201.4|12199.4|3911
1635883500000|2021-11-02 20:05:00|12202.2|12200.2|12203|12201|12203|12201|12201.4|12199.4|1736
1635883800000|2021-11-02 20:10:00|12202.2|12200.2|12200.6|12198.6|12202.2|12200.2|12200.6|12198.6|2816
1635884100000|2021-11-02 20:15:00|12199.8|12197.8|12200.6|12198.6|12200.6|12198.6|12199.8|12197.8|1368
1635884400000|2021-11-02 20:20:00|12199.8|12197.8|12199.8|12197.8|12200.6|12198.6|12199|12197|2686
1635884700000|2021-11-02 20:25:00|12199|12197|12199.8|12197.8|12199.8|12197.8|12199|12197|2952
1635885000000|2021-11-02 20:30:00|12200.6|12198.6|12199.8|12197.8|12201.4|12199.4|12199.8|12197.8|649
1635885300000|2021-11-02 20:35:00|12200.2|12198.2|12198.3|12196.3|12200.6|12198.6|12198.3|12196.3|1403
1635885600000|2021-11-02 20:40:00|12199|12197|12200.6|12198.6|12200.6|12198.6|12198.3|12196.3|1200
1635885900000|2021-11-02 20:45:00|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|12199.8|12197.8|745
1635886200000|2021-11-02 20:50:00|12199|12197|12199|12197|12199.8|12197.8|12199|12197|2014
1635886500000|2021-11-02 20:55:00|12198.3|12196.3|12195.9|12193.9|12198.3|12196.3|12195.9|12193.9|3728
1635890400000|2021-11-02 22:00:00|12193.6|12191.6|12192|12190|12193.6|12191.6|12190.5|12188.5|1647
1635890700000|2021-11-02 22:05:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12191.2|12189.2|133
1635891000000|2021-11-02 22:10:00|||||||||52
1635891300000|2021-11-02 22:15:00|12192|12190|12191.2|12189.2|12192|12190|12191.2|12189.2|123
1635891600000|2021-11-02 22:20:00|12192|12190|12192|12190|12192|12190|12191.2|12189.2|93
1635891900000|2021-11-02 22:25:00|||||||||3
1635892200000|2021-11-02 22:30:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|92
1635892500000|2021-11-02 22:35:00|12192.8|12190.8|12192.8|12190.8|12192.8|12190.8|12192|12190|165
1635892800000|2021-11-02 22:40:00|12192|12190|12192|12190|12192|12190|12192|12190|181
1635893100000|2021-11-02 22:45:00|12192.4|12190.4|12192|12190|12192.4|12190.4|12192|12190|105
1635893400000|2021-11-02 22:50:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|398
1635893700000|2021-11-02 22:55:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192.8|12190.8|171
1635894000000|2021-11-02 23:00:00|12193.2|12191.2|12193.6|12191.6|12193.6|12191.6|12193.2|12191.2|61
1635894300000|2021-11-02 23:05:00|12194.4|12192.4|12193.6|12191.6|12194.4|12192.4|12193.6|12191.6|220
1635894600000|2021-11-02 23:10:00|||||||||42
1635894900000|2021-11-02 23:15:00|||||||||40
1635895200000|2021-11-02 23:20:00|||||||||14
1635895500000|2021-11-02 23:25:00|||||||||72
1635895800000|2021-11-02 23:30:00|||||||||30
1635896100000|2021-11-02 23:35:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|47
1635896400000|2021-11-02 23:40:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|129
1635896700000|2021-11-02 23:45:00|||||||||14
1635897000000|2021-11-02 23:50:00|||||||||135
1635897300000|2021-11-02 23:55:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|336
1635897600000|2021-11-03 00:00:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|376
1635897900000|2021-11-03 00:05:00|12196.3|12194.3|12196.7|12194.7|12196.7|12194.7|12196.3|12194.3|147
1635898200000|2021-11-03 00:10:00|||||||||36
1635898500000|2021-11-03 00:15:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|120
1635898800000|2021-11-03 00:20:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|213
1635899100000|2021-11-03 00:25:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|207
1635899400000|2021-11-03 00:30:00|||||||||47
1635899700000|2021-11-03 00:35:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|358
1635900000000|2021-11-03 00:40:00|||||||||239
1635900300000|2021-11-03 00:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|67
1635900600000|2021-11-03 00:50:00|||||||||98
1635900900000|2021-11-03 00:55:00|12197.1|12195.1|12196.7|12194.7|12197.1|12195.1|12196.7|12194.7|153
1635901200000|2021-11-03 01:00:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|541
1635901500000|2021-11-03 01:05:00|12196.3|12194.3|12196.7|12194.7|12196.7|12194.7|12196.3|12194.3|103
1635901800000|2021-11-03 01:10:00|12196.3|12194.3|12196.3|12194.3|12196.3|12194.3|12196.3|12194.3|132
1635902100000|2021-11-03 01:15:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|58
1635902400000|2021-11-03 01:20:00|||||||||146
1635902700000|2021-11-03 01:25:00|||||||||265
1635903000000|2021-11-03 01:30:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|151
1635903300000|2021-11-03 01:35:00|12196.7|12194.7|12196.7|12194.7|12197.1|12195.1|12195.9|12193.9|175
1635903600000|2021-11-03 01:40:00|||||||||11
1635903900000|2021-11-03 01:45:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|223
1635904200000|2021-11-03 01:50:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|268
1635904500000|2021-11-03 01:55:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|90
1635904800000|2021-11-03 02:00:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.1|12195.1|1077
1635905100000|2021-11-03 02:05:00|12197.1|12195.1|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|407
1635905400000|2021-11-03 02:10:00|12196.7|12194.7|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|190
1635905700000|2021-11-03 02:15:00|12197.1|12195.1|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|294
1635906000000|2021-11-03 02:20:00|||||||||239
1635906300000|2021-11-03 02:25:00|||||||||14
1635906600000|2021-11-03 02:30:00|||||||||23
1635906900000|2021-11-03 02:35:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|246
1635907200000|2021-11-03 02:40:00|||||||||3
1635907500000|2021-11-03 02:45:00|12195.9|12193.9|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|35
1635907800000|2021-11-03 02:50:00|12195.9|12193.9|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|266
1635908100000|2021-11-03 02:55:00|||||||||11
1635908400000|2021-11-03 03:00:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12195.9|12193.9|215
1635908700000|2021-11-03 03:05:00|||||||||5
1635909000000|2021-11-03 03:10:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|91
1635909300000|2021-11-03 03:15:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|154
1635909600000|2021-11-03 03:20:00|||||||||22
1635909900000|2021-11-03 03:25:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|218
1635910200000|2021-11-03 03:30:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|191
1635910500000|2021-11-03 03:35:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|334
1635910800000|2021-11-03 03:40:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|257
1635911100000|2021-11-03 03:45:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|129
1635911400000|2021-11-03 03:50:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|87
1635911700000|2021-11-03 03:55:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|37
1635912000000|2021-11-03 04:00:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|220
1635912300000|2021-11-03 04:05:00|||||||||29
1635912900000|2021-11-03 04:15:00|||||||||1
1635913200000|2021-11-03 04:20:00|12196.7|12194.7|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|208
1635913500000|2021-11-03 04:25:00|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|12196.7|12194.7|40
1635913800000|2021-11-03 04:30:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|285
1635914400000|2021-11-03 04:40:00|||||||||59
1635914700000|2021-11-03 04:45:00|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|12198.3|12196.3|116
1635915000000|2021-11-03 04:50:00|12197.5|12195.5|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|116
1635915300000|2021-11-03 04:55:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|36
1635915600000|2021-11-03 05:00:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|366
1635915900000|2021-11-03 05:05:00|12196.7|12194.7|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|89
1635916200000|2021-11-03 05:10:00|12196.3|12194.3|12195.9|12193.9|12196.7|12194.7|12195.9|12193.9|20
1635916500000|2021-11-03 05:15:00|||||||||5
1635916800000|2021-11-03 05:20:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|288
1635917100000|2021-11-03 05:25:00|12195.5|12193.5|12195.1|12193.1|12195.5|12193.5|12194.4|12192.4|741
1635917400000|2021-11-03 05:30:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|508
1635917700000|2021-11-03 05:35:00|||||||||85
1635918000000|2021-11-03 05:40:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|191
1635918300000|2021-11-03 05:45:00|||||||||5
1635918600000|2021-11-03 05:50:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|152
1635918900000|2021-11-03 05:55:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|95
1635919200000|2021-11-03 06:00:00|||||||||51
1635919500000|2021-11-03 06:05:00|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|12195.1|12193.1|120
1635919800000|2021-11-03 06:10:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|113
1635920100000|2021-11-03 06:15:00|||||||||84
1635920400000|2021-11-03 06:20:00|12194.4|12192.4|12195.1|12193.1|12195.1|12193.1|12194.4|12192.4|374
1635920700000|2021-11-03 06:25:00|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|12194.4|12192.4|55
1635921000000|2021-11-03 06:30:00|12195.1|12193.1|12194.4|12192.4|12195.1|12193.1|12194.4|12192.4|177
1635921300000|2021-11-03 06:35:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|238
1635921600000|2021-11-03 06:40:00|12195.9|12193.9|12195.9|12193.9|12195.9|12193.9|12195.1|12193.1|114
1635921900000|2021-11-03 06:45:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|289
1635922200000|2021-11-03 06:50:00|12195.5|12193.5|12195.1|12193.1|12195.9|12193.9|12195.1|12193.1|38
1635922500000|2021-11-03 06:55:00|||||||||211
1635922800000|2021-11-03 07:00:00|12195.9|12193.9|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|1581
1635923100000|2021-11-03 07:05:00|12196.3|12194.3|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|1572
1635923400000|2021-11-03 07:10:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12196.7|12194.7|506
1635923700000|2021-11-03 07:15:00|12196.7|12194.7|12198.3|12196.3|12198.3|12196.3|12195.9|12193.9|1171
1635924000000|2021-11-03 07:20:00|12197.5|12195.5|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|398
1635924300000|2021-11-03 07:25:00|12197.9|12195.9|12198.3|12196.3|12198.3|12196.3|12197.5|12195.5|214
1635924600000|2021-11-03 07:30:00|12199|12197|12198.3|12196.3|12199|12197|12197.5|12195.5|1240
1635924900000|2021-11-03 07:35:00|12199|12197|12196.7|12194.7|12199|12197|12196.7|12194.7|470
1635925200000|2021-11-03 07:40:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12195.9|12193.9|728
1635925500000|2021-11-03 07:45:00|12197.5|12195.5|12196.7|12194.7|12197.5|12195.5|12196.7|12194.7|630
1635925800000|2021-11-03 07:50:00|12197.1|12195.1|12197.5|12195.5|12198.3|12196.3|12196.7|12194.7|914
1635926100000|2021-11-03 07:55:00|12198.3|12196.3|12197.5|12195.5|12198.3|12196.3|12197.5|12195.5|967
1635926400000|2021-11-03 08:00:00|12198.3|12196.3|12199|12197|12199.8|12197.8|12198.3|12196.3|1033
1635926700000|2021-11-03 08:05:00|12199.8|12197.8|12201.4|12199.4|12202.2|12200.2|12199.8|12197.8|1495
1635927000000|2021-11-03 08:10:00|12201.8|12199.8|12203|12201|12203|12201|12201.4|12199.4|749
1635927300000|2021-11-03 08:15:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12202.2|12200.2|1152
1635927600000|2021-11-03 08:20:00|12202.2|12200.2|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|1572
1635927900000|2021-11-03 08:25:00|12204.1|12202.1|12203.7|12201.7|12204.5|12202.5|12203|12201|504
1635928200000|2021-11-03 08:30:00|12203|12201|12203|12201|12204.5|12202.5|12203|12201|764
1635928500000|2021-11-03 08:35:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|674
1635928800000|2021-11-03 08:40:00|12203|12201|12203|12201|12204.5|12202.5|12202.2|12200.2|1395
1635929100000|2021-11-03 08:45:00|12202.2|12200.2|12203|12201|12203.7|12201.7|12202.2|12200.2|519
1635929400000|2021-11-03 08:50:00|12203.7|12201.7|12202.2|12200.2|12203.7|12201.7|12201.4|12199.4|1129
1635929700000|2021-11-03 08:55:00|12203|12201|12201.4|12199.4|12203|12201|12201.4|12199.4|966
1635930000000|2021-11-03 09:00:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|675
1635930300000|2021-11-03 09:05:00|12201.8|12199.8|12201.4|12199.4|12202.2|12200.2|12201.4|12199.4|367
1635930600000|2021-11-03 09:10:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12201.4|12199.4|581
1635930900000|2021-11-03 09:15:00|12203|12201|12203|12201|12203|12201|12201.4|12199.4|502
1635931200000|2021-11-03 09:20:00|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|12202.2|12200.2|486
1635931500000|2021-11-03 09:25:00|12203|12201|12203|12201|12203|12201|12202.2|12200.2|635
1635931800000|2021-11-03 09:30:00|12202.6|12200.6|12203|12201|12203|12201|12202.2|12200.2|1209
1635932100000|2021-11-03 09:35:00|12202.2|12200.2|12205.3|12203.3|12206.1|12204.1|12202.2|12200.2|2704
1635932400000|2021-11-03 09:40:00|12206.1|12204.1|12205.3|12203.3|12206.1|12204.1|12204.5|12202.5|1077
1635932700000|2021-11-03 09:45:00|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|294
1635933000000|2021-11-03 09:50:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12203|12201|838
1635933300000|2021-11-03 09:55:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12203|12201|758
1635933600000|2021-11-03 10:00:00|12203.7|12201.7|12203|12201|12204.5|12202.5|12202.2|12200.2|1945
1635933900000|2021-11-03 10:05:00|12202.6|12200.6|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|1331
1635934200000|2021-11-03 10:10:00|12203|12201|12203|12201|12203.7|12201.7|12203|12201|386
1635934500000|2021-11-03 10:15:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12203|12201|584
1635934800000|2021-11-03 10:20:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|661
1635935100000|2021-11-03 10:25:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|961
1635935400000|2021-11-03 10:30:00|12203|12201|12204.5|12202.5|12204.5|12202.5|12203|12201|221
1635935700000|2021-11-03 10:35:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|776
1635936000000|2021-11-03 10:40:00|12203|12201|12203|12201|12203.7|12201.7|12202.2|12200.2|737
1635936300000|2021-11-03 10:45:00|12203.3|12201.3|12203|12201|12203.3|12201.3|12202.2|12200.2|335
1635936600000|2021-11-03 10:50:00|||||||||87
1635936900000|2021-11-03 10:55:00|12202.2|12200.2|12203|12201|12203|12201|12202.2|12200.2|472
1635937200000|2021-11-03 11:00:00|12202.2|12200.2|12203|12201|12203|12201|12202.2|12200.2|997
1635937500000|2021-11-03 11:05:00|12203.7|12201.7|12203|12201|12203.7|12201.7|12202.2|12200.2|268
1635937800000|2021-11-03 11:10:00|12202.2|12200.2|12202.2|12200.2|12203|12201|12201.4|12199.4|486
1635938100000|2021-11-03 11:15:00|12201.4|12199.4|12203.7|12201.7|12203.7|12201.7|12201.4|12199.4|391
1635938400000|2021-11-03 11:20:00|12203|12201|12203|12201|12203.7|12201.7|12203|12201|771
1635938700000|2021-11-03 11:25:00|12203.7|12201.7|12204.5|12202.5|12204.5|12202.5|12203.7|12201.7|1215
1635939000000|2021-11-03 11:30:00|12205.3|12203.3|12203.7|12201.7|12205.3|12203.3|12203.7|12201.7|1276
1635939300000|2021-11-03 11:35:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|605
1635939600000|2021-11-03 11:40:00|12203|12201|12203.7|12201.7|12203.7|12201.7|12203|12201|408
1635939900000|2021-11-03 11:45:00|12204.5|12202.5|12203.7|12201.7|12204.5|12202.5|12203.7|12201.7|826
1635940200000|2021-11-03 11:50:00|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|12204.5|12202.5|395
1635940500000|2021-11-03 11:55:00|12203.7|12201.7|12203.7|12201.7|12204.5|12202.5|12203|12201|1878
1635940800000|2021-11-03 12:00:00|12204.5|12202.5|12206.1|12204.1|12206.9|12204.9|12203.7|12201.7|1807
1635941100000|2021-11-03 12:05:00|12205.7|12203.7|12205.3|12203.3|12206.1|12204.1|12205.3|12203.3|1146
1635941400000|2021-11-03 12:10:00|12206.1|12204.1|12206.5|12204.5|12206.5|12204.5|12204.5|12202.5|3345
1635941700000|2021-11-03 12:15:00|12206.1|12204.1|12203.7|12201.7|12206.1|12204.1|12202.2|12200.2|3730
1635942000000|2021-11-03 12:20:00|12203|12201|12200.6|12198.6|12203.7|12201.7|12200.6|12198.6|2956
1635942300000|2021-11-03 12:25:00|12201.4|12199.4|12199|12197|12202.2|12200.2|12198.3|12196.3|2207
1635942600000|2021-11-03 12:30:00|12199.8|12197.8|12194.4|12192.4|12203|12201|12193.6|12191.6|15994
1635942900000|2021-11-03 12:35:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|3575
1635943200000|2021-11-03 12:40:00|12195.1|12193.1|12195.1|12193.1|12195.9|12193.9|12194.4|12192.4|3448
1635943500000|2021-11-03 12:45:00|12194.4|12192.4|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|6590
1635943800000|2021-11-03 12:50:00|12192|12190|12192|12190|12192.8|12190.8|12192|12190|3583
1635944100000|2021-11-03 12:55:00|12191.2|12189.2|12190.5|12188.5|12192|12190|12189.7|12187.7|2740
1635944400000|2021-11-03 13:00:00|12191.2|12189.2|12191.2|12189.2|12192|12190|12189.7|12187.7|1834
1635944700000|2021-11-03 13:05:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|2672
1635945000000|2021-11-03 13:10:00|12192.8|12190.8|12192.8|12190.8|12193.6|12191.6|12192|12190|1766
1635945300000|2021-11-03 13:15:00|12193.6|12191.6|12193.6|12191.6|12193.6|12191.6|12192|12190|1217
1635945600000|2021-11-03 13:20:00|12192.8|12190.8|12193.6|12191.6|12193.6|12191.6|12192.8|12190.8|2566
1635945900000|2021-11-03 13:25:00|12194.4|12192.4|12194.4|12192.4|12195.1|12193.1|12193.6|12191.6|1539
1635946200000|2021-11-03 13:30:00|12195.1|12193.1|12195.9|12193.9|12195.9|12193.9|12193.6|12191.6|3925
1635946500000|2021-11-03 13:35:00|12196.7|12194.7|12192.8|12190.8|12196.7|12194.7|12192.8|12190.8|2605
1635946800000|2021-11-03 13:40:00|12193.6|12191.6|12192.8|12190.8|12195.1|12193.1|12192.8|12190.8|2061
1635947100000|2021-11-03 13:45:00|12193.6|12191.6|12189.7|12187.7|12193.6|12191.6|12188.9|12186.9|3481
1635947400000|2021-11-03 13:50:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12187.3|12185.3|3701
1635947700000|2021-11-03 13:55:00|12188.1|12186.1|12185|12183|12188.1|12186.1|12185|12183|4189
1635948000000|2021-11-03 14:00:00|12180.7|12178.7|12175.6|12173.6|12183.4|12181.4|12174|12172|13256
1635948300000|2021-11-03 14:05:00|12176.4|12174.4|12172.5|12170.5|12177.2|12175.2|12171.7|12169.7|6834
1635948600000|2021-11-03 14:10:00|12173.3|12171.3|12172.5|12170.5|12175.6|12173.6|12172.5|12170.5|8141
1635948900000|2021-11-03 14:15:00|12173.3|12171.3|12171.7|12169.7|12176.4|12174.4|12171.7|12169.7|8895
1635949200000|2021-11-03 14:20:00|12170.9|12168.9|12174.8|12172.8|12176.4|12174.4|12170.9|12168.9|10338
1635949500000|2021-11-03 14:25:00|12175.2|12173.2|12175.6|12173.6|12177.2|12175.2|12174|12172|5422
1635949800000|2021-11-03 14:30:00|12176.4|12174.4|12174|12172|12177.2|12175.2|12174|12172|5191
1635950100000|2021-11-03 14:35:00|12174.8|12172.8|12177.2|12175.2|12177.2|12175.2|12174|12172|5572
1635950400000|2021-11-03 14:40:00|12178|12176|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|4130
1635950700000|2021-11-03 14:45:00|12176.4|12174.4|12181.1|12179.1|12181.9|12179.9|12176.4|12174.4|5468
1635951000000|2021-11-03 14:50:00|12180.3|12178.3|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|3263
1635951300000|2021-11-03 14:55:00|12179.5|12177.5|12178|12176|12180.3|12178.3|12176.4|12174.4|3921
1635951600000|2021-11-03 15:00:00|12177.2|12175.2|12172.5|12170.5|12177.2|12175.2|12172.5|12170.5|3861
1635951900000|2021-11-03 15:05:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12172.5|12170.5|3190
1635952200000|2021-11-03 15:10:00|12173.3|12171.3|12174|12172|12175.6|12173.6|12173.3|12171.3|2288
1635952500000|2021-11-03 15:15:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12173.3|12171.3|1802
1635952800000|2021-11-03 15:20:00|12174.8|12172.8|12176.4|12174.4|12178|12176|12174.8|12172.8|5901
1635953100000|2021-11-03 15:25:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|3072
1635953400000|2021-11-03 15:30:00|12175.6|12173.6|12174|12172|12176.4|12174.4|12174|12172|2467
1635953700000|2021-11-03 15:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|2288
1635954000000|2021-11-03 15:40:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|4224
1635954300000|2021-11-03 15:45:00|12172.5|12170.5|12174|12172|12174|12172|12172.5|12170.5|3202
1635954600000|2021-11-03 15:50:00|12173.3|12171.3|12174.8|12172.8|12174.8|12172.8|12173.3|12171.3|3357
1635954900000|2021-11-03 15:55:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1452
1635955200000|2021-11-03 16:00:00|12174|12172|12171.7|12169.7|12174|12172|12170.9|12168.9|2462
1635955500000|2021-11-03 16:05:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|4076
1635955800000|2021-11-03 16:10:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|1508
1635956100000|2021-11-03 16:15:00|12172.5|12170.5|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|2351
1635956400000|2021-11-03 16:20:00|12172.5|12170.5|12172.5|12170.5|12173.3|12171.3|12171.7|12169.7|6123
1635956700000|2021-11-03 16:25:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12171.7|12169.7|871
1635957000000|2021-11-03 16:30:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|1756
1635957300000|2021-11-03 16:35:00|12174|12172|12173.3|12171.3|12174|12172|12173.3|12171.3|4023
1635957600000|2021-11-03 16:40:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|3981
1635957900000|2021-11-03 16:45:00|||||||||1206
1635958200000|2021-11-03 16:50:00|12174|12172|12174.8|12172.8|12174.8|12172.8|12174|12172|1877
1635958500000|2021-11-03 16:55:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|1040
1635958800000|2021-11-03 17:00:00|12174|12172|12174|12172|12174.8|12172.8|12174|12172|2187
1635959100000|2021-11-03 17:05:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|1159
1635959400000|2021-11-03 17:10:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|1123
1635959700000|2021-11-03 17:15:00|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|12175.6|12173.6|1315
1635960000000|2021-11-03 17:20:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|2150
1635960300000|2021-11-03 17:25:00|||||||||1521
1635960600000|2021-11-03 17:30:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1817
1635960900000|2021-11-03 17:35:00|12177.2|12175.2|12178|12176|12178|12176|12177.2|12175.2|1809
1635961200000|2021-11-03 17:40:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12177.2|12175.2|1519
1635961500000|2021-11-03 17:45:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|5415
1635961800000|2021-11-03 17:50:00|12176|12174|12178.7|12176.7|12178.7|12176.7|12175.6|12173.6|4487
1635962100000|2021-11-03 17:55:00|12178.3|12176.3|12173.7|12171.7|12178.3|12176.3|12173.3|12171.3|2504
1635962400000|2021-11-03 18:00:00|12174|12172|12181.1|12179.1|12188.1|12186.1|12165.5|12163.5|11354
1635962700000|2021-11-03 18:05:00|12182.3|12180.3|12177.2|12175.2|12183.4|12181.4|12174|12172|9162
1635963000000|2021-11-03 18:10:00|12176.4|12174.4|12171.7|12169.7|12177.2|12175.2|12170.9|12168.9|7215
1635963300000|2021-11-03 18:15:00|12173.3|12171.3|12170.1|12168.1|12173.3|12171.3|12163.9|12161.9|7218
1635963600000|2021-11-03 18:20:00|12169.8|12167.8|12174.8|12172.8|12175.6|12173.6|12167.8|12165.8|5284
1635963900000|2021-11-03 18:25:00|12174|12172|12167.8|12165.8|12174.8|12172.8|12167|12165|4417
1635964200000|2021-11-03 18:30:00|12167|12165|12165.5|12163.5|12168.6|12166.6|12159.2|12157.2|10903
1635964500000|2021-11-03 18:35:00|12166.2|12164.2|12171.7|12169.7|12171.7|12169.7|12161.5|12159.5|10928
1635964800000|2021-11-03 18:40:00|12172.5|12170.5|12172.5|12170.5|12174|12172|12167|12165|6945
1635965100000|2021-11-03 18:45:00|12172.9|12170.9|12179.5|12177.5|12181.1|12179.1|12171.7|12169.7|8085
1635965400000|2021-11-03 18:50:00|12180.3|12178.3|12183.4|12181.4|12185|12183|12178|12176|8294
1635965700000|2021-11-03 18:55:00|12184.2|12182.2|12178|12176|12184.2|12182.2|12177.6|12175.6|9719
1635966000000|2021-11-03 19:00:00|12178.7|12176.7|12174.8|12172.8|12180.3|12178.3|12174.8|12172.8|5947
1635966300000|2021-11-03 19:05:00|12175.6|12173.6|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|2538
1635966600000|2021-11-03 19:10:00|12174.8|12172.8|12178.7|12176.7|12179.5|12177.5|12174.8|12172.8|4318
1635966900000|2021-11-03 19:15:00|12178|12176|12178|12176|12180.3|12178.3|12176.4|12174.4|3267
1635967200000|2021-11-03 19:20:00|12177.2|12175.2|12180.3|12178.3|12181.9|12179.9|12176.4|12174.4|3787
1635967500000|2021-11-03 19:25:00|12179.5|12177.5|12177.2|12175.2|12180.3|12178.3|12176.4|12174.4|3793
1635967800000|2021-11-03 19:30:00|12178|12176|12180.3|12178.3|12180.3|12178.3|12177.2|12175.2|1592
1635968100000|2021-11-03 19:35:00|12181.1|12179.1|12185.8|12183.8|12185.8|12183.8|12181.1|12179.1|3114
1635968400000|2021-11-03 19:40:00|12186.5|12184.5|12190.5|12188.5|12190.5|12188.5|12185.8|12183.8|5794
1635968700000|2021-11-03 19:45:00|12189.7|12187.7|12190.5|12188.5|12192.8|12190.8|12189.7|12187.7|4641
1635969000000|2021-11-03 19:50:00|12191.2|12189.2|12191.2|12189.2|12191.6|12189.6|12189.7|12187.7|2499
1635969300000|2021-11-03 19:55:00|12190.5|12188.5|12189.7|12187.7|12193.6|12191.6|12189.7|12187.7|5813
1635969600000|2021-11-03 20:00:00|12190.5|12188.5|12186.5|12184.5|12190.5|12188.5|12186.5|12184.5|5613
1635969900000|2021-11-03 20:05:00|12185.8|12183.8|12184.2|12182.2|12186.5|12184.5|12183.4|12181.4|2513
1635970200000|2021-11-03 20:10:00|12183.4|12181.4|12182.6|12180.6|12185|12183|12182.6|12180.6|1555
1635970500000|2021-11-03 20:15:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12180.3|12178.3|2236
1635970800000|2021-11-03 20:20:00|12182.3|12180.3|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|2490
1635971100000|2021-11-03 20:25:00|12181.9|12179.9|12179.5|12177.5|12181.9|12179.9|12179.5|12177.5|2661
1635971400000|2021-11-03 20:30:00|12178.7|12176.7|12178.7|12176.7|12180.3|12178.3|12178.7|12176.7|2554
1635971700000|2021-11-03 20:35:00|12178|12176|12178.7|12176.7|12178.7|12176.7|12178|12176|1733
1635972000000|2021-11-03 20:40:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178|12176|1232
1635972300000|2021-11-03 20:45:00|12178|12176|12178|12176|12178.7|12176.7|12176.4|12174.4|2202
1635972600000|2021-11-03 20:50:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|1170
1635972900000|2021-11-03 20:55:00|12178.3|12176.3|12178|12176|12178.7|12176.7|12178|12176|1010
1635976800000|2021-11-03 22:00:00|12178.7|12176.7|12179.5|12177.5|12180.3|12178.3|12178.7|12176.7|342
1635977100000|2021-11-03 22:05:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|292
1635977400000|2021-11-03 22:10:00|12179.1|12177.1|12177.2|12175.2|12179.5|12177.5|12177.2|12175.2|458
1635977700000|2021-11-03 22:15:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|102
1635978000000|2021-11-03 22:20:00|12177.6|12175.6|12177.2|12175.2|12177.6|12175.6|12177.2|12175.2|60
1635978600000|2021-11-03 22:30:00|12176.8|12174.8|12177.2|12175.2|12177.2|12175.2|12176.4|12174.4|113
1635978900000|2021-11-03 22:35:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|61
1635979200000|2021-11-03 22:40:00|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|12177.2|12175.2|223
1635979500000|2021-11-03 22:45:00|12177.6|12175.6|12178|12176|12178|12176|12177.2|12175.2|108
1635979800000|2021-11-03 22:50:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|45
1635980100000|2021-11-03 22:55:00|||||||||601
1635980400000|2021-11-03 23:00:00|12178.3|12176.3|12178.3|12176.3|12178.7|12176.7|12178.3|12176.3|106
1635980700000|2021-11-03 23:05:00|12178.7|12176.7|12177.2|12175.2|12178.7|12176.7|12177.2|12175.2|400
1635981000000|2021-11-03 23:10:00|12178|12176|12178|12176|12178|12176|12178|12176|105
1635981300000|2021-11-03 23:15:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|119
1635981600000|2021-11-03 23:20:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|110
1635981900000|2021-11-03 23:25:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|289
1635982200000|2021-11-03 23:30:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|108
1635982500000|2021-11-03 23:35:00|12178.7|12176.7|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|433
1635982800000|2021-11-03 23:40:00|12179.9|12177.9|12179.9|12177.9|12179.9|12177.9|12179.9|12177.9|103
1635983100000|2021-11-03 23:45:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.1|12177.1|85
1635983400000|2021-11-03 23:50:00|12179.1|12177.1|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|278
1635983700000|2021-11-03 23:55:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|154
1635984000000|2021-11-04 00:00:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|1112
1635984300000|2021-11-04 00:05:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12181.1|12179.1|148
1635984600000|2021-11-04 00:10:00|12180.3|12178.3|12180.7|12178.7|12181.1|12179.1|12179.5|12177.5|456
1635984900000|2021-11-04 00:15:00|12181.1|12179.1|12181.9|12179.9|12181.9|12179.9|12180.3|12178.3|58
1635985200000|2021-11-04 00:20:00|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|12182.6|12180.6|182
1635985500000|2021-11-04 00:25:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.9|12179.9|277
1635985800000|2021-11-04 00:30:00|12182.3|12180.3|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|193
1635986100000|2021-11-04 00:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|228
1635986400000|2021-11-04 00:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|343
1635986700000|2021-11-04 00:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|352
1635987000000|2021-11-04 00:50:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|180
1635987300000|2021-11-04 00:55:00|12178|12176|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|831
1635987600000|2021-11-04 01:00:00|12176|12174|12176.4|12174.4|12176.4|12174.4|12175.6|12173.6|597
1635987900000|2021-11-04 01:05:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|131
1635988200000|2021-11-04 01:10:00|12176|12174|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|301
1635988500000|2021-11-04 01:15:00|12176.4|12174.4|12177.2|12175.2|12178|12176|12176.4|12174.4|733
1635988800000|2021-11-04 01:20:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|528
1635989100000|2021-11-04 01:25:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|453
1635989400000|2021-11-04 01:30:00|12177.2|12175.2|12176.8|12174.8|12177.2|12175.2|12176.4|12174.4|578
1635989700000|2021-11-04 01:35:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|177
1635990000000|2021-11-04 01:40:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174.8|12172.8|553
1635990300000|2021-11-04 01:45:00|12175.2|12173.2|12176.4|12174.4|12176.4|12174.4|12175.2|12173.2|152
1635990600000|2021-11-04 01:50:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|532
1635990900000|2021-11-04 01:55:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|369
1635991200000|2021-11-04 02:00:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|410
1635991500000|2021-11-04 02:05:00|||||||||56
1635991800000|2021-11-04 02:10:00|||||||||235
1635992100000|2021-11-04 02:15:00|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|12176.4|12174.4|290
1635992400000|2021-11-04 02:20:00|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|12176.8|12174.8|307
1635992700000|2021-11-04 02:25:00|12176.4|12174.4|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|40
1635993000000|2021-11-04 02:30:00|12177.2|12175.2|12177.2|12175.2|12178|12176|12176.4|12174.4|212
1635993300000|2021-11-04 02:35:00|12178|12176|12177.2|12175.2|12178|12176|12177.2|12175.2|54
1635993600000|2021-11-04 02:40:00|12178|12176|12179.5|12177.5|12179.5|12177.5|12178|12176|186
1635993900000|2021-11-04 02:45:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|280
1635994200000|2021-11-04 02:50:00|||||||||162
1635994500000|2021-11-04 02:55:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|268
1635994800000|2021-11-04 03:00:00|12178|12176|12178|12176|12178|12176|12178|12176|118
1635995100000|2021-11-04 03:05:00|12178.7|12176.7|12178.7|12176.7|12178.7|12176.7|12178|12176|139
1635995400000|2021-11-04 03:10:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|52
1635995700000|2021-11-04 03:15:00|||||||||15
1635996000000|2021-11-04 03:20:00|||||||||102
1635996300000|2021-11-04 03:25:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12178.7|12176.7|99
1635996600000|2021-11-04 03:30:00|12179.1|12177.1|12178.7|12176.7|12179.5|12177.5|12178.7|12176.7|86
1635996900000|2021-11-04 03:35:00|12178|12176|12178|12176|12178.7|12176.7|12178|12176|209
1635997500000|2021-11-04 03:45:00|||||||||141
1635997800000|2021-11-04 03:50:00|12178.3|12176.3|12178|12176|12178.7|12176.7|12177.2|12175.2|148
1635998100000|2021-11-04 03:55:00|||||||||9
1635998400000|2021-11-04 04:00:00|||||||||154
1635998700000|2021-11-04 04:05:00|12178.3|12176.3|12178.7|12176.7|12178.7|12176.7|12178|12176|36
1635999000000|2021-11-04 04:10:00|12178|12176|12179.5|12177.5|12179.5|12177.5|12178|12176|89
1635999300000|2021-11-04 04:15:00|||||||||81
1635999600000|2021-11-04 04:20:00|||||||||27
1635999900000|2021-11-04 04:25:00|12178.7|12176.7|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|332
1636000200000|2021-11-04 04:30:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12179.5|12177.5|359
1636000500000|2021-11-04 04:35:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|208
1636000800000|2021-11-04 04:40:00|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|12179.5|12177.5|233
1636001100000|2021-11-04 04:45:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|121
1636001400000|2021-11-04 04:50:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|247
1636001700000|2021-11-04 04:55:00|||||||||72
1636002000000|2021-11-04 05:00:00|12181.1|12179.1|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|211
1636002300000|2021-11-04 05:05:00|12180.3|12178.3|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|133
1636002600000|2021-11-04 05:10:00|12180.7|12178.7|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|680
1636002900000|2021-11-04 05:15:00|||||||||28
1636003200000|2021-11-04 05:20:00|12180.3|12178.3|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|311
1636003500000|2021-11-04 05:25:00|12179.9|12177.9|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|39
1636003800000|2021-11-04 05:30:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12179.5|12177.5|94
1636004100000|2021-11-04 05:35:00|12181.1|12179.1|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|213
1636004400000|2021-11-04 05:40:00|12181.1|12179.1|12181.1|12179.1|12181.9|12179.9|12180.3|12178.3|125
1636004700000|2021-11-04 05:45:00|12180.7|12178.7|12181.1|12179.1|12181.1|12179.1|12180.3|12178.3|56
1636005000000|2021-11-04 05:50:00|12180.7|12178.7|12180.3|12178.3|12181.1|12179.1|12180.3|12178.3|109
1636005300000|2021-11-04 05:55:00|12181.1|12179.1|12179.5|12177.5|12181.1|12179.1|12179.5|12177.5|255
1636005600000|2021-11-04 06:00:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|534
1636005900000|2021-11-04 06:05:00|12178.7|12176.7|12178|12176|12178.7|12176.7|12178|12176|475
1636006200000|2021-11-04 06:10:00|12178.7|12176.7|12180.3|12178.3|12181.1|12179.1|12178.7|12176.7|459
1636006500000|2021-11-04 06:15:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12178.7|12176.7|1247
1636006800000|2021-11-04 06:20:00|12181.9|12179.9|12182.6|12180.6|12182.6|12180.6|12181.1|12179.1|763
1636007100000|2021-11-04 06:25:00|12182.3|12180.3|12182.6|12180.6|12182.6|12180.6|12182.3|12180.3|571
1636007400000|2021-11-04 06:30:00|12183.4|12181.4|12184.2|12182.2|12185|12183|12183.4|12181.4|1121
1636007700000|2021-11-04 06:35:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|305
1636008000000|2021-11-04 06:40:00|12184.6|12182.6|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|705
1636008300000|2021-11-04 06:45:00|12186.5|12184.5|12186.5|12184.5|12186.5|12184.5|12185.8|12183.8|993
1636008600000|2021-11-04 06:50:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12185.8|12183.8|216
1636008900000|2021-11-04 06:55:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|827
1636009200000|2021-11-04 07:00:00|12185|12183|12184.2|12182.2|12185|12183|12184.2|12182.2|399
1636009500000|2021-11-04 07:05:00|12185|12183|12183.4|12181.4|12185|12183|12182.6|12180.6|797
1636009800000|2021-11-04 07:10:00|12184.2|12182.2|12184.2|12182.2|12185|12183|12182.6|12180.6|905
1636010100000|2021-11-04 07:15:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|967
1636010400000|2021-11-04 07:20:00|12184.2|12182.2|12185|12183|12185|12183|12184.2|12182.2|912
1636010700000|2021-11-04 07:25:00|12184.6|12182.6|12184.2|12182.2|12185|12183|12183.4|12181.4|614
1636011000000|2021-11-04 07:30:00|12183.8|12181.8|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|649
1636011300000|2021-11-04 07:35:00|12183|12181|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|671
1636011600000|2021-11-04 07:40:00|12183.4|12181.4|12181.9|12179.9|12183.4|12181.4|12181.9|12179.9|637
1636011900000|2021-11-04 07:45:00|12182.3|12180.3|12182.6|12180.6|12183.4|12181.4|12182.3|12180.3|423
1636012200000|2021-11-04 07:50:00|12183|12181|12184.2|12182.2|12184.2|12182.2|12182.6|12180.6|364
1636012500000|2021-11-04 07:55:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|469
1636012800000|2021-11-04 08:00:00|12185.8|12183.8|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|2616
1636013100000|2021-11-04 08:05:00|12186.5|12184.5|12185.8|12183.8|12186.5|12184.5|12184.2|12182.2|2524
1636013400000|2021-11-04 08:10:00|12185.4|12183.4|12186.5|12184.5|12186.5|12184.5|12184.2|12182.2|702
1636013700000|2021-11-04 08:15:00|12185.8|12183.8|12188.1|12186.1|12188.9|12186.9|12185.8|12183.8|1357
1636014000000|2021-11-04 08:20:00|12188.9|12186.9|12191.2|12189.2|12192|12190|12188.1|12186.1|3157
1636014300000|2021-11-04 08:25:00|12190.5|12188.5|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|2248
1636014600000|2021-11-04 08:30:00|12189.7|12187.7|12189.7|12187.7|12191.2|12189.2|12189.7|12187.7|1636
1636014900000|2021-11-04 08:35:00|12190.5|12188.5|12192|12190|12192|12190|12189.7|12187.7|1526
1636015200000|2021-11-04 08:40:00|12192.8|12190.8|12192|12190|12192.8|12190.8|12192|12190|1682
1636015500000|2021-11-04 08:45:00|12192.8|12190.8|12193.6|12191.6|12195.1|12193.1|12192|12190|1749
1636015800000|2021-11-04 08:50:00|12192.8|12190.8|12192|12190|12193.6|12191.6|12192|12190|1398
1636016100000|2021-11-04 08:55:00|12192.8|12190.8|12188.9|12186.9|12192.8|12190.8|12188.1|12186.1|2620
1636016400000|2021-11-04 09:00:00|12188.1|12186.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|821
1636016700000|2021-11-04 09:05:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|387
1636017000000|2021-11-04 09:10:00|12190.8|12188.8|12188.9|12186.9|12190.8|12188.8|12188.1|12186.1|751
1636017300000|2021-11-04 09:15:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12188.1|12186.1|788
1636017600000|2021-11-04 09:20:00|12187.3|12185.3|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|986
1636017900000|2021-11-04 09:25:00|||||||||746
1636018200000|2021-11-04 09:30:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|1052
1636018500000|2021-11-04 09:35:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12187.3|12185.3|951
1636018800000|2021-11-04 09:40:00|12186.5|12184.5|12188.9|12186.9|12188.9|12186.9|12186.5|12184.5|534
1636019100000|2021-11-04 09:45:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|367
1636019400000|2021-11-04 09:50:00|12188.9|12186.9|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|751
1636019700000|2021-11-04 09:55:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1382
1636020000000|2021-11-04 10:00:00|12189.3|12187.3|12188.9|12186.9|12190.5|12188.5|12188.9|12186.9|931
1636020300000|2021-11-04 10:05:00|12188.1|12186.1|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|1141
1636020600000|2021-11-04 10:10:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12187.3|12185.3|546
1636020900000|2021-11-04 10:15:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|539
1636021200000|2021-11-04 10:20:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12187.3|12185.3|1752
1636021500000|2021-11-04 10:25:00|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|12189.7|12187.7|337
1636021800000|2021-11-04 10:30:00|12188.9|12186.9|12188.5|12186.5|12188.9|12186.9|12188.5|12186.5|741
1636022100000|2021-11-04 10:35:00|12188.9|12186.9|12188.9|12186.9|12189.7|12187.7|12188.1|12186.1|1597
1636022400000|2021-11-04 10:40:00|12188.1|12186.1|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|304
1636022700000|2021-11-04 10:45:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12188.1|12186.1|3624
1636023000000|2021-11-04 10:50:00|12191.2|12189.2|12188.9|12186.9|12192|12190|12188.9|12186.9|2964
1636023300000|2021-11-04 10:55:00|12189.7|12187.7|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1102
1636023600000|2021-11-04 11:00:00|12190.5|12188.5|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|441
1636023900000|2021-11-04 11:05:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|935
1636024200000|2021-11-04 11:10:00|12190.1|12188.1|12189.7|12187.7|12190.5|12188.5|12188.1|12186.1|1240
1636024500000|2021-11-04 11:15:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1073
1636024800000|2021-11-04 11:20:00|12191.2|12189.2|12188.9|12186.9|12191.2|12189.2|12188.9|12186.9|595
1636025100000|2021-11-04 11:25:00|12189.3|12187.3|12188.1|12186.1|12189.3|12187.3|12187.3|12185.3|1376
1636025400000|2021-11-04 11:30:00|12188.5|12186.5|12188.9|12186.9|12188.9|12186.9|12188.1|12186.1|899
1636025700000|2021-11-04 11:35:00|12189.7|12187.7|12189.7|12187.7|12192|12190|12189.7|12187.7|1809
1636026000000|2021-11-04 11:40:00|12188.9|12186.9|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|508
1636026300000|2021-11-04 11:45:00|12190.1|12188.1|12189.7|12187.7|12190.5|12188.5|12189.7|12187.7|1094
1636026600000|2021-11-04 11:50:00|12189.3|12187.3|12189.7|12187.7|12190.5|12188.5|12188.9|12186.9|1047
1636026900000|2021-11-04 11:55:00|12190.5|12188.5|12191.2|12189.2|12192|12190|12189.7|12187.7|2531
1636027200000|2021-11-04 12:00:00|12192|12190|12202.2|12200.2|12205.3|12203.3|12192|12190|10178
1636027500000|2021-11-04 12:05:00|12201.4|12199.4|12201.4|12199.4|12205.3|12203.3|12200.6|12198.6|8879
1636027800000|2021-11-04 12:10:00|12202.2|12200.2|12202.2|12200.2|12203|12201|12199.8|12197.8|5181
1636028100000|2021-11-04 12:15:00|12203|12201|12202.2|12200.2|12203|12201|12199.8|12197.8|5079
1636028400000|2021-11-04 12:20:00|12203|12201|12203.7|12201.7|12208.4|12206.4|12203|12201|7191
1636028700000|2021-11-04 12:25:00|12204.5|12202.5|12201.4|12199.4|12206.9|12204.9|12201.4|12199.4|6828
1636029000000|2021-11-04 12:30:00|12200.6|12198.6|12199.8|12197.8|12202.2|12200.2|12198.3|12196.3|5531
1636029300000|2021-11-04 12:35:00|12200.6|12198.6|12198.3|12196.3|12200.6|12198.6|12197.5|12195.5|5452
1636029600000|2021-11-04 12:40:00|12197.5|12195.5|12200.6|12198.6|12202.2|12200.2|12197.5|12195.5|4876
1636029900000|2021-11-04 12:45:00|12199.8|12197.8|12203.7|12201.7|12204.5|12202.5|12199.8|12197.8|5218
1636030200000|2021-11-04 12:50:00|12204.5|12202.5|12203|12201|12206.1|12204.1|12203|12201|5938
1636030500000|2021-11-04 12:55:00|12203.7|12201.7|12203.7|12201.7|12203.7|12201.7|12202.2|12200.2|2518
1636030800000|2021-11-04 13:00:00|12203|12201|12205.3|12203.3|12205.3|12203.3|12202.2|12200.2|2837
1636031100000|2021-11-04 13:05:00|12204.5|12202.5|12206.9|12204.9|12206.9|12204.9|12203.7|12201.7|4342
1636031400000|2021-11-04 13:10:00|12207.6|12205.6|12206.1|12204.1|12207.6|12205.6|12206.1|12204.1|4316
1636031700000|2021-11-04 13:15:00|12206.9|12204.9|12203.7|12201.7|12207.3|12205.3|12203.7|12201.7|2661
1636032000000|2021-11-04 13:20:00|12204.5|12202.5|12204.5|12202.5|12206.5|12204.5|12204.1|12202.1|2407
1636032300000|2021-11-04 13:25:00|12205.3|12203.3|12203.7|12201.7|12206.1|12204.1|12203.7|12201.7|3427
1636032600000|2021-11-04 13:30:00|12204.5|12202.5|12205.3|12203.3|12207.6|12205.6|12204.5|12202.5|4238
1636032900000|2021-11-04 13:35:00|12206.1|12204.1|12206.9|12204.9|12208.4|12206.4|12204.5|12202.5|4524
1636033200000|2021-11-04 13:40:00|12208.4|12206.4|12209.2|12207.2|12210|12208|12207.6|12205.6|5080
1636033500000|2021-11-04 13:45:00|12208.4|12206.4|12207.6|12205.6|12208.4|12206.4|12206.9|12204.9|2986
1636033800000|2021-11-04 13:50:00|12206.9|12204.9|12207.6|12205.6|12208.4|12206.4|12206.9|12204.9|1656
1636034100000|2021-11-04 13:55:00|12208.4|12206.4|12209.2|12207.2|12209.2|12207.2|12207.6|12205.6|2679
1636034400000|2021-11-04 14:00:00|12208.4|12206.4|12208.4|12206.4|12209.2|12207.2|12207.6|12205.6|3776
1636034700000|2021-11-04 14:05:00|12209.2|12207.2|12210|12208|12210|12208|12208.4|12206.4|3020
1636035000000|2021-11-04 14:10:00|12210.8|12208.8|12213.1|12211.1|12213.1|12211.1|12210|12208|5756
1636035300000|2021-11-04 14:15:00|12213.9|12211.9|12212.3|12210.3|12218.6|12216.6|12212.3|12210.3|14145
1636035600000|2021-11-04 14:20:00|12213.1|12211.1|12216.2|12214.2|12217|12215|12211.5|12209.5|4932
1636035900000|2021-11-04 14:25:00|12217|12215|12217|12215|12217.8|12215.8|12215.5|12213.5|8464
1636036200000|2021-11-04 14:30:00|12216.2|12214.2|12224.8|12222.8|12225.6|12223.6|12214.7|12212.7|11541
1636036500000|2021-11-04 14:35:00|12225.6|12223.6|12222.5|12220.5|12225.6|12223.6|12217.8|12215.8|9567
1636036800000|2021-11-04 14:40:00|12221.7|12219.7|12220.1|12218.1|12225.6|12223.6|12220.1|12218.1|6640
1636037100000|2021-11-04 14:45:00|12219.4|12217.4|12224|12222|12224.8|12222.8|12219.4|12217.4|5549
1636037400000|2021-11-04 14:50:00|12223.3|12221.3|12224|12222|12224|12222|12222.5|12220.5|11395
1636037700000|2021-11-04 14:55:00|12225.6|12223.6|12228.7|12226.7|12230.3|12228.3|12225.6|12223.6|14911
1636038000000|2021-11-04 15:00:00|12228|12226|12224.8|12222.8|12228|12226|12221.7|12219.7|8726
1636038300000|2021-11-04 15:05:00|12225.6|12223.6|12220.9|12218.9|12226.4|12224.4|12220.9|12218.9|6204
1636038600000|2021-11-04 15:10:00|12221.3|12219.3|12220.1|12218.1|12223.3|12221.3|12219.4|12217.4|7547
1636038900000|2021-11-04 15:15:00|12220.9|12218.9|12222.5|12220.5|12224|12222|12219.4|12217.4|5899
1636039200000|2021-11-04 15:20:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.9|12218.9|2513
1636039500000|2021-11-04 15:25:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12219.4|12217.4|2926
1636039800000|2021-11-04 15:30:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12219.4|12217.4|4471
1636040100000|2021-11-04 15:35:00|12220.1|12218.1|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|2267
1636040400000|2021-11-04 15:40:00|12220.5|12218.5|12223.3|12221.3|12223.3|12221.3|12220.1|12218.1|5391
1636040700000|2021-11-04 15:45:00|12222.5|12220.5|12224|12222|12224|12222|12221.7|12219.7|3941
1636041000000|2021-11-04 15:50:00|12223.3|12221.3|12224.8|12222.8|12225.6|12223.6|12223.3|12221.3|4968
1636041300000|2021-11-04 15:55:00|12224|12222|12221.7|12219.7|12224|12222|12220.9|12218.9|4609
1636041600000|2021-11-04 16:00:00|12222.5|12220.5|12220.9|12218.9|12223.3|12221.3|12220.1|12218.1|3311
1636041900000|2021-11-04 16:05:00|12221.7|12219.7|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|2826
1636042200000|2021-11-04 16:10:00|12217.8|12215.8|12217|12215|12218.6|12216.6|12216.2|12214.2|3744
1636042500000|2021-11-04 16:15:00|12216.2|12214.2|12215.5|12213.5|12217|12215|12215.5|12213.5|3129
1636042800000|2021-11-04 16:20:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|3725
1636043100000|2021-11-04 16:25:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|5343
1636043400000|2021-11-04 16:30:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|2139
1636043700000|2021-11-04 16:35:00|12214.7|12212.7|12217|12215|12217|12215|12214.7|12212.7|1720
1636044000000|2021-11-04 16:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|2001
1636044300000|2021-11-04 16:45:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12213.9|12211.9|1880
1636044600000|2021-11-04 16:50:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|1400
1636044900000|2021-11-04 16:55:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1009
1636045200000|2021-11-04 17:00:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|1571
1636045500000|2021-11-04 17:05:00|||||||||1128
1636045800000|2021-11-04 17:10:00|12215.5|12213.5|12217|12215|12217|12215|12214.7|12212.7|2416
1636046100000|2021-11-04 17:15:00|12217.8|12215.8|12220.9|12218.9|12220.9|12218.9|12217.8|12215.8|2363
1636046400000|2021-11-04 17:20:00|12221.7|12219.7|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|1296
1636046700000|2021-11-04 17:25:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|1534
1636047000000|2021-11-04 17:30:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.9|12218.9|3882
1636047300000|2021-11-04 17:35:00|12220.1|12218.1|12221.7|12219.7|12221.7|12219.7|12220.1|12218.1|1231
1636047600000|2021-11-04 17:40:00|12222.5|12220.5|12222.5|12220.5|12222.5|12220.5|12221.7|12219.7|951
1636047900000|2021-11-04 17:45:00|12223.3|12221.3|12226.4|12224.4|12227.2|12225.2|12223.3|12221.3|4502
1636048200000|2021-11-04 17:50:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|3656
1636048500000|2021-11-04 17:55:00|12227.2|12225.2|12224.8|12222.8|12227.2|12225.2|12224.8|12222.8|2872
1636048800000|2021-11-04 18:00:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12224|12222|1279
1636049100000|2021-11-04 18:05:00|12225.6|12223.6|12223.3|12221.3|12225.6|12223.6|12222.5|12220.5|1327
1636049400000|2021-11-04 18:10:00|12224|12222|12224|12222|12224|12222|12224|12222|1304
1636049700000|2021-11-04 18:15:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|2161
1636050000000|2021-11-04 18:20:00|12223.7|12221.7|12224|12222|12224|12222|12223.3|12221.3|2415
1636050300000|2021-11-04 18:25:00|12224.8|12222.8|12223.3|12221.3|12225.6|12223.6|12223.3|12221.3|1704
1636050600000|2021-11-04 18:30:00|12224|12222|12222.5|12220.5|12224|12222|12222.5|12220.5|4256
1636050900000|2021-11-04 18:35:00|12221.7|12219.7|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|2331
1636051200000|2021-11-04 18:40:00|12223.3|12221.3|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|719
1636051500000|2021-11-04 18:45:00|12221.7|12219.7|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|2138
1636051800000|2021-11-04 18:50:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12222.5|12220.5|2269
1636052100000|2021-11-04 18:55:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|4316
1636052400000|2021-11-04 19:00:00|12224|12222|12225.6|12223.6|12225.6|12223.6|12224|12222|6715
1636052700000|2021-11-04 19:05:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|2846
1636053000000|2021-11-04 19:10:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|1409
1636053300000|2021-11-04 19:15:00|12224|12222|12225.6|12223.6|12225.6|12223.6|12224|12222|1171
1636053600000|2021-11-04 19:20:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|249
1636053900000|2021-11-04 19:25:00|12224.8|12222.8|12226.4|12224.4|12227.2|12225.2|12224.8|12222.8|2696
1636054200000|2021-11-04 19:30:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1404
1636054500000|2021-11-04 19:35:00|12225.6|12223.6|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|1898
1636054800000|2021-11-04 19:40:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1393
1636055100000|2021-11-04 19:45:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12224.8|12222.8|1495
1636055400000|2021-11-04 19:50:00|12226.4|12224.4|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|3042
1636055700000|2021-11-04 19:55:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224|12222|4600
1636056000000|2021-11-04 20:00:00|12224.8|12222.8|12224|12222|12225.6|12223.6|12224|12222|2764
1636056300000|2021-11-04 20:05:00|12223.3|12221.3|12224|12222|12224|12222|12222.5|12220.5|717
1636056600000|2021-11-04 20:10:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|1182
1636056900000|2021-11-04 20:15:00|12222.5|12220.5|12220.9|12218.9|12223.3|12221.3|12220.1|12218.1|2223
1636057200000|2021-11-04 20:20:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|881
1636057500000|2021-11-04 20:25:00|12219.4|12217.4|12219.4|12217.4|12220.1|12218.1|12219.4|12217.4|914
1636057800000|2021-11-04 20:30:00|12218.6|12216.6|12218.6|12216.6|12218.6|12216.6|12217|12215|2147
1636058100000|2021-11-04 20:35:00|12217.8|12215.8|12218.6|12216.6|12218.6|12216.6|12217.8|12215.8|648
1636058400000|2021-11-04 20:40:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|660
1636058700000|2021-11-04 20:45:00|12218.2|12216.2|12217|12215|12218.2|12216.2|12217|12215|1269
1636059000000|2021-11-04 20:50:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|1093
1636059300000|2021-11-04 20:55:00|12218.6|12216.6|12217.8|12215.8|12218.6|12216.6|12217.8|12215.8|1193
1636063200000|2021-11-04 22:00:00|12217|12215|12215.5|12213.5|12217|12215|12214.7|12212.7|582
1636063500000|2021-11-04 22:05:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|345
1636063800000|2021-11-04 22:10:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|276
1636064100000|2021-11-04 22:15:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|20
1636064400000|2021-11-04 22:20:00|||||||||86
1636064700000|2021-11-04 22:25:00|12217|12215|12217|12215|12217|12215|12217|12215|214
1636065000000|2021-11-04 22:30:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|141
1636065300000|2021-11-04 22:35:00|12217|12215|12215.5|12213.5|12217|12215|12215.5|12213.5|183
1636065600000|2021-11-04 22:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|83
1636065900000|2021-11-04 22:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|36
1636066200000|2021-11-04 22:50:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|639
1636066500000|2021-11-04 22:55:00|||||||||69
1636066800000|2021-11-04 23:00:00|12215.1|12213.1|12215.1|12213.1|12215.1|12213.1|12215.1|12213.1|210
1636067100000|2021-11-04 23:05:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|18
1636067400000|2021-11-04 23:10:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|49
1636067700000|2021-11-04 23:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|119
1636068000000|2021-11-04 23:20:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|140
1636068300000|2021-11-04 23:25:00|12214.7|12212.7|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|199
1636068600000|2021-11-04 23:30:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|99
1636068900000|2021-11-04 23:35:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|88
1636069200000|2021-11-04 23:40:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|130
1636069500000|2021-11-04 23:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|379
1636069800000|2021-11-04 23:50:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|402
1636070100000|2021-11-04 23:55:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|212
1636070400000|2021-11-05 00:00:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|241
1636070700000|2021-11-05 00:05:00|||||||||1469
1636071000000|2021-11-05 00:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|246
1636071300000|2021-11-05 00:15:00|12213.1|12211.1|12211.5|12209.5|12213.1|12211.1|12211.5|12209.5|407
1636071600000|2021-11-05 00:20:00|12210.8|12208.8|12209.2|12207.2|12211.5|12209.5|12208.4|12206.4|1274
1636071900000|2021-11-05 00:25:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|1115
1636072200000|2021-11-05 00:30:00|12209.2|12207.2|12210|12208|12210|12208|12208.4|12206.4|514
1636072500000|2021-11-05 00:35:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|256
1636072800000|2021-11-05 00:40:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|346
1636073100000|2021-11-05 00:45:00|||||||||65
1636073400000|2021-11-05 00:50:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|307
1636073700000|2021-11-05 00:55:00|12210.8|12208.8|12211.5|12209.5|12211.5|12209.5|12210.8|12208.8|183
1636074000000|2021-11-05 01:00:00|12212.3|12210.3|12214.7|12212.7|12214.7|12212.7|12211.9|12209.9|300
1636074300000|2021-11-05 01:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|427
1636074600000|2021-11-05 01:10:00|12213.9|12211.9|12213.9|12211.9|12214.3|12212.3|12213.1|12211.1|284
1636074900000|2021-11-05 01:15:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|262
1636075200000|2021-11-05 01:20:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1566
1636075500000|2021-11-05 01:25:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|222
1636075800000|2021-11-05 01:30:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|294
1636076100000|2021-11-05 01:35:00|12213.9|12211.9|12215.5|12213.5|12215.8|12213.8|12213.9|12211.9|139
1636076400000|2021-11-05 01:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|230
1636076700000|2021-11-05 01:45:00|12215.1|12213.1|12214.7|12212.7|12215.1|12213.1|12213.9|12211.9|260
1636077000000|2021-11-05 01:50:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|120
1636077300000|2021-11-05 01:55:00|12215.5|12213.5|12217.8|12215.8|12217.8|12215.8|12215.5|12213.5|245
1636077600000|2021-11-05 02:00:00|12217|12215|12217.8|12215.8|12218.6|12216.6|12217|12215|538
1636077900000|2021-11-05 02:05:00|12217|12215|12216.2|12214.2|12217.4|12215.4|12216.2|12214.2|451
1636078200000|2021-11-05 02:10:00|12215.8|12213.8|12215.5|12213.5|12215.8|12213.8|12215.5|12213.5|167
1636078500000|2021-11-05 02:15:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|146
1636078800000|2021-11-05 02:20:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|102
1636079100000|2021-11-05 02:25:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|74
1636079400000|2021-11-05 02:30:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|36
1636079700000|2021-11-05 02:35:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|76
1636080000000|2021-11-05 02:40:00|12214.3|12212.3|12213.1|12211.1|12214.7|12212.7|12213.1|12211.1|307
1636080300000|2021-11-05 02:45:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12211.5|12209.5|1446
1636080600000|2021-11-05 02:50:00|||||||||286
1636080900000|2021-11-05 02:55:00|12211.9|12209.9|12211.9|12209.9|12211.9|12209.9|12211.9|12209.9|31
1636081200000|2021-11-05 03:00:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|564
1636081500000|2021-11-05 03:05:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|210
1636081800000|2021-11-05 03:10:00|12213.5|12211.5|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|535
1636082100000|2021-11-05 03:15:00|12213.5|12211.5|12213.1|12211.1|12213.5|12211.5|12213.1|12211.1|27
1636082400000|2021-11-05 03:20:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|71
1636082700000|2021-11-05 03:25:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|201
1636083000000|2021-11-05 03:30:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|256
1636083300000|2021-11-05 03:35:00|||||||||411
1636083600000|2021-11-05 03:40:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|268
1636083900000|2021-11-05 03:45:00|||||||||6
1636084500000|2021-11-05 03:55:00|12213.5|12211.5|12213.1|12211.1|12213.5|12211.5|12213.1|12211.1|45
1636084800000|2021-11-05 04:00:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|107
1636085100000|2021-11-05 04:05:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|57
1636085400000|2021-11-05 04:10:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|696
1636085700000|2021-11-05 04:15:00|||||||||60
1636086000000|2021-11-05 04:20:00|||||||||69
1636086300000|2021-11-05 04:25:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|306
1636086600000|2021-11-05 04:30:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|273
1636086900000|2021-11-05 04:35:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|334
1636087200000|2021-11-05 04:40:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|133
1636087500000|2021-11-05 04:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|58
1636087800000|2021-11-05 04:50:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|76
1636088100000|2021-11-05 04:55:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|226
1636088400000|2021-11-05 05:00:00|12215.5|12213.5|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|34
1636088700000|2021-11-05 05:05:00|12216.2|12214.2|12214.7|12212.7|12216.2|12214.2|12214.7|12212.7|81
1636089000000|2021-11-05 05:10:00|||||||||2
1636089300000|2021-11-05 05:15:00|||||||||17
1636089600000|2021-11-05 05:20:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|404
1636089900000|2021-11-05 05:25:00|12214.7|12212.7|12214.3|12212.3|12215.5|12213.5|12213.9|12211.9|103
1636090200000|2021-11-05 05:30:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|185
1636090500000|2021-11-05 05:35:00|||||||||316
1636090800000|2021-11-05 05:40:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|423
1636091100000|2021-11-05 05:45:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|644
1636091400000|2021-11-05 05:50:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|319
1636091700000|2021-11-05 05:55:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|103
1636092000000|2021-11-05 06:00:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|281
1636092300000|2021-11-05 06:05:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|697
1636092600000|2021-11-05 06:10:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|554
1636092900000|2021-11-05 06:15:00|12215.1|12213.1|12215.5|12213.5|12215.5|12213.5|12215.1|12213.1|51
1636093200000|2021-11-05 06:20:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|774
1636093500000|2021-11-05 06:25:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|653
1636093800000|2021-11-05 06:30:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|163
1636094100000|2021-11-05 06:35:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|263
1636094400000|2021-11-05 06:40:00|12213.9|12211.9|12212.3|12210.3|12214.7|12212.7|12211.5|12209.5|584
1636094700000|2021-11-05 06:45:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|143
1636095000000|2021-11-05 06:50:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|695
1636095300000|2021-11-05 06:55:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|120
1636095600000|2021-11-05 07:00:00|12211.5|12209.5|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|774
1636095900000|2021-11-05 07:05:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.1|12211.1|501
1636096200000|2021-11-05 07:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|786
1636096500000|2021-11-05 07:15:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|510
1636096800000|2021-11-05 07:20:00|12213.9|12211.9|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|1102
1636097100000|2021-11-05 07:25:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|1346
1636097400000|2021-11-05 07:30:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12214.7|12212.7|526
1636097700000|2021-11-05 07:35:00|12215.1|12213.1|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|706
1636098000000|2021-11-05 07:40:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1438
1636098300000|2021-11-05 07:45:00|12216.6|12214.6|12216.2|12214.2|12217|12215|12216.2|12214.2|301
1636098600000|2021-11-05 07:50:00|12217|12215|12214.7|12212.7|12217|12215|12213.9|12211.9|761
1636098900000|2021-11-05 07:55:00|12215.5|12213.5|12215.5|12213.5|12215.5|12213.5|12213.9|12211.9|1108
1636099200000|2021-11-05 08:00:00|12216.2|12214.2|12214.7|12212.7|12216.2|12214.2|12214.7|12212.7|1703
1636099500000|2021-11-05 08:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|4797
1636099800000|2021-11-05 08:10:00|12216.2|12214.2|12220.1|12218.1|12220.9|12218.9|12216.2|12214.2|3226
1636100100000|2021-11-05 08:15:00|12220.9|12218.9|12220.1|12218.1|12221.7|12219.7|12218.6|12216.6|2320
1636100400000|2021-11-05 08:20:00|12219.8|12217.8|12220.9|12218.9|12220.9|12218.9|12218.6|12216.6|1285
1636100700000|2021-11-05 08:25:00|12220.1|12218.1|12218.6|12216.6|12221.7|12219.7|12218.6|12216.6|2500
1636101000000|2021-11-05 08:30:00|12219.4|12217.4|12215.5|12213.5|12219.4|12217.4|12214.7|12212.7|1147
1636101300000|2021-11-05 08:35:00|12214.7|12212.7|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|577
1636101600000|2021-11-05 08:40:00|12216.2|12214.2|12217.8|12215.8|12217.8|12215.8|12216.2|12214.2|1225
1636101900000|2021-11-05 08:45:00|12217|12215|12216.2|12214.2|12217|12215|12215.5|12213.5|699
1636102200000|2021-11-05 08:50:00|12215.8|12213.8|12214.3|12212.3|12216.2|12214.2|12213.9|12211.9|1269
1636102500000|2021-11-05 08:55:00|12213.9|12211.9|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|891
1636102800000|2021-11-05 09:00:00|12213.5|12211.5|12217|12215|12217|12215|12213.1|12211.1|1178
1636103100000|2021-11-05 09:05:00|12216.2|12214.2|12218.6|12216.6|12218.6|12216.6|12216.2|12214.2|950
1636103400000|2021-11-05 09:10:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217|12215|779
1636103700000|2021-11-05 09:15:00|12217.4|12215.4|12217.8|12215.8|12217.8|12215.8|12217|12215|739
1636104000000|2021-11-05 09:20:00|12217|12215|12217|12215|12217.8|12215.8|12217|12215|876
1636104300000|2021-11-05 09:25:00|12217.8|12215.8|12219.4|12217.4|12219.4|12217.4|12217.8|12215.8|297
1636104600000|2021-11-05 09:30:00|12218.6|12216.6|12218.6|12216.6|12219.4|12217.4|12218.6|12216.6|788
1636104900000|2021-11-05 09:35:00|12219.4|12217.4|12219.4|12217.4|12219.4|12217.4|12218.6|12216.6|398
1636105200000|2021-11-05 09:40:00|12218.6|12216.6|12217.8|12215.8|12219.4|12217.4|12217|12215|439
1636105500000|2021-11-05 09:45:00|12217|12215|12216.2|12214.2|12217.8|12215.8|12215.5|12213.5|588
1636105800000|2021-11-05 09:50:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|234
1636106100000|2021-11-05 09:55:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12215.5|12213.5|3597
1636106400000|2021-11-05 10:00:00|12215.5|12213.5|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|543
1636106700000|2021-11-05 10:05:00|||||||||423
1636107000000|2021-11-05 10:10:00|12217|12215|12214.7|12212.7|12217.8|12215.8|12214.7|12212.7|1513
1636107300000|2021-11-05 10:15:00|12215.5|12213.5|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|1579
1636107600000|2021-11-05 10:20:00|12215.5|12213.5|12213.9|12211.9|12215.5|12213.5|12213.9|12211.9|1538
1636107900000|2021-11-05 10:25:00|12214.7|12212.7|12213.1|12211.1|12214.7|12212.7|12211.5|12209.5|1047
1636108200000|2021-11-05 10:30:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|501
1636108500000|2021-11-05 10:35:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|1428
1636108800000|2021-11-05 10:40:00|||||||||317
1636109100000|2021-11-05 10:45:00|||||||||642
1636109400000|2021-11-05 10:50:00|12213.1|12211.1|12213.1|12211.1|12213.5|12211.5|12212.3|12210.3|562
1636109700000|2021-11-05 10:55:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|427
1636110000000|2021-11-05 11:00:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1778
1636110300000|2021-11-05 11:05:00|12211.9|12209.9|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1029
1636110600000|2021-11-05 11:10:00|12211.5|12209.5|12210|12208|12211.9|12209.9|12210|12208|1068
1636110900000|2021-11-05 11:15:00|12210.4|12208.4|12210|12208|12210.8|12208.8|12209.2|12207.2|1086
1636111200000|2021-11-05 11:20:00|12209.2|12207.2|12211.5|12209.5|12211.5|12209.5|12209.2|12207.2|1202
1636111500000|2021-11-05 11:25:00|12211.2|12209.2|12208.4|12206.4|12211.5|12209.5|12207.6|12205.6|1348
1636111800000|2021-11-05 11:30:00|12207.6|12205.6|12210.8|12208.8|12211.5|12209.5|12207.6|12205.6|1131
1636112100000|2021-11-05 11:35:00|12211.5|12209.5|12208.4|12206.4|12211.5|12209.5|12208.4|12206.4|2344
1636112400000|2021-11-05 11:40:00|12209.2|12207.2|12209.2|12207.2|12210|12208|12208.4|12206.4|430
1636112700000|2021-11-05 11:45:00|12208.4|12206.4|12210|12208|12210.8|12208.8|12208.4|12206.4|511
1636113000000|2021-11-05 11:50:00|12209.2|12207.2|12210|12208|12210.8|12208.8|12208.4|12206.4|1262
1636113300000|2021-11-05 11:55:00|12210.8|12208.8|12211.5|12209.5|12212.3|12210.3|12210|12208|2299
1636113600000|2021-11-05 12:00:00|12211.2|12209.2|12213.1|12211.1|12213.1|12211.1|12210.8|12208.8|2765
1636113900000|2021-11-05 12:05:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2809
1636114200000|2021-11-05 12:10:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|973
1636114500000|2021-11-05 12:15:00|12215.5|12213.5|12215.5|12213.5|12217|12215|12214.7|12212.7|1712
1636114800000|2021-11-05 12:20:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|2822
1636115100000|2021-11-05 12:25:00|12213.1|12211.1|12214.3|12212.3|12215.5|12213.5|12213.1|12211.1|4494
1636115400000|2021-11-05 12:30:00|12213.5|12211.5|12205.3|12203.3|12214.3|12212.3|12199.8|12197.8|17870
1636115700000|2021-11-05 12:35:00|12206.1|12204.1|12210|12208|12217.8|12215.8|12206.1|12204.1|10521
1636116000000|2021-11-05 12:40:00|12210.8|12208.8|12208.4|12206.4|12213.9|12211.9|12206.1|12204.1|8932
1636116300000|2021-11-05 12:45:00|12207.6|12205.6|12210.8|12208.8|12212.3|12210.3|12206.1|12204.1|6593
1636116600000|2021-11-05 12:50:00|12210|12208|12207.3|12205.3|12210.8|12208.8|12206.1|12204.1|6399
1636116900000|2021-11-05 12:55:00|12207.6|12205.6|12206.9|12204.9|12210.8|12208.8|12206.1|12204.1|5190
1636117200000|2021-11-05 13:00:00|12206.1|12204.1|12207.6|12205.6|12210|12208|12206.1|12204.1|5131
1636117500000|2021-11-05 13:05:00|12206.9|12204.9|12211.5|12209.5|12211.5|12209.5|12206.9|12204.9|5093
1636117800000|2021-11-05 13:10:00|12210.8|12208.8|12216.2|12214.2|12216.2|12214.2|12210|12208|4092
1636118100000|2021-11-05 13:15:00|12215.5|12213.5|12220.1|12218.1|12221.7|12219.7|12215.5|12213.5|9448
1636118400000|2021-11-05 13:20:00|12219.4|12217.4|12218.6|12216.6|12222.5|12220.5|12218.6|12216.6|3840
1636118700000|2021-11-05 13:25:00|12219.4|12217.4|12227.2|12225.2|12230.3|12228.3|12219.4|12217.4|8777
1636119000000|2021-11-05 13:30:00|12226.8|12224.8|12223.3|12221.3|12227.2|12225.2|12220.9|12218.9|7185
1636119300000|2021-11-05 13:35:00|12224|12222|12224.8|12222.8|12228|12226|12223.3|12221.3|6381
1636119600000|2021-11-05 13:40:00|12225.6|12223.6|12223.3|12221.3|12227.2|12225.2|12222.5|12220.5|3610
1636119900000|2021-11-05 13:45:00|12224|12222|12226.4|12224.4|12227.2|12225.2|12222.5|12220.5|2523
1636120200000|2021-11-05 13:50:00|12225.6|12223.6|12230.3|12228.3|12230.3|12228.3|12224.8|12222.8|4102
1636120500000|2021-11-05 13:55:00|12231.1|12229.1|12231.9|12229.9|12233.4|12231.4|12229.5|12227.5|6950
1636120800000|2021-11-05 14:00:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12230.3|12228.3|5116
1636121100000|2021-11-05 14:05:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12225.6|12223.6|9793
1636121400000|2021-11-05 14:10:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12225.6|12223.6|4936
1636121700000|2021-11-05 14:15:00|12227.2|12225.2|12225.6|12223.6|12228|12226|12225.6|12223.6|4011
1636122000000|2021-11-05 14:20:00|12226.4|12224.4|12228|12226|12228.7|12226.7|12224|12222|5464
1636122300000|2021-11-05 14:25:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|10584
1636122600000|2021-11-05 14:30:00|12231.1|12229.1|12231.1|12229.1|12233.4|12231.4|12229.5|12227.5|9422
1636122900000|2021-11-05 14:35:00|12231.9|12229.9|12233.4|12231.4|12234.2|12232.2|12230.3|12228.3|6278
1636123200000|2021-11-05 14:40:00|12234.2|12232.2|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|8399
1636123500000|2021-11-05 14:45:00|12233.4|12231.4|12235.8|12233.8|12236.5|12234.5|12233.4|12231.4|4249
1636123800000|2021-11-05 14:50:00|12236.5|12234.5|12239.7|12237.7|12240.8|12238.8|12236.2|12234.2|7397
1636124100000|2021-11-05 14:55:00|12239.3|12237.3|12239.7|12237.7|12242|12240|12238.9|12236.9|5115
1636124400000|2021-11-05 15:00:00|12238.9|12236.9|12237.3|12235.3|12240.5|12238.5|12236.5|12234.5|3749
1636124700000|2021-11-05 15:05:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12235.8|12233.8|2754
1636125000000|2021-11-05 15:10:00|12237.3|12235.3|12242|12240|12245.1|12243.1|12237.3|12235.3|8743
1636125300000|2021-11-05 15:15:00|12241.2|12239.2|12240.5|12238.5|12242.8|12240.8|12239.7|12237.7|4130
1636125600000|2021-11-05 15:20:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12238.9|12236.9|4528
1636125900000|2021-11-05 15:25:00|12240.5|12238.5|12238.9|12236.9|12241.2|12239.2|12237.3|12235.3|6320
1636126200000|2021-11-05 15:30:00|12239.7|12237.7|12245.9|12243.9|12246.3|12244.3|12239.7|12237.7|8550
1636126500000|2021-11-05 15:35:00|12246.7|12244.7|12246.7|12244.7|12248.3|12246.3|12244.4|12242.4|8706
1636126800000|2021-11-05 15:40:00|12247.5|12245.5|12249|12247|12249.8|12247.8|12246.7|12244.7|4881
1636127100000|2021-11-05 15:45:00|12248.3|12246.3|12244.4|12242.4|12248.3|12246.3|12243.6|12241.6|7827
1636127400000|2021-11-05 15:50:00|12243.6|12241.6|12247.5|12245.5|12247.5|12245.5|12243.6|12241.6|5600
1636127700000|2021-11-05 15:55:00|12248.3|12246.3|12245.9|12243.9|12248.3|12246.3|12245.1|12243.1|4687
1636128000000|2021-11-05 16:00:00|12245.1|12243.1|12242.8|12240.8|12245.1|12243.1|12242.8|12240.8|3732
1636128300000|2021-11-05 16:05:00|12242|12240|12238.1|12236.1|12242.8|12240.8|12237.3|12235.3|3982
1636128600000|2021-11-05 16:10:00|12237.3|12235.3|12240.5|12238.5|12242.8|12240.8|12237.3|12235.3|4700
1636128900000|2021-11-05 16:15:00|12241.2|12239.2|12244.4|12242.4|12246.7|12244.7|12240.5|12238.5|4464
1636129200000|2021-11-05 16:20:00|12243.6|12241.6|12245.1|12243.1|12245.9|12243.9|12242.8|12240.8|2700
1636129500000|2021-11-05 16:25:00|12244.8|12242.8|12242.8|12240.8|12245.1|12243.1|12242.8|12240.8|3337
1636129800000|2021-11-05 16:30:00|12242|12240|12240.5|12238.5|12242.8|12240.8|12240.5|12238.5|2568
1636130100000|2021-11-05 16:35:00|12241.2|12239.2|12243.6|12241.6|12243.6|12241.6|12240.5|12238.5|1222
1636130400000|2021-11-05 16:40:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12243.6|12241.6|682
1636130700000|2021-11-05 16:45:00|12245.1|12243.1|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|1763
1636131000000|2021-11-05 16:50:00|12246.7|12244.7|12245.1|12243.1|12246.7|12244.7|12245.1|12243.1|2159
1636131300000|2021-11-05 16:55:00|12245.5|12243.5|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|2099
1636131600000|2021-11-05 17:00:00|12246.7|12244.7|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|1791
1636131900000|2021-11-05 17:05:00|12246.7|12244.7|12246.7|12244.7|12247.5|12245.5|12245.9|12243.9|2178
1636132200000|2021-11-05 17:10:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|773
1636132500000|2021-11-05 17:15:00|12245.9|12243.9|12246.7|12244.7|12246.7|12244.7|12245.9|12243.9|3806
1636132800000|2021-11-05 17:20:00|12245.9|12243.9|12245.9|12243.9|12246.7|12244.7|12245.1|12243.1|1350
1636133100000|2021-11-05 17:25:00|12245.1|12243.1|12244.4|12242.4|12245.9|12243.9|12244.4|12242.4|1331
1636133400000|2021-11-05 17:30:00|12245.1|12243.1|12246.7|12244.7|12246.7|12244.7|12245.1|12243.1|619
1636133700000|2021-11-05 17:35:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12244.4|12242.4|1811
1636134000000|2021-11-05 17:40:00|12245.9|12243.9|12242|12240|12245.9|12243.9|12242|12240|4524
1636134300000|2021-11-05 17:45:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1371
1636134600000|2021-11-05 17:50:00|12242.8|12240.8|12243.6|12241.6|12244.4|12242.4|12242.8|12240.8|1143
1636134900000|2021-11-05 17:55:00|12242.8|12240.8|12242.8|12240.8|12244.4|12242.4|12242.8|12240.8|1154
1636135200000|2021-11-05 18:00:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|996
1636135500000|2021-11-05 18:05:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|1095
1636135800000|2021-11-05 18:10:00|12242.8|12240.8|12243.6|12241.6|12243.6|12241.6|12242|12240|493
1636136100000|2021-11-05 18:15:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|812
1636136400000|2021-11-05 18:20:00|12245.5|12243.5|12245.9|12243.9|12245.9|12243.9|12245.5|12243.5|393
1636136700000|2021-11-05 18:25:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|557
1636137000000|2021-11-05 18:30:00|12245.9|12243.9|12247.5|12245.5|12247.5|12245.5|12245.1|12243.1|3196
1636137300000|2021-11-05 18:35:00|12248.3|12246.3|12248.3|12246.3|12249|12247|12247.5|12245.5|1359
1636137600000|2021-11-05 18:40:00|12248.7|12246.7|12248.3|12246.3|12249|12247|12248.3|12246.3|1877
1636137900000|2021-11-05 18:45:00|12247.5|12245.5|12246.7|12244.7|12247.5|12245.5|12246.7|12244.7|1324
1636138200000|2021-11-05 18:50:00|12245.9|12243.9|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|3619
1636138500000|2021-11-05 18:55:00|12246.7|12244.7|12246.7|12244.7|12247.5|12245.5|12245.9|12243.9|2859
1636138800000|2021-11-05 19:00:00|12245.9|12243.9|12246.7|12244.7|12246.7|12244.7|12245.9|12243.9|2232
1636139100000|2021-11-05 19:05:00|12247.5|12245.5|12248.3|12246.3|12248.3|12246.3|12246.7|12244.7|4549
1636139400000|2021-11-05 19:10:00|12249|12247|12249|12247|12249|12247|12248.3|12246.3|1910
1636139700000|2021-11-05 19:15:00|12248.3|12246.3|12249|12247|12249|12247|12248.3|12246.3|1861
1636140000000|2021-11-05 19:20:00|12248.3|12246.3|12249.8|12247.8|12249.8|12247.8|12248.3|12246.3|2436
1636140300000|2021-11-05 19:25:00|12250.6|12248.6|12252.2|12250.2|12253|12251|12250.6|12248.6|2331
1636140600000|2021-11-05 19:30:00|12251.4|12249.4|12251.4|12249.4|12252.2|12250.2|12251.4|12249.4|1233
1636140900000|2021-11-05 19:35:00|12250.6|12248.6|12250.6|12248.6|12251.4|12249.4|12250.6|12248.6|1010
1636141200000|2021-11-05 19:40:00|12249.8|12247.8|12250.6|12248.6|12250.6|12248.6|12249.8|12247.8|1261
1636141500000|2021-11-05 19:45:00|12251.4|12249.4|12250.6|12248.6|12251.4|12249.4|12249.8|12247.8|1280
1636141800000|2021-11-05 19:50:00|12250.2|12248.2|12248.3|12246.3|12250.2|12248.2|12247.5|12245.5|3053
1636142100000|2021-11-05 19:55:00|12249|12247|12246.7|12244.7|12249|12247|12246.7|12244.7|3698
1636142400000|2021-11-05 20:00:00|12247.5|12245.5|12245.1|12243.1|12248.3|12246.3|12245.1|12243.1|3265
1636142700000|2021-11-05 20:05:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|513
1636143000000|2021-11-05 20:10:00|12245.5|12243.5|12242.8|12240.8|12245.9|12243.9|12242.8|12240.8|3945
1636143300000|2021-11-05 20:15:00|12243.6|12241.6|12244.4|12242.4|12245.1|12243.1|12242.8|12240.8|1945
1636143600000|2021-11-05 20:20:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|620
1636143900000|2021-11-05 20:25:00|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|12244.4|12242.4|209
1636144200000|2021-11-05 20:30:00|12245.1|12243.1|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1313
1636144500000|2021-11-05 20:35:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1105
1636144800000|2021-11-05 20:40:00|12244.4|12242.4|12245.1|12243.1|12245.1|12243.1|12244.4|12242.4|1999
1636145100000|2021-11-05 20:45:00|12245.5|12243.5|12245.1|12243.1|12245.5|12243.5|12245.1|12243.1|960
1636145400000|2021-11-05 20:50:00|12245.9|12243.9|12245.1|12243.1|12245.9|12243.9|12245.1|12243.1|796
1636145700000|2021-11-05 20:55:00|12244.4|12242.4|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|1337
1636326000000|2021-11-07 23:00:00|12239.3|12237.3|12239.7|12237.7|12241.2|12239.2|12236.5|12234.5|2674
1636326300000|2021-11-07 23:05:00|12240.5|12238.5|12241.2|12239.2|12241.2|12239.2|12240.5|12238.5|1014
1636326600000|2021-11-07 23:10:00|12240.8|12238.8|12242|12240|12242|12240|12240.5|12238.5|1091
1636326900000|2021-11-07 23:15:00|12241.6|12239.6|12242.8|12240.8|12243.2|12241.2|12241.6|12239.6|658
1636327200000|2021-11-07 23:20:00|12243.6|12241.6|12243.6|12241.6|12243.6|12241.6|12242.8|12240.8|627
1636327500000|2021-11-07 23:25:00|12242.8|12240.8|12244|12242|12244.4|12242.4|12242.8|12240.8|358
1636327800000|2021-11-07 23:30:00|12243.6|12241.6|12245.1|12243.1|12245.9|12243.9|12243.6|12241.6|371
1636328100000|2021-11-07 23:35:00|12245.9|12243.9|12245.9|12243.9|12245.9|12243.9|12245.1|12243.1|190
1636328400000|2021-11-07 23:40:00|12246.7|12244.7|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|140
1636328700000|2021-11-07 23:45:00|||||||||474
1636329000000|2021-11-07 23:50:00|12246.3|12244.3|12245.9|12243.9|12246.7|12244.7|12245.9|12243.9|171
1636329300000|2021-11-07 23:55:00|||||||||46
1636329600000|2021-11-08 00:00:00|12245.1|12243.1|12244.4|12242.4|12245.1|12243.1|12244.4|12242.4|340
1636329900000|2021-11-08 00:05:00|12243.6|12241.6|12242.8|12240.8|12243.6|12241.6|12242.8|12240.8|1058
1636330200000|2021-11-08 00:10:00|12242|12240|12242|12240|12242|12240|12241.2|12239.2|183
1636330500000|2021-11-08 00:15:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|367
1636330800000|2021-11-08 00:20:00|12240.8|12238.8|12242|12240|12242|12240|12240.5|12238.5|165
1636331100000|2021-11-08 00:25:00|12241.2|12239.2|12241.6|12239.6|12242|12240|12241.2|12239.2|236
1636331400000|2021-11-08 00:30:00|12242|12240|12239.7|12237.7|12242|12240|12239.7|12237.7|289
1636331700000|2021-11-08 00:35:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|109
1636332000000|2021-11-08 00:40:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|487
1636332300000|2021-11-08 00:45:00|12237.7|12235.7|12238.1|12236.1|12238.9|12236.9|12237.7|12235.7|494
1636332600000|2021-11-08 00:50:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|36
1636332900000|2021-11-08 00:55:00|||||||||22
1636333200000|2021-11-08 01:00:00|12239.3|12237.3|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|197
1636333500000|2021-11-08 01:05:00|||||||||32
1636333800000|2021-11-08 01:10:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|396
1636334100000|2021-11-08 01:15:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|329
1636334400000|2021-11-08 01:20:00|12238.1|12236.1|12238.5|12236.5|12238.9|12236.9|12238.1|12236.1|353
1636334700000|2021-11-08 01:25:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|234
1636335000000|2021-11-08 01:30:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|140
1636335300000|2021-11-08 01:35:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|752
1636335600000|2021-11-08 01:40:00|12235|12233|12235|12233|12235.8|12233.8|12235|12233|308
1636335900000|2021-11-08 01:45:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|501
1636336200000|2021-11-08 01:50:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|86
1636336500000|2021-11-08 01:55:00|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|12236.5|12234.5|116
1636336800000|2021-11-08 02:00:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12236.9|12234.9|445
1636337100000|2021-11-08 02:05:00|12239.7|12237.7|12238.1|12236.1|12239.7|12237.7|12238.1|12236.1|638
1636337400000|2021-11-08 02:10:00|12237.3|12235.3|12236.9|12234.9|12238.1|12236.1|12236.5|12234.5|539
1636337700000|2021-11-08 02:15:00|12236.5|12234.5|12235|12233|12236.5|12234.5|12235|12233|138
1636338000000|2021-11-08 02:20:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|268
1636338300000|2021-11-08 02:25:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|161
1636338600000|2021-11-08 02:30:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|370
1636338900000|2021-11-08 02:35:00|12235.4|12233.4|12235.8|12233.8|12235.8|12233.8|12235|12233|51
1636339200000|2021-11-08 02:40:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235.8|12233.8|27
1636339500000|2021-11-08 02:45:00|||||||||52
1636339800000|2021-11-08 02:50:00|12235|12233|12235|12233|12235|12233|12234.2|12232.2|50
1636340100000|2021-11-08 02:55:00|12235.4|12233.4|12235.4|12233.4|12235.8|12233.8|12235|12233|421
1636340400000|2021-11-08 03:00:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|507
1636340700000|2021-11-08 03:05:00|||||||||73
1636341000000|2021-11-08 03:10:00|12235|12233|12234.6|12232.6|12235|12233|12234.2|12232.2|591
1636341300000|2021-11-08 03:15:00|12235|12233|12233.4|12231.4|12235|12233|12233.4|12231.4|731
1636341600000|2021-11-08 03:20:00|12233.8|12231.8|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|438
1636341900000|2021-11-08 03:25:00|||||||||409
1636342200000|2021-11-08 03:30:00|||||||||12
1636342500000|2021-11-08 03:35:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|263
1636342800000|2021-11-08 03:40:00|12233|12231|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|146
1636343100000|2021-11-08 03:45:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|122
1636343400000|2021-11-08 03:50:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|133
1636343700000|2021-11-08 03:55:00|12235|12233|12235.8|12233.8|12235.8|12233.8|12235|12233|184
1636344000000|2021-11-08 04:00:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|715
1636344300000|2021-11-08 04:05:00|12235.8|12233.8|12238.9|12236.9|12238.9|12236.9|12235.8|12233.8|1204
1636344600000|2021-11-08 04:10:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|582
1636344900000|2021-11-08 04:15:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|250
1636345200000|2021-11-08 04:20:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|150
1636345500000|2021-11-08 04:25:00|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|12239.7|12237.7|417
1636345800000|2021-11-08 04:30:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|116
1636346100000|2021-11-08 04:35:00|||||||||1
1636346400000|2021-11-08 04:40:00|||||||||1
1636347000000|2021-11-08 04:50:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|489
1636347300000|2021-11-08 04:55:00|12239.3|12237.3|12238.9|12236.9|12239.3|12237.3|12238.9|12236.9|110
1636347600000|2021-11-08 05:00:00|||||||||1
1636347900000|2021-11-08 05:05:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|212
1636348200000|2021-11-08 05:10:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|231
1636348500000|2021-11-08 05:15:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|446
1636348800000|2021-11-08 05:20:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|222
1636349100000|2021-11-08 05:25:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|108
1636349400000|2021-11-08 05:30:00|12238.9|12236.9|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|478
1636349700000|2021-11-08 05:35:00|12238.1|12236.1|12239.7|12237.7|12239.7|12237.7|12238.1|12236.1|537
1636350000000|2021-11-08 05:40:00|||||||||8
1636350300000|2021-11-08 05:45:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12238.9|12236.9|307
1636350600000|2021-11-08 05:50:00|12238.9|12236.9|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|111
1636350900000|2021-11-08 05:55:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|193
1636351200000|2021-11-08 06:00:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|117
1636351500000|2021-11-08 06:05:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|166
1636351800000|2021-11-08 06:10:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|407
1636352100000|2021-11-08 06:15:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|309
1636352400000|2021-11-08 06:20:00|12236.5|12234.5|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|114
1636352700000|2021-11-08 06:25:00|12237.7|12235.7|12236.5|12234.5|12237.7|12235.7|12236.5|12234.5|200
1636353000000|2021-11-08 06:30:00|12236.9|12234.9|12237.3|12235.3|12237.3|12235.3|12236.9|12234.9|70
1636353300000|2021-11-08 06:35:00|12238.1|12236.1|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|449
1636353600000|2021-11-08 06:40:00|12236.5|12234.5|12238.1|12236.1|12238.1|12236.1|12235.8|12233.8|1918
1636353900000|2021-11-08 06:45:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|838
1636354200000|2021-11-08 06:50:00|12239.7|12237.7|12240.5|12238.5|12240.5|12238.5|12239.7|12237.7|552
1636354500000|2021-11-08 06:55:00|12241.2|12239.2|12241.2|12239.2|12242|12240|12240.5|12238.5|775
1636354800000|2021-11-08 07:00:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|1290
1636355100000|2021-11-08 07:05:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.9|12236.9|518
1636355400000|2021-11-08 07:10:00|12238.9|12236.9|12239.7|12237.7|12239.7|12237.7|12237.3|12235.3|1584
1636355700000|2021-11-08 07:15:00|12240.1|12238.1|12240.5|12238.5|12241.2|12239.2|12239.7|12237.7|1579
1636356000000|2021-11-08 07:20:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.1|12236.1|188
1636356300000|2021-11-08 07:25:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|812
1636356600000|2021-11-08 07:30:00|12239.7|12237.7|12238.9|12236.9|12240.5|12238.5|12238.9|12236.9|807
1636356900000|2021-11-08 07:35:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12235.8|12233.8|1048
1636357200000|2021-11-08 07:40:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|701
1636357500000|2021-11-08 07:45:00|12237.3|12235.3|12237.3|12235.3|12237.3|12235.3|12236.5|12234.5|230
1636357800000|2021-11-08 07:50:00|12236.5|12234.5|12235.8|12233.8|12238.1|12236.1|12235.8|12233.8|1825
1636358100000|2021-11-08 07:55:00|12236.5|12234.5|12233.4|12231.4|12236.5|12234.5|12232.6|12230.6|959
1636358400000|2021-11-08 08:00:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1490
1636358700000|2021-11-08 08:05:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|1281
1636359000000|2021-11-08 08:10:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12231.1|12229.1|1366
1636359300000|2021-11-08 08:15:00|12231.9|12229.9|12232.6|12230.6|12233.4|12231.4|12231.9|12229.9|1130
1636359600000|2021-11-08 08:20:00|12231.9|12229.9|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|2865
1636359900000|2021-11-08 08:25:00|12228|12226|12228|12226|12229.5|12227.5|12227.2|12225.2|1456
1636360200000|2021-11-08 08:30:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12226.4|12224.4|1574
1636360500000|2021-11-08 08:35:00|12230.3|12228.3|12229.1|12227.1|12230.3|12228.3|12228|12226|1526
1636360800000|2021-11-08 08:40:00|12228.7|12226.7|12228|12226|12229.1|12227.1|12227.2|12225.2|1023
1636361100000|2021-11-08 08:45:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|720
1636361400000|2021-11-08 08:50:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|1318
1636361700000|2021-11-08 08:55:00|12227.6|12225.6|12226.4|12224.4|12228|12226|12224|12222|1160
1636362000000|2021-11-08 09:00:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12225.2|12223.2|1563
1636362300000|2021-11-08 09:05:00|12226|12224|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|1442
1636362600000|2021-11-08 09:10:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|749
1636362900000|2021-11-08 09:15:00|12226.4|12224.4|12228|12226|12228.7|12226.7|12226.4|12224.4|582
1636363200000|2021-11-08 09:20:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|1339
1636363500000|2021-11-08 09:25:00|12226.4|12224.4|12228|12226|12228|12226|12226.4|12224.4|1930
1636363800000|2021-11-08 09:30:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228|12226|426
1636364100000|2021-11-08 09:35:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|278
1636364400000|2021-11-08 09:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|349
1636364700000|2021-11-08 09:45:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|312
1636365000000|2021-11-08 09:50:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|235
1636365300000|2021-11-08 09:55:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|304
1636365600000|2021-11-08 10:00:00|12230.3|12228.3|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|257
1636365900000|2021-11-08 10:05:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|404
1636366200000|2021-11-08 10:10:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|139
1636366500000|2021-11-08 10:15:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|340
1636366800000|2021-11-08 10:20:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|511
1636367100000|2021-11-08 10:25:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|117
1636367400000|2021-11-08 10:30:00|||||||||105
1636367700000|2021-11-08 10:35:00|||||||||147
1636368000000|2021-11-08 10:40:00|12229.1|12227.1|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|176
1636368300000|2021-11-08 10:45:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|588
1636368600000|2021-11-08 10:50:00|||||||||621
1636368900000|2021-11-08 10:55:00|||||||||238
1636369200000|2021-11-08 11:00:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|420
1636369500000|2021-11-08 11:05:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|726
1636369800000|2021-11-08 11:10:00|||||||||140
1636370100000|2021-11-08 11:15:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|390
1636370400000|2021-11-08 11:20:00|||||||||126
1636370700000|2021-11-08 11:25:00|12225.6|12223.6|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|794
1636371000000|2021-11-08 11:30:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|7424
1636371300000|2021-11-08 11:35:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|2490
1636371600000|2021-11-08 11:40:00|||||||||400
1636371900000|2021-11-08 11:45:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|682
1636372200000|2021-11-08 11:50:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|1369
1636372500000|2021-11-08 11:55:00|12224.8|12222.8|12226.4|12224.4|12226.4|12224.4|12224.8|12222.8|1066
1636372800000|2021-11-08 12:00:00|||||||||163
1636373100000|2021-11-08 12:05:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|1125
1636373400000|2021-11-08 12:10:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|1445
1636373700000|2021-11-08 12:15:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|323
1636374000000|2021-11-08 12:20:00|12228|12226|12228|12226|12228.7|12226.7|12227.6|12225.6|342
1636374300000|2021-11-08 12:25:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|375
1636374600000|2021-11-08 12:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|330
1636374900000|2021-11-08 12:35:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|288
1636375200000|2021-11-08 12:40:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|2209
1636375500000|2021-11-08 12:45:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|388
1636375800000|2021-11-08 12:50:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12228|12226|823
1636376100000|2021-11-08 12:55:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|224
1636376400000|2021-11-08 13:00:00|12228|12226|12227.2|12225.2|12228|12226|12225.6|12223.6|1168
1636376700000|2021-11-08 13:05:00|12228|12226|12228|12226|12228.7|12226.7|12226.4|12224.4|978
1636377000000|2021-11-08 13:10:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12227.2|12225.2|953
1636377300000|2021-11-08 13:15:00|12228|12226|12228|12226|12228|12226|12226.4|12224.4|1717
1636377600000|2021-11-08 13:20:00|12227.2|12225.2|12228.7|12226.7|12229.5|12227.5|12226.4|12224.4|2834
1636377900000|2021-11-08 13:25:00|12228|12226|12230.3|12228.3|12231.1|12229.1|12228|12226|1821
1636378200000|2021-11-08 13:30:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228|12226|657
1636378500000|2021-11-08 13:35:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12228|12226|2490
1636378800000|2021-11-08 13:40:00|12228.7|12226.7|12228.7|12226.7|12229.5|12227.5|12228|12226|2577
1636379100000|2021-11-08 13:45:00|12228|12226|12228|12226|12228.7|12226.7|12227.2|12225.2|1799
1636379400000|2021-11-08 13:50:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|3574
1636379700000|2021-11-08 13:55:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|3690
1636380000000|2021-11-08 14:00:00|12227.2|12225.2|12228.7|12226.7|12230.3|12228.3|12224|12222|5863
1636380300000|2021-11-08 14:05:00|12229.5|12227.5|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|2906
1636380600000|2021-11-08 14:10:00|12231.5|12229.5|12235.8|12233.8|12236.2|12234.2|12231.1|12229.1|4153
1636380900000|2021-11-08 14:15:00|12236.5|12234.5|12238.9|12236.9|12238.9|12236.9|12235.8|12233.8|2679
1636381200000|2021-11-08 14:20:00|12239.7|12237.7|12235.8|12233.8|12239.7|12237.7|12235.8|12233.8|2180
1636381500000|2021-11-08 14:25:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12235|12233|2024
1636381800000|2021-11-08 14:30:00|12236.5|12234.5|12231.9|12229.9|12236.5|12234.5|12231.1|12229.1|4784
1636382100000|2021-11-08 14:35:00|12232.6|12230.6|12231.1|12229.1|12234.2|12232.2|12230.3|12228.3|3391
1636382400000|2021-11-08 14:40:00|12230.3|12228.3|12228.7|12226.7|12231.9|12229.9|12228.7|12226.7|3368
1636382700000|2021-11-08 14:45:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12227.2|12225.2|1864
1636383000000|2021-11-08 14:50:00|12228.3|12226.3|12230.3|12228.3|12230.3|12228.3|12228|12226|2175
1636383300000|2021-11-08 14:55:00|12231.1|12229.1|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|3086
1636383600000|2021-11-08 15:00:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12230.3|12228.3|1989
1636383900000|2021-11-08 15:05:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12230.3|12228.3|2360
1636384200000|2021-11-08 15:10:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|828
1636384500000|2021-11-08 15:15:00|12229.5|12227.5|12228|12226|12229.5|12227.5|12227.2|12225.2|1343
1636384800000|2021-11-08 15:20:00|12227.2|12225.2|12226.4|12224.4|12228|12226|12226.4|12224.4|2799
1636385100000|2021-11-08 15:25:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|2178
1636385400000|2021-11-08 15:30:00|12225.6|12223.6|12224|12222|12226.4|12224.4|12223.3|12221.3|2872
1636385700000|2021-11-08 15:35:00|12223.3|12221.3|12223.3|12221.3|12223.7|12221.7|12221.7|12219.7|3741
1636386000000|2021-11-08 15:40:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|4868
1636386300000|2021-11-08 15:45:00|12221.3|12219.3|12223.3|12221.3|12223.3|12221.3|12220.9|12218.9|1383
1636386600000|2021-11-08 15:50:00|12224|12222|12223.3|12221.3|12224|12222|12222.5|12220.5|3204
1636386900000|2021-11-08 15:55:00|12222.5|12220.5|12222.5|12220.5|12223.3|12221.3|12221.7|12219.7|1480
1636387200000|2021-11-08 16:00:00|12221.7|12219.7|12221.7|12219.7|12221.7|12219.7|12220.9|12218.9|1530
1636387500000|2021-11-08 16:05:00|12222.5|12220.5|12223.3|12221.3|12224|12222|12222.5|12220.5|1778
1636387800000|2021-11-08 16:10:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|942
1636388100000|2021-11-08 16:15:00|12222.5|12220.5|12221.7|12219.7|12223.3|12221.3|12221.7|12219.7|1523
1636388400000|2021-11-08 16:20:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|3979
1636388700000|2021-11-08 16:25:00|12220.9|12218.9|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|1772
1636389000000|2021-11-08 16:30:00|12222.5|12220.5|12220.9|12218.9|12222.5|12220.5|12220.1|12218.1|1887
1636389300000|2021-11-08 16:35:00|12221.7|12219.7|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|2958
1636389600000|2021-11-08 16:40:00|12220.5|12218.5|12222.5|12220.5|12222.5|12220.5|12220.1|12218.1|842
1636389900000|2021-11-08 16:45:00|12223.3|12221.3|12221.7|12219.7|12223.3|12221.3|12221.7|12219.7|2836
1636390200000|2021-11-08 16:50:00|12220.9|12218.9|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|1864
1636390500000|2021-11-08 16:55:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|4820
1636390800000|2021-11-08 17:00:00|12220.9|12218.9|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|1510
1636391100000|2021-11-08 17:05:00|12220.1|12218.1|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|2240
1636391400000|2021-11-08 17:10:00|12220.1|12218.1|12220.9|12218.9|12220.9|12218.9|12220.1|12218.1|1432
1636391700000|2021-11-08 17:15:00|12220.1|12218.1|12220.1|12218.1|12220.9|12218.9|12220.1|12218.1|1639
1636392000000|2021-11-08 17:20:00|12219.4|12217.4|12219.4|12217.4|12220.1|12218.1|12219.4|12217.4|2302
1636392300000|2021-11-08 17:25:00|12218.6|12216.6|12219.4|12217.4|12219.4|12217.4|12218.6|12216.6|3706
1636392600000|2021-11-08 17:30:00|12218.6|12216.6|12217|12215|12218.6|12216.6|12217|12215|2000
1636392900000|2021-11-08 17:35:00|12217.8|12215.8|12218.6|12216.6|12219.4|12217.4|12217.8|12215.8|1782
1636393200000|2021-11-08 17:40:00|12219.4|12217.4|12218.6|12216.6|12219.4|12217.4|12218.6|12216.6|1440
1636393500000|2021-11-08 17:45:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|795
1636393800000|2021-11-08 17:50:00|12217|12215|12215.5|12213.5|12217.8|12215.8|12215.5|12213.5|4731
1636394100000|2021-11-08 17:55:00|||||||||1378
1636394400000|2021-11-08 18:00:00|12216.2|12214.2|12210.8|12208.8|12217|12215|12210.8|12208.8|6094
1636394700000|2021-11-08 18:05:00|12210|12208|12213.9|12211.9|12213.9|12211.9|12210|12208|6359
1636395000000|2021-11-08 18:10:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2392
1636395300000|2021-11-08 18:15:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|8737
1636395600000|2021-11-08 18:20:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12214.7|12212.7|1792
1636395900000|2021-11-08 18:25:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|1733
1636396200000|2021-11-08 18:30:00|12215.5|12213.5|12217|12215|12217|12215|12215.5|12213.5|811
1636396500000|2021-11-08 18:35:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|650
1636396800000|2021-11-08 18:40:00|12218.6|12216.6|12217.8|12215.8|12218.6|12216.6|12217|12215|1166
1636397100000|2021-11-08 18:45:00|12217|12215|12218.6|12216.6|12218.6|12216.6|12217|12215|1037
1636397400000|2021-11-08 18:50:00|12217.8|12215.8|12217|12215|12217.8|12215.8|12217|12215|874
1636397700000|2021-11-08 18:55:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|205
1636398000000|2021-11-08 19:00:00|12217|12215|12215.5|12213.5|12217|12215|12215.5|12213.5|1305
1636398300000|2021-11-08 19:05:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|394
1636398600000|2021-11-08 19:10:00|12216.2|12214.2|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|1306
1636398900000|2021-11-08 19:15:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|591
1636399200000|2021-11-08 19:20:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|505
1636399500000|2021-11-08 19:25:00|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|12214.7|12212.7|255
1636399800000|2021-11-08 19:30:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12213.1|12211.1|2038
1636400100000|2021-11-08 19:35:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|1110
1636400400000|2021-11-08 19:40:00|||||||||217
1636400700000|2021-11-08 19:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|1056
1636401000000|2021-11-08 19:50:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|2008
1636401300000|2021-11-08 19:55:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|3477
1636401600000|2021-11-08 20:00:00|12212.7|12210.7|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|2197
1636401900000|2021-11-08 20:05:00|12211.5|12209.5|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|3669
1636402200000|2021-11-08 20:10:00|12210|12208|12210|12208|12210.8|12208.8|12209.2|12207.2|9450
1636402500000|2021-11-08 20:15:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|1347
1636402800000|2021-11-08 20:20:00|12209.2|12207.2|12209.2|12207.2|12210|12208|12209.2|12207.2|699
1636403100000|2021-11-08 20:25:00|12210|12208|12210|12208|12210.8|12208.8|12209.2|12207.2|652
1636403400000|2021-11-08 20:30:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|602
1636403700000|2021-11-08 20:35:00|||||||||776
1636404000000|2021-11-08 20:40:00|12209.2|12207.2|12210|12208|12210|12208|12209.2|12207.2|1293
1636404300000|2021-11-08 20:45:00|12210.8|12208.8|12210.8|12208.8|12210.8|12208.8|12210.8|12208.8|354
1636404600000|2021-11-08 20:50:00|12211.5|12209.5|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|2290
1636404900000|2021-11-08 20:55:00|12210|12208|12210|12208|12210|12208|12209.2|12207.2|4590
1636405200000|2021-11-08 21:00:00|12211.5|12209.5|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|3371
1636405500000|2021-11-08 21:05:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|309
1636405800000|2021-11-08 21:10:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|417
1636406100000|2021-11-08 21:15:00|||||||||395
1636406400000|2021-11-08 21:20:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|494
1636406700000|2021-11-08 21:25:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|564
1636407000000|2021-11-08 21:30:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|295
1636407300000|2021-11-08 21:35:00|12211.5|12209.5|12210.8|12208.8|12212.3|12210.3|12210.8|12208.8|1038
1636407600000|2021-11-08 21:40:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|3228
1636407900000|2021-11-08 21:45:00|12212.3|12210.3|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|2089
1636408200000|2021-11-08 21:50:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|985
1636408500000|2021-11-08 21:55:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1423
1636412400000|2021-11-08 23:00:00|12212.7|12210.7|12213.9|12211.9|12214.3|12212.3|12212.7|12210.7|407
1636412700000|2021-11-08 23:05:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12214.3|12212.3|95
1636413000000|2021-11-08 23:10:00|12215.1|12213.1|12215.5|12213.5|12215.5|12213.5|12215.1|12213.1|316
1636413300000|2021-11-08 23:15:00|12215.1|12213.1|12214.7|12212.7|12215.1|12213.1|12214.7|12212.7|286
1636413600000|2021-11-08 23:20:00|||||||||160
1636413900000|2021-11-08 23:25:00|||||||||25
1636414200000|2021-11-08 23:30:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|49
1636414500000|2021-11-08 23:35:00|12213.9|12211.9|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|158
1636414800000|2021-11-08 23:40:00|||||||||23
1636415100000|2021-11-08 23:45:00|12215.1|12213.1|12214.7|12212.7|12215.5|12213.5|12214.7|12212.7|46
1636415400000|2021-11-08 23:50:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|198
1636415700000|2021-11-08 23:55:00|12213.5|12211.5|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|178
1636416000000|2021-11-09 00:00:00|12214.7|12212.7|12215.5|12213.5|12216.2|12214.2|12214.7|12212.7|617
1636416300000|2021-11-09 00:05:00|||||||||301
1636416600000|2021-11-09 00:10:00|12215.1|12213.1|12215.5|12213.5|12216.2|12214.2|12215.1|12213.1|570
1636416900000|2021-11-09 00:15:00|12215.8|12213.8|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|160
1636417200000|2021-11-09 00:20:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.5|12213.5|181
1636417500000|2021-11-09 00:25:00|12217|12215|12217|12215|12217|12215|12217|12215|459
1636417800000|2021-11-09 00:30:00|||||||||27
1636418100000|2021-11-09 00:35:00|||||||||17
1636418400000|2021-11-09 00:40:00|12216.2|12214.2|12215.5|12213.5|12216.2|12214.2|12215.5|12213.5|1079
1636418700000|2021-11-09 00:45:00|12215.8|12213.8|12216.2|12214.2|12216.2|12214.2|12215.8|12213.8|319
1636419000000|2021-11-09 00:50:00|||||||||533
1636419300000|2021-11-09 00:55:00|||||||||414
1636419600000|2021-11-09 01:00:00|12217|12215|12217|12215|12217|12215|12217|12215|983
1636419900000|2021-11-09 01:05:00|12216.2|12214.2|12216.2|12214.2|12217|12215|12216.2|12214.2|323
1636420200000|2021-11-09 01:10:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|485
1636420500000|2021-11-09 01:15:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|452
1636420800000|2021-11-09 01:20:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|82
1636421100000|2021-11-09 01:25:00|12217|12215|12217.8|12215.8|12217.8|12215.8|12217|12215|835
1636421400000|2021-11-09 01:30:00|12217|12215|12216.2|12214.2|12217|12215|12216.2|12214.2|521
1636421700000|2021-11-09 01:35:00|12217|12215|12217|12215|12217|12215|12216.2|12214.2|221
1636422000000|2021-11-09 01:40:00|12216.2|12214.2|12217.8|12215.8|12217.8|12215.8|12216.2|12214.2|277
1636422300000|2021-11-09 01:45:00|12217|12215|12217|12215|12217.4|12215.4|12217|12215|156
1636422600000|2021-11-09 01:50:00|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|12217.8|12215.8|285
1636422900000|2021-11-09 01:55:00|12218.6|12216.6|12222.5|12220.5|12222.5|12220.5|12218.6|12216.6|3584
1636423200000|2021-11-09 02:00:00|12221.7|12219.7|12224|12222|12224.8|12222.8|12221.7|12219.7|3545
1636423500000|2021-11-09 02:05:00|12223.3|12221.3|12222.5|12220.5|12224|12222|12221.7|12219.7|6009
1636423800000|2021-11-09 02:10:00|12221.7|12219.7|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|329
1636424100000|2021-11-09 02:15:00|12222.5|12220.5|12221.7|12219.7|12222.5|12220.5|12221.7|12219.7|629
1636424400000|2021-11-09 02:20:00|12221.3|12219.3|12220.9|12218.9|12221.7|12219.7|12220.9|12218.9|111
1636424700000|2021-11-09 02:25:00|||||||||41
1636425000000|2021-11-09 02:30:00|12221.7|12219.7|12221.7|12219.7|12221.7|12219.7|12221.3|12219.3|91
1636425300000|2021-11-09 02:35:00|||||||||198
1636425600000|2021-11-09 02:40:00|12222.1|12220.1|12222.5|12220.5|12222.5|12220.5|12222.1|12220.1|53
1636425900000|2021-11-09 02:45:00|||||||||30
1636426200000|2021-11-09 02:50:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12222.5|12220.5|1158
1636426500000|2021-11-09 02:55:00|12222.5|12220.5|12224.8|12222.8|12224.8|12222.8|12222.5|12220.5|787
1636426800000|2021-11-09 03:00:00|12224|12222|12225.2|12223.2|12225.6|12223.6|12224|12222|1209
1636427100000|2021-11-09 03:05:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|579
1636427400000|2021-11-09 03:10:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|369
1636427700000|2021-11-09 03:15:00|||||||||255
1636428000000|2021-11-09 03:20:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|106
1636428300000|2021-11-09 03:25:00|||||||||90
1636428600000|2021-11-09 03:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|302
1636428900000|2021-11-09 03:35:00|12224.8|12222.8|12226.4|12224.4|12226.8|12224.8|12224.8|12222.8|664
1636429200000|2021-11-09 03:40:00|12227.2|12225.2|12229.5|12227.5|12229.5|12227.5|12226.4|12224.4|1850
1636429500000|2021-11-09 03:45:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|314
1636429800000|2021-11-09 03:50:00|12230.3|12228.3|12231.5|12229.5|12231.9|12229.9|12230.3|12228.3|2322
1636430100000|2021-11-09 03:55:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|797
1636430400000|2021-11-09 04:00:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|416
1636430700000|2021-11-09 04:05:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|397
1636431000000|2021-11-09 04:10:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|141
1636431300000|2021-11-09 04:15:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|436
1636431600000|2021-11-09 04:20:00|12229.9|12227.9|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|294
1636431900000|2021-11-09 04:25:00|||||||||124
1636432200000|2021-11-09 04:30:00|||||||||170
1636432500000|2021-11-09 04:35:00|12229.5|12227.5|12229.9|12227.9|12230.3|12228.3|12229.5|12227.5|273
1636432800000|2021-11-09 04:40:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|83
1636433100000|2021-11-09 04:45:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|83
1636433400000|2021-11-09 04:50:00|||||||||122
1636433700000|2021-11-09 04:55:00|12228|12226|12228|12226|12228|12226|12227.2|12225.2|717
1636434000000|2021-11-09 05:00:00|12228.7|12226.7|12229.5|12227.5|12230.3|12228.3|12228.7|12226.7|884
1636434300000|2021-11-09 05:05:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|362
1636434600000|2021-11-09 05:10:00|12231.9|12229.9|12231.1|12229.1|12231.9|12229.9|12230.3|12228.3|536
1636434900000|2021-11-09 05:15:00|12231.9|12229.9|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|695
1636435200000|2021-11-09 05:20:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|779
1636435500000|2021-11-09 05:25:00|12231.1|12229.1|12231.1|12229.1|12231.9|12229.9|12231.1|12229.1|1431
1636435800000|2021-11-09 05:30:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|591
1636436100000|2021-11-09 05:35:00|12229.5|12227.5|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|166
1636436400000|2021-11-09 05:40:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|196
1636436700000|2021-11-09 05:45:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|123
1636437000000|2021-11-09 05:50:00|||||||||33
1636437300000|2021-11-09 05:55:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|647
1636437600000|2021-11-09 06:00:00|12230.7|12228.7|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|236
1636437900000|2021-11-09 06:05:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|318
1636438200000|2021-11-09 06:10:00|||||||||193
1636438500000|2021-11-09 06:15:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|154
1636438800000|2021-11-09 06:20:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|122
1636439100000|2021-11-09 06:25:00|12230.3|12228.3|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|695
1636439400000|2021-11-09 06:30:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|227
1636439700000|2021-11-09 06:35:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|169
1636440000000|2021-11-09 06:40:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|1236
1636440300000|2021-11-09 06:45:00|12228.7|12226.7|12229.1|12227.1|12229.5|12227.5|12228.7|12226.7|359
1636440600000|2021-11-09 06:50:00|12228.7|12226.7|12230.3|12228.3|12230.3|12228.3|12228.7|12226.7|421
1636440900000|2021-11-09 06:55:00|12229.5|12227.5|12227.2|12225.2|12230.3|12228.3|12227.2|12225.2|660
1636441200000|2021-11-09 07:00:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12227.2|12225.2|1035
1636441500000|2021-11-09 07:05:00|12228|12226|12231.9|12229.9|12231.9|12229.9|12228|12226|993
1636441800000|2021-11-09 07:10:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2143
1636442100000|2021-11-09 07:15:00|12232.6|12230.6|12231.1|12229.1|12233.4|12231.4|12229.5|12227.5|1682
1636442400000|2021-11-09 07:20:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12229.5|12227.5|353
1636442700000|2021-11-09 07:25:00|12231.1|12229.1|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|367
1636443000000|2021-11-09 07:30:00|12228.7|12226.7|12227.2|12225.2|12229.5|12227.5|12226.4|12224.4|824
1636443300000|2021-11-09 07:35:00|12226.4|12224.4|12224|12222|12227.2|12225.2|12224|12222|872
1636443600000|2021-11-09 07:40:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|1485
1636443900000|2021-11-09 07:45:00|12222.9|12220.9|12220.9|12218.9|12223.3|12221.3|12220.9|12218.9|1130
1636444200000|2021-11-09 07:50:00|12221.7|12219.7|12220.1|12218.1|12221.7|12219.7|12220.1|12218.1|1699
1636444500000|2021-11-09 07:55:00|12219.4|12217.4|12221.7|12219.7|12222.5|12220.5|12219.4|12217.4|926
1636444800000|2021-11-09 08:00:00|12222.5|12220.5|12220.1|12218.1|12222.5|12220.5|12220.1|12218.1|1527
1636445100000|2021-11-09 08:05:00|12219.4|12217.4|12220.1|12218.1|12220.9|12218.9|12218.6|12216.6|916
1636445400000|2021-11-09 08:10:00|12220.9|12218.9|12222.5|12220.5|12222.5|12220.5|12220.1|12218.1|1051
1636445700000|2021-11-09 08:15:00|12221.7|12219.7|12220.9|12218.9|12222.5|12220.5|12220.1|12218.1|1838
1636446000000|2021-11-09 08:20:00|12221.7|12219.7|12221.7|12219.7|12223.3|12221.3|12220.9|12218.9|662
1636446300000|2021-11-09 08:25:00|12220.9|12218.9|12220.9|12218.9|12221.7|12219.7|12220.1|12218.1|710
1636446600000|2021-11-09 08:30:00|12221.3|12219.3|12221.7|12219.7|12222.5|12220.5|12220.9|12218.9|904
1636446900000|2021-11-09 08:35:00|12222.1|12220.1|12223.3|12221.3|12224.8|12222.8|12222.1|12220.1|1020
1636447200000|2021-11-09 08:40:00|12222.5|12220.5|12224.8|12222.8|12225.6|12223.6|12222.1|12220.1|1027
1636447500000|2021-11-09 08:45:00|12224|12222|12221.7|12219.7|12224.8|12222.8|12221.7|12219.7|1136
1636447800000|2021-11-09 08:50:00|12222.5|12220.5|12223.3|12221.3|12223.3|12221.3|12221.7|12219.7|739
1636448100000|2021-11-09 08:55:00|||||||||62
1636448400000|2021-11-09 09:00:00|12224|12222|12224|12222|12224|12222|12222.5|12220.5|1325
1636448700000|2021-11-09 09:05:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|438
1636449000000|2021-11-09 09:10:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|532
1636449300000|2021-11-09 09:15:00|12223.3|12221.3|12223.3|12221.3|12224|12222|12223.3|12221.3|704
1636449600000|2021-11-09 09:20:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12223.3|12221.3|1029
1636449900000|2021-11-09 09:25:00|12224|12222|12226.4|12224.4|12226.4|12224.4|12224|12222|364
1636450200000|2021-11-09 09:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|373
1636450500000|2021-11-09 09:35:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|466
1636450800000|2021-11-09 09:40:00|12228|12226|12228|12226|12229.5|12227.5|12227.2|12225.2|862
1636451100000|2021-11-09 09:45:00|12227.2|12225.2|12228|12226|12228.7|12226.7|12226.8|12224.8|2525
1636451400000|2021-11-09 09:50:00|12228.7|12226.7|12227.2|12225.2|12228.7|12226.7|12226.4|12224.4|492
1636451700000|2021-11-09 09:55:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|178
1636452000000|2021-11-09 10:00:00|12227.2|12225.2|12227.2|12225.2|12228|12226|12226.4|12224.4|436
1636452300000|2021-11-09 10:05:00|12227.6|12225.6|12227.2|12225.2|12227.6|12225.6|12226.4|12224.4|340
1636452600000|2021-11-09 10:10:00|12228|12226|12230.3|12228.3|12231.1|12229.1|12227.2|12225.2|1484
1636452900000|2021-11-09 10:15:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|521
1636453200000|2021-11-09 10:20:00|12229.5|12227.5|12228.7|12226.7|12230.3|12228.3|12228|12226|1835
1636453500000|2021-11-09 10:25:00|12228.3|12226.3|12228.7|12226.7|12228.7|12226.7|12228|12226|708
1636453800000|2021-11-09 10:30:00|12228|12226|12228.7|12226.7|12229.5|12227.5|12228|12226|205
1636454100000|2021-11-09 10:35:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|1497
1636454400000|2021-11-09 10:40:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|240
1636454700000|2021-11-09 10:45:00|12230.3|12228.3|12231.9|12229.9|12232.6|12230.6|12229.5|12227.5|952
1636455000000|2021-11-09 10:50:00|12231.5|12229.5|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|423
1636455300000|2021-11-09 10:55:00|12232.6|12230.6|12231.9|12229.9|12232.6|12230.6|12231.9|12229.9|2034
1636455600000|2021-11-09 11:00:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|91
1636455900000|2021-11-09 11:05:00|12230.3|12228.3|12228.7|12226.7|12230.3|12228.3|12228.7|12226.7|1116
1636456200000|2021-11-09 11:10:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|263
1636456500000|2021-11-09 11:15:00|12231.1|12229.1|12233.4|12231.4|12233.4|12231.4|12230.3|12228.3|821
1636456800000|2021-11-09 11:20:00|12232.6|12230.6|12233.4|12231.4|12233.4|12231.4|12231.9|12229.9|1699
1636457100000|2021-11-09 11:25:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2828
1636457400000|2021-11-09 11:30:00|12234.2|12232.2|12233.4|12231.4|12234.2|12232.2|12233.4|12231.4|575
1636457700000|2021-11-09 11:35:00|12234.2|12232.2|12233.8|12231.8|12235.8|12233.8|12233.4|12231.4|1361
1636458000000|2021-11-09 11:40:00|12234.2|12232.2|12232.6|12230.6|12235|12233|12232.6|12230.6|643
1636458300000|2021-11-09 11:45:00|12232.3|12230.3|12231.1|12229.1|12232.3|12230.3|12230.3|12228.3|1720
1636458600000|2021-11-09 11:50:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|1171
1636458900000|2021-11-09 11:55:00|12231.1|12229.1|12228|12226|12231.1|12229.1|12228|12226|1509
1636459200000|2021-11-09 12:00:00|12228.7|12226.7|12230.3|12228.3|12231.9|12229.9|12228.7|12226.7|959
1636459500000|2021-11-09 12:05:00|12231.1|12229.1|12230.3|12228.3|12231.1|12229.1|12228.7|12226.7|696
1636459800000|2021-11-09 12:10:00|12231.1|12229.1|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|1530
1636460100000|2021-11-09 12:15:00|12229.5|12227.5|12229.5|12227.5|12231.1|12229.1|12229.5|12227.5|2038
1636460400000|2021-11-09 12:20:00|12230.3|12228.3|12228|12226|12230.3|12228.3|12227.2|12225.2|1216
1636460700000|2021-11-09 12:25:00|12228.7|12226.7|12228|12226|12229.5|12227.5|12228|12226|1253
1636461000000|2021-11-09 12:30:00|12228.3|12226.3|12228.7|12226.7|12229.5|12227.5|12228|12226|380
1636461300000|2021-11-09 12:35:00|12228|12226|12228.7|12226.7|12228.7|12226.7|12228|12226|623
1636461600000|2021-11-09 12:40:00|12228.3|12226.3|12224|12222|12228.7|12226.7|12224|12222|2037
1636461900000|2021-11-09 12:45:00|12224.8|12222.8|12225.6|12223.6|12226.4|12224.4|12224.8|12222.8|1355
1636462200000|2021-11-09 12:50:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|1142
1636462500000|2021-11-09 12:55:00|12224|12222|12224.8|12222.8|12225.6|12223.6|12224|12222|873
1636462800000|2021-11-09 13:00:00|12225.6|12223.6|12224.8|12222.8|12225.6|12223.6|12223.3|12221.3|3473
1636463100000|2021-11-09 13:05:00|12224|12222|12223.3|12221.3|12225.6|12223.6|12223.3|12221.3|2559
1636463400000|2021-11-09 13:10:00|12224|12222|12224|12222|12225.6|12223.6|12223.3|12221.3|5452
1636463700000|2021-11-09 13:15:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|1532
1636464000000|2021-11-09 13:20:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12222.5|12220.5|1935
1636464300000|2021-11-09 13:25:00|12225.6|12223.6|12226.4|12224.4|12227.2|12225.2|12224|12222|5582
1636464600000|2021-11-09 13:30:00|12225.2|12223.2|12230.3|12228.3|12231.9|12229.9|12225.2|12223.2|10247
1636464900000|2021-11-09 13:35:00|12229.9|12227.9|12228.7|12226.7|12230.3|12228.3|12228|12226|8965
1636465200000|2021-11-09 13:40:00|12228|12226|12237.3|12235.3|12237.3|12235.3|12228|12226|8506
1636465500000|2021-11-09 13:45:00|12236.9|12234.9|12240.5|12238.5|12241.2|12239.2|12236.5|12234.5|6182
1636465800000|2021-11-09 13:50:00|12241.2|12239.2|12240.5|12238.5|12242|12240|12238.1|12236.1|6885
1636466100000|2021-11-09 13:55:00|12241.2|12239.2|12241.2|12239.2|12242.8|12240.8|12240.5|12238.5|6293
1636466400000|2021-11-09 14:00:00|12240.5|12238.5|12239.7|12237.7|12241.2|12239.2|12238.1|12236.1|6920
1636466700000|2021-11-09 14:05:00|12238.9|12236.9|12233.4|12231.4|12239.7|12237.7|12233.4|12231.4|7493
1636467000000|2021-11-09 14:10:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|6284
1636467300000|2021-11-09 14:15:00|12232.6|12230.6|12231.9|12229.9|12233.4|12231.4|12231.9|12229.9|3424
1636467600000|2021-11-09 14:20:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12231.9|12229.9|3962
1636467900000|2021-11-09 14:25:00|12234.2|12232.2|12232.6|12230.6|12235.8|12233.8|12232.6|12230.6|4337
1636468200000|2021-11-09 14:30:00|12233.4|12231.4|12233.4|12231.4|12235.8|12233.8|12232.6|12230.6|3548
1636468500000|2021-11-09 14:35:00|12233.8|12231.8|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|3702
1636468800000|2021-11-09 14:40:00|12233.4|12231.4|12233.4|12231.4|12234.2|12232.2|12231.9|12229.9|2727
1636469100000|2021-11-09 14:45:00|12232.6|12230.6|12235.8|12233.8|12235.8|12233.8|12231.9|12229.9|2658
1636469400000|2021-11-09 14:50:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|4811
1636469700000|2021-11-09 14:55:00|12236.2|12234.2|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|4630
1636470000000|2021-11-09 15:00:00|12235.8|12233.8|12234.2|12232.2|12236.5|12234.5|12233.4|12231.4|4967
1636470300000|2021-11-09 15:05:00|12235|12233|12231.9|12229.9|12235|12233|12230.3|12228.3|2296
1636470600000|2021-11-09 15:10:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12232.6|12230.6|4370
1636470900000|2021-11-09 15:15:00|12231.9|12229.9|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|3124
1636471200000|2021-11-09 15:20:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12229.5|12227.5|2696
1636471500000|2021-11-09 15:25:00|12230.3|12228.3|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|4079
1636471800000|2021-11-09 15:30:00|12230.3|12228.3|12231.9|12229.9|12233.4|12231.4|12230.3|12228.3|3529
1636472100000|2021-11-09 15:35:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12230.3|12228.3|3129
1636472400000|2021-11-09 15:40:00|12231.1|12229.1|12229.5|12227.5|12231.5|12229.5|12229.5|12227.5|2473
1636472700000|2021-11-09 15:45:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|2096
1636473000000|2021-11-09 15:50:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|2105
1636473300000|2021-11-09 15:55:00|12231.1|12229.1|12231.1|12229.1|12231.1|12229.1|12228.7|12226.7|5134
1636473600000|2021-11-09 16:00:00|12231.9|12229.9|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|2763
1636473900000|2021-11-09 16:05:00|12229.5|12227.5|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|837
1636474200000|2021-11-09 16:10:00|12230.3|12228.3|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|4166
1636474500000|2021-11-09 16:15:00|12231.1|12229.1|12230.3|12228.3|12232.6|12230.6|12230.3|12228.3|2110
1636474800000|2021-11-09 16:20:00|12229.5|12227.5|12231.1|12229.1|12231.1|12229.1|12228.7|12226.7|1931
1636475100000|2021-11-09 16:25:00|12230.3|12228.3|12230.3|12228.3|12231.9|12229.9|12229.5|12227.5|2166
1636475400000|2021-11-09 16:30:00|12230.7|12228.7|12231.9|12229.9|12231.9|12229.9|12229.5|12227.5|2332
1636475700000|2021-11-09 16:35:00|12232.6|12230.6|12233.4|12231.4|12235|12233|12231.9|12229.9|2861
1636476000000|2021-11-09 16:40:00|12232.6|12230.6|12233.4|12231.4|12234.2|12232.2|12232.6|12230.6|2705
1636476300000|2021-11-09 16:45:00|12234.2|12232.2|12234.2|12232.2|12234.2|12232.2|12233.4|12231.4|1754
1636476600000|2021-11-09 16:50:00|12235|12233|12237.3|12235.3|12237.3|12235.3|12235|12233|4103
1636476900000|2021-11-09 16:55:00|12238.1|12236.1|12236.5|12234.5|12238.9|12236.9|12235.8|12233.8|2691
1636477200000|2021-11-09 17:00:00|12237.3|12235.3|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2255
1636477500000|2021-11-09 17:05:00|12235.8|12233.8|12236.5|12234.5|12238.1|12236.1|12235.8|12233.8|1019
1636477800000|2021-11-09 17:10:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|1871
1636478100000|2021-11-09 17:15:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|868
1636478400000|2021-11-09 17:20:00|12234.2|12232.2|12235|12233|12235|12233|12233.4|12231.4|2355
1636478700000|2021-11-09 17:25:00|12235.8|12233.8|12235|12233|12235.8|12233.8|12235|12233|831
1636479000000|2021-11-09 17:30:00|12235.8|12233.8|12235.8|12233.8|12235.8|12233.8|12235|12233|1234
1636479300000|2021-11-09 17:35:00|12235|12233|12237.3|12235.3|12238.9|12236.9|12235|12233|3126
1636479600000|2021-11-09 17:40:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12238.1|12236.1|1502
1636479900000|2021-11-09 17:45:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|1714
1636480200000|2021-11-09 17:50:00|12239.7|12237.7|12239.7|12237.7|12241.2|12239.2|12239.7|12237.7|2232
1636480500000|2021-11-09 17:55:00|12240.5|12238.5|12239.7|12237.7|12240.5|12238.5|12238.1|12236.1|2418
1636480800000|2021-11-09 18:00:00|12238.9|12236.9|12235|12233|12240.1|12238.1|12233.4|12231.4|5509
1636481100000|2021-11-09 18:05:00|12234.2|12232.2|12235|12233|12235.8|12233.8|12234.2|12232.2|2996
1636481400000|2021-11-09 18:10:00|12235.4|12233.4|12231.9|12229.9|12235.8|12233.8|12231.9|12229.9|3251
1636481700000|2021-11-09 18:15:00|12233.4|12231.4|12235.8|12233.8|12235.8|12233.8|12233.4|12231.4|1811
1636482000000|2021-11-09 18:20:00|12236.5|12234.5|12235.8|12233.8|12236.5|12234.5|12234.2|12232.2|1587
1636482300000|2021-11-09 18:25:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12232.6|12230.6|1149
1636482600000|2021-11-09 18:30:00|12235|12233|12234.2|12232.2|12235|12233|12233.4|12231.4|1506
1636482900000|2021-11-09 18:35:00|12235|12233|12236.5|12234.5|12237.3|12235.3|12235|12233|2346
1636483200000|2021-11-09 18:40:00|12235.8|12233.8|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2413
1636483500000|2021-11-09 18:45:00|12237.3|12235.3|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2513
1636483800000|2021-11-09 18:50:00|12237.3|12235.3|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|996
1636484100000|2021-11-09 18:55:00|12238.1|12236.1|12238.1|12236.1|12238.9|12236.9|12238.1|12236.1|917
1636484400000|2021-11-09 19:00:00|12238.9|12236.9|12237.3|12235.3|12238.9|12236.9|12237.3|12235.3|1470
1636484700000|2021-11-09 19:05:00|12238.1|12236.1|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2750
1636485000000|2021-11-09 19:10:00|12237.3|12235.3|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|1755
1636485300000|2021-11-09 19:15:00|12235.8|12233.8|12235.8|12233.8|12236.5|12234.5|12235|12233|1438
1636485600000|2021-11-09 19:20:00|12235.4|12233.4|12236.5|12234.5|12236.5|12234.5|12235.4|12233.4|768
1636485900000|2021-11-09 19:25:00|12236.2|12234.2|12236.5|12234.5|12237.3|12235.3|12235.8|12233.8|2471
1636486200000|2021-11-09 19:30:00|12236.2|12234.2|12236.5|12234.5|12236.5|12234.5|12235.8|12233.8|1636
1636486500000|2021-11-09 19:35:00|12235.8|12233.8|12237.3|12235.3|12237.3|12235.3|12235.8|12233.8|2124
1636486800000|2021-11-09 19:40:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12236.5|12234.5|1926
1636487100000|2021-11-09 19:45:00|||||||||450
1636487400000|2021-11-09 19:50:00|12238.1|12236.1|12238.1|12236.1|12238.1|12236.1|12237.3|12235.3|2397
1636487700000|2021-11-09 19:55:00|12237.3|12235.3|12238.9|12236.9|12239.7|12237.7|12237.3|12235.3|4673
1636488000000|2021-11-09 20:00:00|12239.7|12237.7|12238.9|12236.9|12239.7|12237.7|12238.9|12236.9|2146
1636488300000|2021-11-09 20:05:00|12238.1|12236.1|12238.9|12236.9|12238.9|12236.9|12237.3|12235.3|2065
1636488600000|2021-11-09 20:10:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|1882
1636488900000|2021-11-09 20:15:00|12238.1|12236.1|12237.3|12235.3|12238.1|12236.1|12237.3|12235.3|401
1636489200000|2021-11-09 20:20:00|12236.5|12234.5|12236.5|12234.5|12237.3|12235.3|12236.5|12234.5|2618
1636489500000|2021-11-09 20:25:00|12237.3|12235.3|12235.8|12233.8|12237.3|12235.3|12235.8|12233.8|619
1636489800000|2021-11-09 20:30:00|12236.5|12234.5|12236.5|12234.5|12238.1|12236.1|12236.5|12234.5|2584
1636490100000|2021-11-09 20:35:00|12235.8|12233.8|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|3918
1636490400000|2021-11-09 20:40:00|12235.8|12233.8|12235|12233|12236.5|12234.5|12235|12233|3398
1636490700000|2021-11-09 20:45:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12233.4|12231.4|3172
1636491000000|2021-11-09 20:50:00|12234.2|12232.2|12233.4|12231.4|12235|12233|12233.4|12231.4|3025
1636491300000|2021-11-09 20:55:00|12232.6|12230.6|12232.6|12230.6|12234.2|12232.2|12231.9|12229.9|3648
1636491600000|2021-11-09 21:00:00|12233.4|12231.4|12234.2|12232.2|12235|12233|12232.6|12230.6|2774
1636491900000|2021-11-09 21:05:00|12233.4|12231.4|12233.4|12231.4|12233.4|12231.4|12232.6|12230.6|1102
1636492200000|2021-11-09 21:10:00|12233.8|12231.8|12235|12233|12235|12233|12233.4|12231.4|1385
1636492500000|2021-11-09 21:15:00|12234.2|12232.2|12235|12233|12235|12233|12234.2|12232.2|1351
1636492800000|2021-11-09 21:20:00|12234.2|12232.2|12235.8|12233.8|12235.8|12233.8|12234.2|12232.2|1700
1636493100000|2021-11-09 21:25:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12234.2|12232.2|2026
1636493400000|2021-11-09 21:30:00|12235|12233|12234.2|12232.2|12235.8|12233.8|12233.4|12231.4|1372
1636493700000|2021-11-09 21:35:00|12233.4|12231.4|12231.9|12229.9|12233.4|12231.4|12231.1|12229.1|2632
1636494000000|2021-11-09 21:40:00|12231.1|12229.1|12231.9|12229.9|12232.6|12230.6|12231.1|12229.1|1232
1636494300000|2021-11-09 21:45:00|12231.1|12229.1|12231.9|12229.9|12231.9|12229.9|12231.1|12229.1|1762
1636494600000|2021-11-09 21:50:00|12232.6|12230.6|12231.1|12229.1|12232.6|12230.6|12231.1|12229.1|1481
1636494900000|2021-11-09 21:55:00|12230.3|12228.3|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|1805
1636498800000|2021-11-09 23:00:00|12229.9|12227.9|12228.7|12226.7|12230.3|12228.3|12228|12226|1310
1636499100000|2021-11-09 23:05:00|12229.5|12227.5|12230.3|12228.3|12230.3|12228.3|12229.5|12227.5|98
1636499400000|2021-11-09 23:10:00|12229.5|12227.5|12229.9|12227.9|12230.3|12228.3|12229.5|12227.5|192
1636499700000|2021-11-09 23:15:00|12230.3|12228.3|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|115
1636500000000|2021-11-09 23:20:00|12231.5|12229.5|12231.1|12229.1|12231.5|12229.5|12231.1|12229.1|101
1636500300000|2021-11-09 23:25:00|12230.7|12228.7|12231.1|12229.1|12231.1|12229.1|12230.3|12228.3|93
1636500600000|2021-11-09 23:30:00|12230.7|12228.7|12230.3|12228.3|12230.7|12228.7|12229.5|12227.5|135
1636500900000|2021-11-09 23:35:00|12230.7|12228.7|12230.3|12228.3|12231.1|12229.1|12230.3|12228.3|107
1636501200000|2021-11-09 23:40:00|12229.9|12227.9|12229.5|12227.5|12230.3|12228.3|12229.5|12227.5|223
1636501500000|2021-11-09 23:45:00|||||||||31
1636501800000|2021-11-09 23:50:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|235
1636502100000|2021-11-09 23:55:00|12229.1|12227.1|12228.7|12226.7|12229.5|12227.5|12228.7|12226.7|93
1636502400000|2021-11-10 00:00:00|12228.3|12226.3|12228.7|12226.7|12228.7|12226.7|12228|12226|276
1636502700000|2021-11-10 00:05:00|12228|12226|12228|12226|12228.7|12226.7|12228|12226|105
1636503000000|2021-11-10 00:10:00|12228.7|12226.7|12228|12226|12228.7|12226.7|12228|12226|405
1636503300000|2021-11-10 00:15:00|12228.3|12226.3|12229.5|12227.5|12229.5|12227.5|12228|12226|641
1636503600000|2021-11-10 00:20:00|12228.7|12226.7|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|271
1636503900000|2021-11-10 00:25:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|102
1636504200000|2021-11-10 00:30:00|||||||||39
1636504500000|2021-11-10 00:35:00|12229.5|12227.5|12229.5|12227.5|12229.5|12227.5|12228.7|12226.7|153
1636504800000|2021-11-10 00:40:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|457
1636505100000|2021-11-10 00:45:00|||||||||35
1636505400000|2021-11-10 00:50:00|||||||||66
1636505700000|2021-11-10 00:55:00|12228|12226|12226.4|12224.4|12228|12226|12226.4|12224.4|424
1636506000000|2021-11-10 01:00:00|12227.2|12225.2|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|557
1636506300000|2021-11-10 01:05:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12225.6|12223.6|524
1636506600000|2021-11-10 01:10:00|12226.8|12224.8|12225.6|12223.6|12227.2|12225.2|12225.6|12223.6|653
1636506900000|2021-11-10 01:15:00|||||||||114
1636507200000|2021-11-10 01:20:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|333
1636507500000|2021-11-10 01:25:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|446
1636507800000|2021-11-10 01:30:00|12228|12226|12228|12226|12228|12226|12228|12226|224
1636508100000|2021-11-10 01:35:00|12227.6|12225.6|12226.4|12224.4|12228|12226|12226.4|12224.4|368
1636508400000|2021-11-10 01:40:00|12227.2|12225.2|12224|12222|12227.2|12225.2|12224|12222|539
1636508700000|2021-11-10 01:45:00|12224.4|12222.4|12224|12222|12224.8|12222.8|12224|12222|481
1636509000000|2021-11-10 01:50:00|12223.7|12221.7|12224|12222|12224.4|12222.4|12223.7|12221.7|129
1636509300000|2021-11-10 01:55:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12223.3|12221.3|244
1636509600000|2021-11-10 02:00:00|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|12223.3|12221.3|131
1636509900000|2021-11-10 02:05:00|12223.7|12221.7|12224|12222|12224|12222|12223.3|12221.3|262
1636510200000|2021-11-10 02:10:00|12224.4|12222.4|12224.4|12222.4|12224.8|12222.8|12224|12222|92
1636510500000|2021-11-10 02:15:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|134
1636510800000|2021-11-10 02:20:00|12224|12222|12224|12222|12224.8|12222.8|12224|12222|241
1636511100000|2021-11-10 02:25:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|92
1636511400000|2021-11-10 02:30:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|126
1636511700000|2021-11-10 02:35:00|12226|12224|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|319
1636512000000|2021-11-10 02:40:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|230
1636512300000|2021-11-10 02:45:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|73
1636512600000|2021-11-10 02:50:00|12224.8|12222.8|12224.4|12222.4|12224.8|12222.8|12224|12222|330
1636512900000|2021-11-10 02:55:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224|12222|75
1636513200000|2021-11-10 03:00:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12224|12222|128
1636513500000|2021-11-10 03:05:00|||||||||19
1636513800000|2021-11-10 03:10:00|12224|12222|12224.8|12222.8|12224.8|12222.8|12224|12222|134
1636514100000|2021-11-10 03:15:00|12225.6|12223.6|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|1499
1636514400000|2021-11-10 03:20:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|107
1636514700000|2021-11-10 03:25:00|12228|12226|12228.3|12226.3|12228.7|12226.7|12228|12226|1167
1636515000000|2021-11-10 03:30:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12228|12226|48
1636515300000|2021-11-10 03:35:00|12228|12226|12228|12226|12228|12226|12228|12226|196
1636515600000|2021-11-10 03:40:00|||||||||7
1636515900000|2021-11-10 03:45:00|||||||||106
1636516200000|2021-11-10 03:50:00|12227.2|12225.2|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|895
1636516500000|2021-11-10 03:55:00|12226|12224|12225.6|12223.6|12226|12224|12225.6|12223.6|167
1636516800000|2021-11-10 04:00:00|12225.2|12223.2|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|283
1636517100000|2021-11-10 04:05:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|165
1636517400000|2021-11-10 04:10:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|73
1636517700000|2021-11-10 04:15:00|12224.8|12222.8|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|126
1636518000000|2021-11-10 04:20:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|105
1636518300000|2021-11-10 04:25:00|12225.6|12223.6|12225.6|12223.6|12226|12224|12224.8|12222.8|113
1636518600000|2021-11-10 04:30:00|||||||||20
1636518900000|2021-11-10 04:35:00|||||||||3
1636519200000|2021-11-10 04:40:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|69
1636519500000|2021-11-10 04:45:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|77
1636519800000|2021-11-10 04:50:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|66
1636520100000|2021-11-10 04:55:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224|12222|273
1636520400000|2021-11-10 05:00:00|12225.2|12223.2|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|104
1636520700000|2021-11-10 05:05:00|12226|12224|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|129
1636521000000|2021-11-10 05:10:00|12226|12224|12224.8|12222.8|12226.4|12224.4|12224.8|12222.8|169
1636521300000|2021-11-10 05:15:00|12225.6|12223.6|12226.4|12224.4|12226.4|12224.4|12225.6|12223.6|162
1636521600000|2021-11-10 05:20:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|337
1636521900000|2021-11-10 05:25:00|||||||||64
1636522500000|2021-11-10 05:35:00|12226.4|12224.4|12228|12226|12228|12226|12226.4|12224.4|255
1636522800000|2021-11-10 05:40:00|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|12227.2|12225.2|164
1636523100000|2021-11-10 05:45:00|12228|12226|12227.2|12225.2|12228|12226|12226.4|12224.4|210
1636523400000|2021-11-10 05:50:00|12228|12226|12227.2|12225.2|12228|12226|12227.2|12225.2|330
1636523700000|2021-11-10 05:55:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12225.6|12223.6|981
1636524000000|2021-11-10 06:00:00|12227.6|12225.6|12227.2|12225.2|12228|12226|12227.2|12225.2|89
1636524300000|2021-11-10 06:05:00|12226.4|12224.4|12227.2|12225.2|12227.2|12225.2|12226.4|12224.4|60
1636524600000|2021-11-10 06:10:00|12226.4|12224.4|12226.4|12224.4|12227.2|12225.2|12226.4|12224.4|153
1636524900000|2021-11-10 06:15:00|12225.6|12223.6|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|79
1636525200000|2021-11-10 06:20:00|12226|12224|12225.6|12223.6|12226.4|12224.4|12225.6|12223.6|74
1636525500000|2021-11-10 06:25:00|12224.8|12222.8|12224.8|12222.8|12225.6|12223.6|12224.8|12222.8|172
1636525800000|2021-11-10 06:30:00|12225.6|12223.6|12225.6|12223.6|12225.6|12223.6|12224.8|12222.8|372
1636526100000|2021-11-10 06:35:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|249
1636526400000|2021-11-10 06:40:00|12224.8|12222.8|12224|12222|12224.8|12222.8|12224|12222|488
1636526700000|2021-11-10 06:45:00|||||||||204
1636527000000|2021-11-10 06:50:00|||||||||69
1636527300000|2021-11-10 06:55:00|12224.8|12222.8|12224.8|12222.8|12224.8|12222.8|12224|12222|440
1636527600000|2021-11-10 07:00:00|12224.4|12222.4|12224.4|12222.4|12225.6|12223.6|12224|12222|702
1636527900000|2021-11-10 07:05:00|12224.8|12222.8|12220.1|12218.1|12224.8|12222.8|12219.4|12217.4|941
1636528200000|2021-11-10 07:10:00|12219.8|12217.8|12218.6|12216.6|12220.9|12218.9|12217.8|12215.8|1597
1636528500000|2021-11-10 07:15:00|12217.8|12215.8|12213.1|12211.1|12218.6|12216.6|12213.1|12211.1|2886
1636528800000|2021-11-10 07:20:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|3783
1636529100000|2021-11-10 07:25:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|2144
1636529400000|2021-11-10 07:30:00|12215.5|12213.5|12213.9|12211.9|12216.2|12214.2|12213.9|12211.9|1244
1636529700000|2021-11-10 07:35:00|12213.1|12211.1|12212.3|12210.3|12215.5|12213.5|12212.3|12210.3|1247
1636530000000|2021-11-10 07:40:00|12213.1|12211.1|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|1841
1636530300000|2021-11-10 07:45:00|12213.1|12211.1|12211.5|12209.5|12213.1|12211.1|12210|12208|3015
1636530600000|2021-11-10 07:50:00|12210.8|12208.8|12210|12208|12211.5|12209.5|12210|12208|1853
1636530900000|2021-11-10 07:55:00|12210.8|12208.8|12210|12208|12210.8|12208.8|12209.2|12207.2|2331
1636531200000|2021-11-10 08:00:00|12210.8|12208.8|12212.3|12210.3|12212.3|12210.3|12209.2|12207.2|1307
1636531500000|2021-11-10 08:05:00|12211.5|12209.5|12211.5|12209.5|12213.1|12211.1|12210.8|12208.8|2022
1636531800000|2021-11-10 08:10:00|12210.8|12208.8|12212.3|12210.3|12212.3|12210.3|12210.8|12208.8|1980
1636532100000|2021-11-10 08:15:00|12211.9|12209.9|12213.1|12211.1|12213.9|12211.9|12211.5|12209.5|3326
1636532400000|2021-11-10 08:20:00|12212.3|12210.3|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|906
1636532700000|2021-11-10 08:25:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|525
1636533000000|2021-11-10 08:30:00|12214.7|12212.7|12215.5|12213.5|12216.6|12214.6|12214.7|12212.7|1283
1636533300000|2021-11-10 08:35:00|12214.7|12212.7|12214.7|12212.7|12215.5|12213.5|12213.9|12211.9|2403
1636533600000|2021-11-10 08:40:00|12214.3|12212.3|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|963
1636533900000|2021-11-10 08:45:00|12216.6|12214.6|12213.9|12211.9|12217|12215|12213.9|12211.9|2194
1636534200000|2021-11-10 08:50:00|12214.7|12212.7|12212.3|12210.3|12214.7|12212.7|12212.3|12210.3|966
1636534500000|2021-11-10 08:55:00|12211.5|12209.5|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|1189
1636534800000|2021-11-10 09:00:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1592
1636535100000|2021-11-10 09:05:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|664
1636535400000|2021-11-10 09:10:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|809
1636535700000|2021-11-10 09:15:00|12212.7|12210.7|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|443
1636536000000|2021-11-10 09:20:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|619
1636536300000|2021-11-10 09:25:00|12212.7|12210.7|12213.9|12211.9|12213.9|12211.9|12212.3|12210.3|371
1636536600000|2021-11-10 09:30:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12210|12208|1037
1636536900000|2021-11-10 09:35:00|12212.3|12210.3|12211.5|12209.5|12212.3|12210.3|12210.8|12208.8|864
1636537200000|2021-11-10 09:40:00|12211.2|12209.2|12210.8|12208.8|12211.5|12209.5|12210.8|12208.8|1849
1636537500000|2021-11-10 09:45:00|12211.2|12209.2|12212.3|12210.3|12212.3|12210.3|12210.8|12208.8|853
1636537800000|2021-11-10 09:50:00|12211.5|12209.5|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|302
1636538100000|2021-11-10 09:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|248
1636538400000|2021-11-10 10:00:00|12213.9|12211.9|12213.9|12211.9|12214.7|12212.7|12213.1|12211.1|604
1636538700000|2021-11-10 10:05:00|12213.1|12211.1|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|499
1636539000000|2021-11-10 10:10:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12212.7|12210.7|1248
1636539300000|2021-11-10 10:15:00|12214.7|12212.7|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|454
1636539600000|2021-11-10 10:20:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|285
1636539900000|2021-11-10 10:25:00|12213.5|12211.5|12211.5|12209.5|12213.9|12211.9|12211.2|12209.2|1058
1636540200000|2021-11-10 10:30:00|12212.3|12210.3|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|353
1636540500000|2021-11-10 10:35:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|455
1636540800000|2021-11-10 10:40:00|12211.5|12209.5|12211.5|12209.5|12212.3|12210.3|12211.5|12209.5|412
1636541100000|2021-11-10 10:45:00|12211.9|12209.9|12212.3|12210.3|12212.3|12210.3|12211.9|12209.9|228
1636541400000|2021-11-10 10:50:00|||||||||298
1636541700000|2021-11-10 10:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|356
1636542000000|2021-11-10 11:00:00|12212.3|12210.3|12213.1|12211.1|12213.1|12211.1|12211.5|12209.5|658
1636542300000|2021-11-10 11:05:00|12213.9|12211.9|12213.9|12211.9|12213.9|12211.9|12213.1|12211.1|421
1636542600000|2021-11-10 11:10:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|1105
1636542900000|2021-11-10 11:15:00|12214.3|12212.3|12213.9|12211.9|12214.7|12212.7|12213.9|12211.9|678
1636543200000|2021-11-10 11:20:00|12214.3|12212.3|12214.7|12212.7|12214.7|12212.7|12213.9|12211.9|488
1636543500000|2021-11-10 11:25:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|403
1636543800000|2021-11-10 11:30:00|12213.9|12211.9|12212.3|12210.3|12213.9|12211.9|12212.3|12210.3|289
1636544100000|2021-11-10 11:35:00|12211.5|12209.5|12212.3|12210.3|12212.3|12210.3|12211.5|12209.5|619
1636544400000|2021-11-10 11:40:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|332
1636544700000|2021-11-10 11:45:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|568
1636545000000|2021-11-10 11:50:00|12212.3|12210.3|12212.3|12210.3|12213.1|12211.1|12212.3|12210.3|953
1636545300000|2021-11-10 11:55:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|592
1636545600000|2021-11-10 12:00:00|12212.3|12210.3|12213.9|12211.9|12214.7|12212.7|12212.3|12210.3|847
1636545900000|2021-11-10 12:05:00|12214.7|12212.7|12216.2|12214.2|12216.2|12214.2|12213.9|12211.9|1333
1636546200000|2021-11-10 12:10:00|12215.5|12213.5|12216.2|12214.2|12217|12215|12215.5|12213.5|1123
1636546500000|2021-11-10 12:15:00|12216.6|12214.6|12215.5|12213.5|12217|12215|12214.7|12212.7|1187
1636546800000|2021-11-10 12:20:00|12214.7|12212.7|12213.9|12211.9|12215.5|12213.5|12213.1|12211.1|1104
1636547100000|2021-11-10 12:25:00|12213.1|12211.1|12212.3|12210.3|12213.1|12211.1|12211.5|12209.5|1000
1636547400000|2021-11-10 12:30:00|12213.1|12211.1|12213.1|12211.1|12213.1|12211.1|12212.3|12210.3|1000
1636547700000|2021-11-10 12:35:00|12212.7|12210.7|12211.5|12209.5|12213.9|12211.9|12211.5|12209.5|971
1636548000000|2021-11-10 12:40:00|12212.3|12210.3|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|1940
1636548300000|2021-11-10 12:45:00|12213.1|12211.1|12213.9|12211.9|12213.9|12211.9|12211.5|12209.5|3183
1636548600000|2021-11-10 12:50:00|12213.1|12211.1|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|868
1636548900000|2021-11-10 12:55:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12213.1|12211.1|1001
1636549200000|2021-11-10 13:00:00|12212.3|12210.3|12213.1|12211.1|12214.7|12212.7|12212.3|12210.3|1512
1636549500000|2021-11-10 13:05:00|12213.9|12211.9|12213.1|12211.1|12213.9|12211.9|12212.3|12210.3|1796
1636549800000|2021-11-10 13:10:00|12213.9|12211.9|12213.1|12211.1|12214.7|12212.7|12212.3|12210.3|1964
1636550100000|2021-11-10 13:15:00|12213.9|12211.9|12212.3|12210.3|12214.7|12212.7|12212.3|12210.3|3511
1636550400000|2021-11-10 13:20:00|12213.1|12211.1|12214.7|12212.7|12214.7|12212.7|12212.3|12210.3|3208
1636550700000|2021-11-10 13:25:00|12213.9|12211.9|12213.5|12211.5|12214.7|12212.7|12212.7|12210.7|2992
1636551000000|2021-11-10 13:30:00|12213.1|12211.1|12196.7|12194.7|12213.1|12211.1|12194.4|12192.4|15499
1636551300000|2021-11-10 13:35:00|12195.9|12193.9|12195.1|12193.1|12200.6|12198.6|12193.6|12191.6|10133
1636551600000|2021-11-10 13:40:00|12195.5|12193.5|12195.9|12193.9|12196.7|12194.7|12192.8|12190.8|15643
1636551900000|2021-11-10 13:45:00|12195.1|12193.1|12203|12201|12203.7|12201.7|12195.1|12193.1|7750
1636552200000|2021-11-10 13:50:00|12202.2|12200.2|12198.3|12196.3|12203.7|12201.7|12197.5|12195.5|8915
1636552500000|2021-11-10 13:55:00|12197.5|12195.5|12196.7|12194.7|12198.3|12196.3|12195.1|12193.1|6356
1636552800000|2021-11-10 14:00:00|12197.5|12195.5|12197.5|12195.5|12200.6|12198.6|12196.7|12194.7|5049
1636553100000|2021-11-10 14:05:00|12198.3|12196.3|12191.2|12189.2|12198.3|12196.3|12190.5|12188.5|8454
1636553400000|2021-11-10 14:10:00|12190.5|12188.5|12186.5|12184.5|12193.6|12191.6|12186.5|12184.5|9718
1636553700000|2021-11-10 14:15:00|12188.1|12186.1|12192.8|12190.8|12193.6|12191.6|12188.1|12186.1|5062
1636554000000|2021-11-10 14:20:00|12193.6|12191.6|12192.8|12190.8|12193.6|12191.6|12189.7|12187.7|5456
1636554300000|2021-11-10 14:25:00|12193.6|12191.6|12195.1|12193.1|12195.9|12193.9|12191.2|12189.2|3113
1636554600000|2021-11-10 14:30:00|12194.4|12192.4|12191.2|12189.2|12196.7|12194.7|12191.2|12189.2|6109
1636554900000|2021-11-10 14:35:00|12190.5|12188.5|12191.2|12189.2|12195.1|12193.1|12189.7|12187.7|12164
1636555200000|2021-11-10 14:40:00|12190.5|12188.5|12185.8|12183.8|12191.2|12189.2|12185.8|12183.8|9426
1636555500000|2021-11-10 14:45:00|12185|12183|12184.2|12182.2|12186.5|12184.5|12181.9|12179.9|10824
1636555800000|2021-11-10 14:50:00|12183.4|12181.4|12183.4|12181.4|12184.2|12182.2|12181.1|12179.1|9080
1636556100000|2021-11-10 14:55:00|12182.6|12180.6|12182.6|12180.6|12185.8|12183.8|12182.6|12180.6|5077
1636556400000|2021-11-10 15:00:00|12183.4|12181.4|12183.4|12181.4|12185|12183|12181.9|12179.9|6725
1636556700000|2021-11-10 15:05:00|12183|12181|12181.9|12179.9|12183|12181|12180.3|12178.3|6528
1636557000000|2021-11-10 15:10:00|12181.1|12179.1|12182.6|12180.6|12182.6|12180.6|12180.3|12178.3|4736
1636557300000|2021-11-10 15:15:00|12181.9|12179.9|12181.9|12179.9|12182.6|12180.6|12181.1|12179.1|7428
1636557600000|2021-11-10 15:20:00|12181.5|12179.5|12180.3|12178.3|12181.9|12179.9|12180.3|12178.3|6375
1636557900000|2021-11-10 15:25:00|12179.5|12177.5|12178.7|12176.7|12179.5|12177.5|12177.2|12175.2|10266
1636558200000|2021-11-10 15:30:00|12178|12176|12179.5|12177.5|12181.1|12179.1|12178|12176|5887
1636558500000|2021-11-10 15:35:00|12178.7|12176.7|12175.6|12173.6|12179.5|12177.5|12174|12172|6397
1636558800000|2021-11-10 15:40:00|12174.8|12172.8|12174|12172|12177.2|12175.2|12174|12172|6388
1636559100000|2021-11-10 15:45:00|12173.3|12171.3|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|4534
1636559400000|2021-11-10 15:50:00|12175.6|12173.6|12174|12172|12177.2|12175.2|12174|12172|5591
1636559700000|2021-11-10 15:55:00|12173.7|12171.7|12173.3|12171.3|12174|12172|12173.3|12171.3|5325
1636560000000|2021-11-10 16:00:00|12174|12172|12179.5|12177.5|12179.5|12177.5|12174|12172|3532
1636560300000|2021-11-10 16:05:00|12178.7|12176.7|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|8602
1636560600000|2021-11-10 16:10:00|12175.6|12173.6|12171.7|12169.7|12177.2|12175.2|12171.7|12169.7|6222
1636560900000|2021-11-10 16:15:00|12170.9|12168.9|12173.3|12171.3|12173.3|12171.3|12170.9|12168.9|4715
1636561200000|2021-11-10 16:20:00|12174|12172|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|2914
1636561500000|2021-11-10 16:25:00|12174|12172|12174.8|12172.8|12176.4|12174.4|12174|12172|3830
1636561800000|2021-11-10 16:30:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12172.5|12170.5|8065
1636562100000|2021-11-10 16:35:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|4660
1636562400000|2021-11-10 16:40:00|12176.8|12174.8|12178|12176|12178|12176|12175.6|12173.6|3640
1636562700000|2021-11-10 16:45:00|12177.2|12175.2|12178|12176|12178.7|12176.7|12177.2|12175.2|3129
1636563000000|2021-11-10 16:50:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12175.6|12173.6|2744
1636563300000|2021-11-10 16:55:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|2906
1636563600000|2021-11-10 17:00:00|12176.4|12174.4|12174|12172|12177.2|12175.2|12174|12172|2243
1636563900000|2021-11-10 17:05:00|12173.7|12171.7|12174|12172|12174|12172|12173.3|12171.3|3104
1636564200000|2021-11-10 17:10:00|12174.8|12172.8|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|2415
1636564500000|2021-11-10 17:15:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12172.5|12170.5|2287
1636564800000|2021-11-10 17:20:00|12172.9|12170.9|12171.7|12169.7|12173.3|12171.3|12171.7|12169.7|2888
1636565100000|2021-11-10 17:25:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|2795
1636565400000|2021-11-10 17:30:00|12170.9|12168.9|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|4208
1636565700000|2021-11-10 17:35:00|12171.3|12169.3|12171.7|12169.7|12171.7|12169.7|12170.9|12168.9|5292
1636566000000|2021-11-10 17:40:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|4676
1636566300000|2021-11-10 17:45:00|12170.9|12168.9|12170.1|12168.1|12171.7|12169.7|12170.1|12168.1|3700
1636566600000|2021-11-10 17:50:00|12169.4|12167.4|12170.9|12168.9|12170.9|12168.9|12169.4|12167.4|5022
1636566900000|2021-11-10 17:55:00|12170.1|12168.1|12169.4|12167.4|12170.1|12168.1|12168.6|12166.6|2861
1636567200000|2021-11-10 18:00:00|12169.8|12167.8|12159.2|12157.2|12173.3|12171.3|12159.2|12157.2|9144
1636567500000|2021-11-10 18:05:00|12160|12158|12168.6|12166.6|12170.9|12168.9|12159.2|12157.2|12209
1636567800000|2021-11-10 18:10:00|12167.8|12165.8|12167|12165|12169.4|12167.4|12165.5|12163.5|5623
1636568100000|2021-11-10 18:15:00|12167.8|12165.8|12173.3|12171.3|12174.8|12172.8|12167.8|12165.8|9292
1636568400000|2021-11-10 18:20:00|12172.9|12170.9|12171.7|12169.7|12172.9|12170.9|12166.2|12164.2|5455
1636568700000|2021-11-10 18:25:00|12172.5|12170.5|12173.3|12171.3|12174.8|12172.8|12170.9|12168.9|5628
1636569000000|2021-11-10 18:30:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12167.8|12165.8|5198
1636569300000|2021-11-10 18:35:00|12170.1|12168.1|12166.2|12164.2|12170.9|12168.9|12166.2|12164.2|6031
1636569600000|2021-11-10 18:40:00|12167|12165|12169.4|12167.4|12170.1|12168.1|12167|12165|4008
1636569900000|2021-11-10 18:45:00|12168.6|12166.6|12170.1|12168.1|12171.7|12169.7|12167.8|12165.8|4151
1636570200000|2021-11-10 18:50:00|12170.9|12168.9|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|1944
1636570500000|2021-11-10 18:55:00|12172.5|12170.5|12174|12172|12174|12172|12171.7|12169.7|2423
1636570800000|2021-11-10 19:00:00|12173.3|12171.3|12176.4|12174.4|12176.4|12174.4|12173.3|12171.3|4399
1636571100000|2021-11-10 19:05:00|12175.6|12173.6|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|3995
1636571400000|2021-11-10 19:10:00|12171.7|12169.7|12171.7|12169.7|12172.5|12170.5|12170.9|12168.9|1459
1636571700000|2021-11-10 19:15:00|12172.5|12170.5|12170.9|12168.9|12172.5|12170.5|12170.1|12168.1|3591
1636572000000|2021-11-10 19:20:00|12170.1|12168.1|12168.6|12166.6|12170.1|12168.1|12168.6|12166.6|859
1636572300000|2021-11-10 19:25:00|12167.8|12165.8|12170.9|12168.9|12171.7|12169.7|12167.8|12165.8|2270
1636572600000|2021-11-10 19:30:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12168.6|12166.6|1869
1636572900000|2021-11-10 19:35:00|12168.6|12166.6|12168.6|12166.6|12170.1|12168.1|12167.8|12165.8|2520
1636573200000|2021-11-10 19:40:00|12169.4|12167.4|12172.5|12170.5|12172.5|12170.5|12169.4|12167.4|2519
1636573500000|2021-11-10 19:45:00|12173.3|12171.3|12170.1|12168.1|12173.3|12171.3|12169.4|12167.4|4192
1636573800000|2021-11-10 19:50:00|12170.9|12168.9|12170.1|12168.1|12172.5|12170.5|12170.1|12168.1|1686
1636574100000|2021-11-10 19:55:00|12170.9|12168.9|12162.3|12160.3|12171.7|12169.7|12161.5|12159.5|9998
1636574400000|2021-11-10 20:00:00|12163.1|12161.1|12163.9|12161.9|12165.5|12163.5|12161.5|12159.5|6457
1636574700000|2021-11-10 20:05:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12163.1|12161.1|3233
1636575000000|2021-11-10 20:10:00|12166.2|12164.2|12162.3|12160.3|12166.2|12164.2|12162.3|12160.3|2683
1636575300000|2021-11-10 20:15:00|12163.1|12161.1|12158.4|12156.4|12163.1|12161.1|12158.4|12156.4|4236
1636575600000|2021-11-10 20:20:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12156.9|12154.9|4084
1636575900000|2021-11-10 20:25:00|12157.6|12155.6|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|3544
1636576200000|2021-11-10 20:30:00|12158.4|12156.4|12158.4|12156.4|12162.3|12160.3|12156.9|12154.9|4658
1636576500000|2021-11-10 20:35:00|12157.6|12155.6|12160|12158|12160|12158|12157.6|12155.6|4404
1636576800000|2021-11-10 20:40:00|12159.2|12157.2|12160|12158|12161.5|12159.5|12159.2|12157.2|5511
1636577100000|2021-11-10 20:45:00|12160.8|12158.8|12159.2|12157.2|12161.5|12159.5|12158.4|12156.4|4456
1636577400000|2021-11-10 20:50:00|12158.4|12156.4|12157.6|12155.6|12160.8|12158.8|12157.6|12155.6|5072
1636577700000|2021-11-10 20:55:00|12158.4|12156.4|12156.1|12154.1|12160|12158|12156.1|12154.1|5240
1636578000000|2021-11-10 21:00:00|12156.9|12154.9|12156.9|12154.9|12158.4|12156.4|12156.1|12154.1|2896
1636578300000|2021-11-10 21:05:00|12157.6|12155.6|12156.1|12154.1|12157.6|12155.6|12155.3|12153.3|3038
1636578600000|2021-11-10 21:10:00|12156.5|12154.5|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|3669
1636578900000|2021-11-10 21:15:00|12154.5|12152.5|12152.2|12150.2|12155.3|12153.3|12152.2|12150.2|4858
1636579200000|2021-11-10 21:20:00|12153|12151|12154.5|12152.5|12155.3|12153.3|12152.2|12150.2|3549
1636579500000|2021-11-10 21:25:00|12153.7|12151.7|12154.1|12152.1|12154.5|12152.5|12153.7|12151.7|2143
1636579800000|2021-11-10 21:30:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153|12151|2141
1636580100000|2021-11-10 21:35:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1380
1636580400000|2021-11-10 21:40:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|1942
1636580700000|2021-11-10 21:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|1686
1636581000000|2021-11-10 21:50:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12157.6|12155.6|2888
1636581300000|2021-11-10 21:55:00|12160|12158|12158|12156|12160|12158|12157.6|12155.6|3565
1636585200000|2021-11-10 23:00:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|731
1636585500000|2021-11-10 23:05:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12158.4|12156.4|215
1636585800000|2021-11-10 23:10:00|12160|12158|12160|12158|12160.8|12158.8|12159.2|12157.2|255
1636586100000|2021-11-10 23:15:00|12159.6|12157.6|12159.2|12157.2|12159.6|12157.6|12159.2|12157.2|336
1636586400000|2021-11-10 23:20:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|74
1636586700000|2021-11-10 23:25:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|513
1636587000000|2021-11-10 23:30:00|12158.8|12156.8|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|117
1636587300000|2021-11-10 23:35:00|||||||||84
1636587600000|2021-11-10 23:40:00|12157.6|12155.6|12156.5|12154.5|12157.6|12155.6|12156.1|12154.1|506
1636587900000|2021-11-10 23:45:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|649
1636588200000|2021-11-10 23:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|112
1636588500000|2021-11-10 23:55:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|280
1636588800000|2021-11-11 00:00:00|12157.6|12155.6|12156.9|12154.9|12158.4|12156.4|12156.9|12154.9|831
1636589100000|2021-11-11 00:05:00|12157.3|12155.3|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|268
1636589400000|2021-11-11 00:10:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|384
1636589700000|2021-11-11 00:15:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|290
1636590000000|2021-11-11 00:20:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|318
1636590300000|2021-11-11 00:25:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|972
1636590600000|2021-11-11 00:30:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|1311
1636590900000|2021-11-11 00:35:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|505
1636591200000|2021-11-11 00:40:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|304
1636591500000|2021-11-11 00:45:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|222
1636591800000|2021-11-11 00:50:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1288
1636592100000|2021-11-11 00:55:00|12158|12156|12157.6|12155.6|12158|12156|12157.6|12155.6|303
1636592400000|2021-11-11 01:00:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|1153
1636592700000|2021-11-11 01:05:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|461
1636593000000|2021-11-11 01:10:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|1450
1636593300000|2021-11-11 01:15:00|12152.2|12150.2|12149.8|12147.8|12152.2|12150.2|12149.8|12147.8|1435
1636593600000|2021-11-11 01:20:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|2695
1636593900000|2021-11-11 01:25:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|453
1636594200000|2021-11-11 01:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|331
1636594500000|2021-11-11 01:35:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|746
1636594800000|2021-11-11 01:40:00|||||||||117
1636595100000|2021-11-11 01:45:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|489
1636595400000|2021-11-11 01:50:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1048
1636595700000|2021-11-11 01:55:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|413
1636596000000|2021-11-11 02:00:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|385
1636596300000|2021-11-11 02:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|185
1636596600000|2021-11-11 02:10:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|798
1636596900000|2021-11-11 02:15:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|307
1636597200000|2021-11-11 02:20:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|1173
1636597500000|2021-11-11 02:25:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|187
1636597800000|2021-11-11 02:30:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|1321
1636598100000|2021-11-11 02:35:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|438
1636598400000|2021-11-11 02:40:00|12141.2|12139.2|12141.6|12139.6|12142|12140|12141.2|12139.2|1332
1636598700000|2021-11-11 02:45:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12141.6|12139.6|372
1636599000000|2021-11-11 02:50:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142|12140|883
1636599300000|2021-11-11 02:55:00|12143.6|12141.6|12144|12142|12144.4|12142.4|12143.6|12141.6|1325
1636599600000|2021-11-11 03:00:00|12143.6|12141.6|12146.7|12144.7|12146.7|12144.7|12143.6|12141.6|803
1636599900000|2021-11-11 03:05:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|338
1636600200000|2021-11-11 03:10:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|315
1636600500000|2021-11-11 03:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|624
1636600800000|2021-11-11 03:20:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|425
1636601100000|2021-11-11 03:25:00|||||||||175
1636601400000|2021-11-11 03:30:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|142
1636601700000|2021-11-11 03:35:00|||||||||514
1636602000000|2021-11-11 03:40:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12148.3|12146.3|912
1636602300000|2021-11-11 03:45:00|12149.8|12147.8|12149.4|12147.4|12149.8|12147.8|12149.4|12147.4|98
1636602600000|2021-11-11 03:50:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|213
1636602900000|2021-11-11 03:55:00|12149.4|12147.4|12149.8|12147.8|12149.8|12147.8|12149|12147|220
1636603200000|2021-11-11 04:00:00|||||||||9
1636603500000|2021-11-11 04:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|460
1636603800000|2021-11-11 04:10:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|617
1636604100000|2021-11-11 04:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|8
1636604400000|2021-11-11 04:20:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|898
1636604700000|2021-11-11 04:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|922
1636605000000|2021-11-11 04:30:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1523
1636605300000|2021-11-11 04:35:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1113
1636605600000|2021-11-11 04:40:00|12151.8|12149.8|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|480
1636605900000|2021-11-11 04:45:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|819
1636606200000|2021-11-11 04:50:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.8|12149.8|3
1636606500000|2021-11-11 04:55:00|||||||||533
1636606800000|2021-11-11 05:00:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|1245
1636607100000|2021-11-11 05:05:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|95
1636607400000|2021-11-11 05:10:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|556
1636607700000|2021-11-11 05:15:00|12155.7|12153.7|12153.3|12151.3|12156.1|12154.1|12153|12151|956
1636608000000|2021-11-11 05:20:00|12153|12151|12153|12151|12153|12151|12153|12151|63
1636608300000|2021-11-11 05:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|326
1636608600000|2021-11-11 05:30:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|343
1636608900000|2021-11-11 05:35:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|111
1636609200000|2021-11-11 05:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|262
1636609500000|2021-11-11 05:45:00|12152.6|12150.6|12153|12151|12153|12151|12152.2|12150.2|145
1636609800000|2021-11-11 05:50:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153|12151|258
1636610100000|2021-11-11 05:55:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|94
1636610400000|2021-11-11 06:00:00|||||||||53
1636610700000|2021-11-11 06:05:00|12153.3|12151.3|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|452
1636611000000|2021-11-11 06:10:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|697
1636611300000|2021-11-11 06:15:00|12151.8|12149.8|12153|12151|12153|12151|12151.8|12149.8|250
1636611600000|2021-11-11 06:20:00|12152.2|12150.2|12152.6|12150.6|12153|12151|12152.2|12150.2|150
1636611900000|2021-11-11 06:25:00|12152.2|12150.2|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|401
1636612200000|2021-11-11 06:30:00|12154.5|12152.5|12153|12151|12154.5|12152.5|12153|12151|610
1636612500000|2021-11-11 06:35:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|534
1636612800000|2021-11-11 06:40:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|556
1636613100000|2021-11-11 06:45:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|197
1636613400000|2021-11-11 06:50:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|413
1636613700000|2021-11-11 06:55:00|12154.5|12152.5|12154.9|12152.9|12155.3|12153.3|12154.5|12152.5|461
1636614000000|2021-11-11 07:00:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|339
1636614300000|2021-11-11 07:05:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|1118
1636614600000|2021-11-11 07:10:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12152.2|12150.2|603
1636614900000|2021-11-11 07:15:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|832
1636615200000|2021-11-11 07:20:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|468
1636615500000|2021-11-11 07:25:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|1064
1636615800000|2021-11-11 07:30:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|684
1636616100000|2021-11-11 07:35:00|12152.2|12150.2|12153|12151|12153|12151|12151.4|12149.4|473
1636616400000|2021-11-11 07:40:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|491
1636616700000|2021-11-11 07:45:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|1415
1636617000000|2021-11-11 07:50:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|208
1636617300000|2021-11-11 07:55:00|12148.7|12146.7|12147.5|12145.5|12149|12147|12147.5|12145.5|741
1636617600000|2021-11-11 08:00:00|12148.3|12146.3|12147.5|12145.5|12151.4|12149.4|12147.5|12145.5|1763
1636617900000|2021-11-11 08:05:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1401
1636618200000|2021-11-11 08:10:00|12148.3|12146.3|12149|12147|12149|12147|12147.5|12145.5|822
1636618500000|2021-11-11 08:15:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|427
1636618800000|2021-11-11 08:20:00|12149|12147|12148.3|12146.3|12149|12147|12147.5|12145.5|1076
1636619100000|2021-11-11 08:25:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|739
1636619400000|2021-11-11 08:30:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|399
1636619700000|2021-11-11 08:35:00|12148.3|12146.3|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1667
1636620000000|2021-11-11 08:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|724
1636620300000|2021-11-11 08:45:00|12145.5|12143.5|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|410
1636620600000|2021-11-11 08:50:00|12145.5|12143.5|12146.7|12144.7|12147.5|12145.5|12145.5|12143.5|693
1636620900000|2021-11-11 08:55:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|406
1636621200000|2021-11-11 09:00:00|12146.7|12144.7|12149|12147|12149|12147|12146.7|12144.7|1266
1636621500000|2021-11-11 09:05:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|727
1636621800000|2021-11-11 09:10:00|12150.2|12148.2|12152.2|12150.2|12153|12151|12150.2|12148.2|1147
1636622100000|2021-11-11 09:15:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|961
1636622400000|2021-11-11 09:20:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153|12151|1184
1636622700000|2021-11-11 09:25:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|426
1636623000000|2021-11-11 09:30:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|814
1636623300000|2021-11-11 09:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|637
1636623600000|2021-11-11 09:40:00|||||||||321
1636623900000|2021-11-11 09:45:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|457
1636624200000|2021-11-11 09:50:00|12155.3|12153.3|12153.7|12151.7|12155.7|12153.7|12153.7|12151.7|628
1636624500000|2021-11-11 09:55:00|12154.5|12152.5|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1197
1636624800000|2021-11-11 10:00:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|136
1636625100000|2021-11-11 10:05:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|524
1636625400000|2021-11-11 10:10:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|845
1636625700000|2021-11-11 10:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|71
1636626000000|2021-11-11 10:20:00|||||||||42
1636626300000|2021-11-11 10:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|345
1636626600000|2021-11-11 10:30:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|27
1636626900000|2021-11-11 10:35:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|157
1636627200000|2021-11-11 10:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|267
1636627500000|2021-11-11 10:45:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|270
1636627800000|2021-11-11 10:50:00|||||||||2
1636628100000|2021-11-11 10:55:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|264
1636628400000|2021-11-11 11:00:00|12154.5|12152.5|12153|12151|12154.5|12152.5|12153|12151|974
1636628700000|2021-11-11 11:05:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|89
1636629000000|2021-11-11 11:10:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|1699
1636629300000|2021-11-11 11:15:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|664
1636629600000|2021-11-11 11:20:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1366
1636629900000|2021-11-11 11:25:00|||||||||305
1636630200000|2021-11-11 11:30:00|12152.2|12150.2|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|536
1636630500000|2021-11-11 11:35:00|12154.1|12152.1|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|834
1636630800000|2021-11-11 11:40:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|1486
1636631100000|2021-11-11 11:45:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|417
1636631400000|2021-11-11 11:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|287
1636631700000|2021-11-11 11:55:00|||||||||125
1636632000000|2021-11-11 12:00:00|12153|12151|12153|12151|12153|12151|12153|12151|918
1636632300000|2021-11-11 12:05:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|498
1636632600000|2021-11-11 12:10:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|414
1636632900000|2021-11-11 12:15:00|||||||||75
1636633200000|2021-11-11 12:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|295
1636633500000|2021-11-11 12:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|557
1636633800000|2021-11-11 12:30:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1728
1636634100000|2021-11-11 12:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|1769
1636634400000|2021-11-11 12:40:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|1195
1636634700000|2021-11-11 12:45:00|||||||||598
1636635000000|2021-11-11 12:50:00|||||||||480
1636635300000|2021-11-11 12:55:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|927
1636635600000|2021-11-11 13:00:00|12149.4|12147.4|12149|12147|12149.4|12147.4|12149|12147|365
1636635900000|2021-11-11 13:05:00|||||||||282
1636636200000|2021-11-11 13:10:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|1593
1636636500000|2021-11-11 13:15:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12148.3|12146.3|2249
1636636800000|2021-11-11 13:20:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|498
1636637100000|2021-11-11 13:25:00|||||||||381
1636637400000|2021-11-11 13:30:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|2399
1636637700000|2021-11-11 13:35:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|1209
1636638000000|2021-11-11 13:40:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|520
1636638300000|2021-11-11 13:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|725
1636638600000|2021-11-11 13:50:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|556
1636638900000|2021-11-11 13:55:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|364
1636639200000|2021-11-11 14:00:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1088
1636639500000|2021-11-11 14:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1029
1636639800000|2021-11-11 14:10:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|590
1636640100000|2021-11-11 14:15:00|12149.8|12147.8|12147.5|12145.5|12149.8|12147.8|12147.5|12145.5|2487
1636640400000|2021-11-11 14:20:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|713
1636640700000|2021-11-11 14:25:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|612
1636641000000|2021-11-11 14:30:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|439
1636641300000|2021-11-11 14:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1160
1636641600000|2021-11-11 14:40:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|433
1636641900000|2021-11-11 14:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1824
1636642200000|2021-11-11 14:50:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1133
1636642500000|2021-11-11 14:55:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|947
1636642800000|2021-11-11 15:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|594
1636643100000|2021-11-11 15:05:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1391
1636643400000|2021-11-11 15:10:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|1123
1636643700000|2021-11-11 15:15:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1022
1636644000000|2021-11-11 15:20:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1953
1636644300000|2021-11-11 15:25:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1262
1636644600000|2021-11-11 15:30:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|425
1636644900000|2021-11-11 15:35:00|12149|12147|12149|12147|12149|12147|12149|12147|400
1636645200000|2021-11-11 15:40:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|418
1636645500000|2021-11-11 15:45:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1172
1636645800000|2021-11-11 15:50:00|||||||||92
1636646100000|2021-11-11 15:55:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|757
1636646400000|2021-11-11 16:00:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1042
1636646700000|2021-11-11 16:05:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|486
1636647000000|2021-11-11 16:10:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|732
1636647300000|2021-11-11 16:15:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|872
1636647600000|2021-11-11 16:20:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|369
1636647900000|2021-11-11 16:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|104
1636648200000|2021-11-11 16:30:00|||||||||206
1636648500000|2021-11-11 16:35:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|341
1636648800000|2021-11-11 16:40:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|642
1636649100000|2021-11-11 16:45:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|274
1636649400000|2021-11-11 16:50:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|352
1636649700000|2021-11-11 16:55:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|967
1636650000000|2021-11-11 17:00:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|234
1636650300000|2021-11-11 17:05:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|347
1636650600000|2021-11-11 17:10:00|||||||||457
1636650900000|2021-11-11 17:15:00|||||||||361
1636651200000|2021-11-11 17:20:00|||||||||440
1636651500000|2021-11-11 17:25:00|||||||||298
1636651800000|2021-11-11 17:30:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|205
1636652100000|2021-11-11 17:35:00|||||||||230
1636652400000|2021-11-11 17:40:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|833
1636652700000|2021-11-11 17:45:00|||||||||463
1636653000000|2021-11-11 17:50:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|1893
1636653300000|2021-11-11 17:55:00|||||||||450
1636653600000|2021-11-11 18:00:00|||||||||515
1636653900000|2021-11-11 18:05:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|373
1636654200000|2021-11-11 18:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|937
1636654500000|2021-11-11 18:15:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|283
1636654800000|2021-11-11 18:20:00|||||||||939
1636655100000|2021-11-11 18:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|2264
1636655400000|2021-11-11 18:30:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|799
1636655700000|2021-11-11 18:35:00|||||||||169
1636656000000|2021-11-11 18:40:00|||||||||1046
1636656300000|2021-11-11 18:45:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|824
1636656600000|2021-11-11 18:50:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1816
1636656900000|2021-11-11 18:55:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135|12133|2660
1636657200000|2021-11-11 19:00:00|12137.7|12135.7|12138.1|12136.1|12138.1|12136.1|12137.7|12135.7|1565
1636657500000|2021-11-11 19:05:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|760
1636657800000|2021-11-11 19:10:00|||||||||45
1636658100000|2021-11-11 19:15:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|765
1636658400000|2021-11-11 19:20:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1535
1636658700000|2021-11-11 19:25:00|||||||||342
1636659000000|2021-11-11 19:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1241
1636659300000|2021-11-11 19:35:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|614
1636659600000|2021-11-11 19:40:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|575
1636659900000|2021-11-11 19:45:00|12135.4|12133.4|12135|12133|12135.4|12133.4|12135|12133|717
1636660200000|2021-11-11 19:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|489
1636660500000|2021-11-11 19:55:00|12135|12133|12132.6|12130.6|12135|12133|12132.6|12130.6|2172
1636660800000|2021-11-11 20:00:00|12131.1|12129.1|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|1658
1636661100000|2021-11-11 20:05:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|2500
1636661400000|2021-11-11 20:10:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12132.6|12130.6|1212
1636661700000|2021-11-11 20:15:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|399
1636662000000|2021-11-11 20:20:00|12132.6|12130.6|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2533
1636662300000|2021-11-11 20:25:00|12134.6|12132.6|12134.2|12132.2|12135|12133|12134.2|12132.2|997
1636662600000|2021-11-11 20:30:00|||||||||351
1636662900000|2021-11-11 20:35:00|||||||||311
1636663200000|2021-11-11 20:40:00|||||||||332
1636663500000|2021-11-11 20:45:00|||||||||450
1636663800000|2021-11-11 20:50:00|||||||||274
1636664100000|2021-11-11 20:55:00|||||||||816
1636664400000|2021-11-11 21:00:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|960
1636664700000|2021-11-11 21:05:00|||||||||288
1636665000000|2021-11-11 21:10:00|||||||||163
1636665300000|2021-11-11 21:15:00|||||||||251
1636665600000|2021-11-11 21:20:00|||||||||550
1636665900000|2021-11-11 21:25:00|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|12133.4|12131.4|406
1636666200000|2021-11-11 21:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1036
1636666500000|2021-11-11 21:35:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1050
1636666800000|2021-11-11 21:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|124
1636667100000|2021-11-11 21:45:00|12135|12133|12135|12133|12135|12133|12135|12133|353
1636667400000|2021-11-11 21:50:00|||||||||211
1636667700000|2021-11-11 21:55:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|694
1636671600000|2021-11-11 23:00:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12134.2|12132.2|792
1636671900000|2021-11-11 23:05:00|||||||||4
1636672200000|2021-11-11 23:10:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|102
1636672500000|2021-11-11 23:15:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|84
1636672800000|2021-11-11 23:20:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|159
1636673100000|2021-11-11 23:25:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|30
1636673400000|2021-11-11 23:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|225
1636673700000|2021-11-11 23:35:00|12136.9|12134.9|12137.3|12135.3|12137.3|12135.3|12136.9|12134.9|935
1636674000000|2021-11-11 23:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|834
1636674300000|2021-11-11 23:45:00|12138.9|12136.9|12138.5|12136.5|12139.7|12137.7|12138.1|12136.1|435
1636674600000|2021-11-11 23:50:00|12138.9|12136.9|12139.7|12137.7|12140.1|12138.1|12138.1|12136.1|711
1636674900000|2021-11-11 23:55:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12140.1|12138.1|181
1636675200000|2021-11-12 00:00:00|12140.8|12138.8|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|580
1636675500000|2021-11-12 00:05:00|12138.1|12136.1|12137.3|12135.3|12138.5|12136.5|12136.5|12134.5|837
1636675800000|2021-11-12 00:10:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|309
1636676100000|2021-11-12 00:15:00|12138.5|12136.5|12138.9|12136.9|12140.1|12138.1|12138.5|12136.5|792
1636676400000|2021-11-12 00:20:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|402
1636676700000|2021-11-12 00:25:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|545
1636677000000|2021-11-12 00:30:00|12138.5|12136.5|12141.2|12139.2|12141.2|12139.2|12138.1|12136.1|714
1636677300000|2021-11-12 00:35:00|12140.5|12138.5|12143.6|12141.6|12143.6|12141.6|12140.5|12138.5|1292
1636677600000|2021-11-12 00:40:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|1080
1636677900000|2021-11-12 00:45:00|12143.2|12141.2|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|579
1636678200000|2021-11-12 00:50:00|12142.8|12140.8|12142|12140|12143.2|12141.2|12142|12140|454
1636678500000|2021-11-12 00:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|415
1636678800000|2021-11-12 01:00:00|12142.4|12140.4|12143.6|12141.6|12144.4|12142.4|12142|12140|422
1636679100000|2021-11-12 01:05:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|420
1636679400000|2021-11-12 01:10:00|12142|12140|12141.2|12139.2|12142|12140|12140.5|12138.5|1545
1636679700000|2021-11-12 01:15:00|12142|12140|12142.8|12140.8|12143.6|12141.6|12142|12140|922
1636680000000|2021-11-12 01:20:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|495
1636680300000|2021-11-12 01:25:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|422
1636680600000|2021-11-12 01:30:00|12143.6|12141.6|12144|12142|12144.4|12142.4|12142.8|12140.8|1040
1636680900000|2021-11-12 01:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1821
1636681200000|2021-11-12 01:40:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|631
1636681500000|2021-11-12 01:45:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|188
1636681800000|2021-11-12 01:50:00|||||||||114
1636682100000|2021-11-12 01:55:00|||||||||365
1636682400000|2021-11-12 02:00:00|12145.1|12143.1|12145.5|12143.5|12145.5|12143.5|12145.1|12143.1|158
1636682700000|2021-11-12 02:05:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|394
1636683000000|2021-11-12 02:10:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|617
1636683300000|2021-11-12 02:15:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|253
1636683600000|2021-11-12 02:20:00|||||||||318
1636683900000|2021-11-12 02:25:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|658
1636684200000|2021-11-12 02:30:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|383
1636684500000|2021-11-12 02:35:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|492
1636684800000|2021-11-12 02:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|490
1636685100000|2021-11-12 02:45:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|409
1636685400000|2021-11-12 02:50:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|451
1636685700000|2021-11-12 02:55:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|776
1636686000000|2021-11-12 03:00:00|||||||||268
1636686300000|2021-11-12 03:05:00|12146.3|12144.3|12145.9|12143.9|12146.3|12144.3|12145.9|12143.9|69
1636686600000|2021-11-12 03:10:00|||||||||141
1636686900000|2021-11-12 03:15:00|||||||||243
1636687200000|2021-11-12 03:20:00|||||||||285
1636687500000|2021-11-12 03:25:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1422
1636687800000|2021-11-12 03:30:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|391
1636688100000|2021-11-12 03:35:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|319
1636688400000|2021-11-12 03:40:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|465
1636688700000|2021-11-12 03:45:00|||||||||48
1636689000000|2021-11-12 03:50:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|325
1636689300000|2021-11-12 03:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|98
1636689600000|2021-11-12 04:00:00|||||||||73
1636689900000|2021-11-12 04:05:00|||||||||68
1636690200000|2021-11-12 04:10:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|164
1636690500000|2021-11-12 04:15:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|90
1636690800000|2021-11-12 04:20:00|||||||||104
1636691100000|2021-11-12 04:25:00|||||||||127
1636691400000|2021-11-12 04:30:00|||||||||87
1636691700000|2021-11-12 04:35:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|498
1636692000000|2021-11-12 04:40:00|||||||||113
1636692300000|2021-11-12 04:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|149
1636692600000|2021-11-12 04:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1017
1636692900000|2021-11-12 04:55:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|452
1636693200000|2021-11-12 05:00:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|305
1636693500000|2021-11-12 05:05:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1470
1636693800000|2021-11-12 05:10:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|254
1636694100000|2021-11-12 05:15:00|||||||||10
1636694400000|2021-11-12 05:20:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|316
1636694700000|2021-11-12 05:25:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|146
1636695000000|2021-11-12 05:30:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|417
1636695300000|2021-11-12 05:35:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|403
1636695600000|2021-11-12 05:40:00|||||||||97
1636695900000|2021-11-12 05:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|55
1636696200000|2021-11-12 05:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|520
1636696500000|2021-11-12 05:55:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|959
1636696800000|2021-11-12 06:00:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|1147
1636697100000|2021-11-12 06:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|429
1636697400000|2021-11-12 06:10:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|360
1636697700000|2021-11-12 06:15:00|12145.1|12143.1|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|3137
1636698000000|2021-11-12 06:20:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|941
1636698300000|2021-11-12 06:25:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1003
1636698600000|2021-11-12 06:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|519
1636698900000|2021-11-12 06:35:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144|12142|286
1636699200000|2021-11-12 06:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|319
1636699500000|2021-11-12 06:45:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|389
1636699800000|2021-11-12 06:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|421
1636700100000|2021-11-12 06:55:00|12145.9|12143.9|12145.5|12143.5|12145.9|12143.9|12145.1|12143.1|220
1636700400000|2021-11-12 07:00:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1005
1636700700000|2021-11-12 07:05:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|717
1636701000000|2021-11-12 07:10:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|514
1636701300000|2021-11-12 07:15:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|453
1636701600000|2021-11-12 07:20:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142|12140|1873
1636701900000|2021-11-12 07:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|1009
1636702200000|2021-11-12 07:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142|12140|716
1636702500000|2021-11-12 07:35:00|12142.8|12140.8|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|2373
1636702800000|2021-11-12 07:40:00|12145.1|12143.1|12145.9|12143.9|12146.3|12144.3|12144.4|12142.4|930
1636703100000|2021-11-12 07:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|618
1636703400000|2021-11-12 07:50:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|352
1636703700000|2021-11-12 07:55:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|840
1636704000000|2021-11-12 08:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.1|12143.1|993
1636704300000|2021-11-12 08:05:00|12147.5|12145.5|12146.7|12144.7|12148.3|12146.3|12146.7|12144.7|1132
1636704600000|2021-11-12 08:10:00|12147.5|12145.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|1121
1636704900000|2021-11-12 08:15:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|465
1636705200000|2021-11-12 08:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|960
1636705500000|2021-11-12 08:25:00|12146.7|12144.7|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|1455
1636705800000|2021-11-12 08:30:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12146.7|12144.7|1004
1636706100000|2021-11-12 08:35:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|439
1636706400000|2021-11-12 08:40:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|555
1636706700000|2021-11-12 08:45:00|12146.7|12144.7|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|2510
1636707000000|2021-11-12 08:50:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.2|12141.2|1357
1636707300000|2021-11-12 08:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|1606
1636707600000|2021-11-12 09:00:00|12142|12140|12142|12140|12142|12140|12142|12140|1114
1636707900000|2021-11-12 09:05:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|822
1636708200000|2021-11-12 09:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|3127
1636708500000|2021-11-12 09:15:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|1059
1636708800000|2021-11-12 09:20:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1509
1636709100000|2021-11-12 09:25:00|12140.5|12138.5|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|2407
1636709400000|2021-11-12 09:30:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1509
1636709700000|2021-11-12 09:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|1194
1636710000000|2021-11-12 09:40:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12142|12140|1283
1636710300000|2021-11-12 09:45:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|742
1636710600000|2021-11-12 09:50:00|12142|12140|12142|12140|12142|12140|12142|12140|1077
1636710900000|2021-11-12 09:55:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|594
1636711200000|2021-11-12 10:00:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|551
1636711500000|2021-11-12 10:05:00|12141.2|12139.2|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|1185
1636711800000|2021-11-12 10:10:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|707
1636712100000|2021-11-12 10:15:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|1122
1636712400000|2021-11-12 10:20:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|672
1636712700000|2021-11-12 10:25:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|413
1636713000000|2021-11-12 10:30:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|2269
1636713300000|2021-11-12 10:35:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|585
1636713600000|2021-11-12 10:40:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|192
1636713900000|2021-11-12 10:45:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|1464
1636714200000|2021-11-12 10:50:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|439
1636714500000|2021-11-12 10:55:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|88
1636714800000|2021-11-12 11:00:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|222
1636715100000|2021-11-12 11:05:00|12137.3|12135.3|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1037
1636715400000|2021-11-12 11:10:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1827
1636715700000|2021-11-12 11:15:00|12138.1|12136.1|12137.3|12135.3|12138.9|12136.9|12137.3|12135.3|460
1636716000000|2021-11-12 11:20:00|12138.1|12136.1|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|898
1636716300000|2021-11-12 11:25:00|12138.5|12136.5|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|334
1636716600000|2021-11-12 11:30:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|409
1636716900000|2021-11-12 11:35:00|12138.9|12136.9|12141.2|12139.2|12141.2|12139.2|12138.9|12136.9|1116
1636717200000|2021-11-12 11:40:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|1239
1636717500000|2021-11-12 11:45:00|12138.9|12136.9|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1330
1636717800000|2021-11-12 11:50:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1536
1636718100000|2021-11-12 11:55:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|311
1636718400000|2021-11-12 12:00:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|463
1636718700000|2021-11-12 12:05:00|12139.7|12137.7|12144.4|12142.4|12144.4|12142.4|12139.7|12137.7|1311
1636719000000|2021-11-12 12:10:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|3334
1636719300000|2021-11-12 12:15:00|12144.4|12142.4|12148.3|12146.3|12148.3|12146.3|12143.6|12141.6|1251
1636719600000|2021-11-12 12:20:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|2537
1636719900000|2021-11-12 12:25:00|12146.3|12144.3|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|736
1636720200000|2021-11-12 12:30:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|2342
1636720500000|2021-11-12 12:35:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142|12140|1179
1636720800000|2021-11-12 12:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12142|12140|1877
1636721100000|2021-11-12 12:45:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|1644
1636721400000|2021-11-12 12:50:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12143.6|12141.6|784
1636721700000|2021-11-12 12:55:00|12145.1|12143.1|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1034
1636722000000|2021-11-12 13:00:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|798
1636722300000|2021-11-12 13:05:00|12147.5|12145.5|12149|12147|12149.8|12147.8|12146.7|12144.7|3959
1636722600000|2021-11-12 13:10:00|12147.5|12145.5|12149|12147|12150.6|12148.6|12147.5|12145.5|2762
1636722900000|2021-11-12 13:15:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12146.7|12144.7|2931
1636723200000|2021-11-12 13:20:00|12146.7|12144.7|12149|12147|12149.4|12147.4|12146.7|12144.7|4697
1636723500000|2021-11-12 13:25:00|12149.8|12147.8|12155.3|12153.3|12156.9|12154.9|12149.8|12147.8|12523
1636723800000|2021-11-12 13:30:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153|12151|5174
1636724100000|2021-11-12 13:35:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153|12151|4410
1636724400000|2021-11-12 13:40:00|12153|12151|12153.7|12151.7|12154.5|12152.5|12153|12151|3787
1636724700000|2021-11-12 13:45:00|12153|12151|12153.7|12151.7|12155.3|12153.3|12153|12151|7630
1636725000000|2021-11-12 13:50:00|12153|12151|12155.3|12153.3|12156.1|12154.1|12153|12151|1989
1636725300000|2021-11-12 13:55:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|5058
1636725600000|2021-11-12 14:00:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153|12151|2382
1636725900000|2021-11-12 14:05:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153|12151|2320
1636726200000|2021-11-12 14:10:00|12155.3|12153.3|12157.6|12155.6|12158.4|12156.4|12155.3|12153.3|3485
1636726500000|2021-11-12 14:15:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1673
1636726800000|2021-11-12 14:20:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1675
1636727100000|2021-11-12 14:25:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|2012
1636727400000|2021-11-12 14:30:00|12157.6|12155.6|12154.5|12152.5|12157.6|12155.6|12154.5|12152.5|2247
1636727700000|2021-11-12 14:35:00|12153.7|12151.7|12153|12151|12156.1|12154.1|12151.4|12149.4|6450
1636728000000|2021-11-12 14:40:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12150.6|12148.6|3103
1636728300000|2021-11-12 14:45:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|4974
1636728600000|2021-11-12 14:50:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|3883
1636728900000|2021-11-12 14:55:00|12149.8|12147.8|12145.1|12143.1|12150.6|12148.6|12145.1|12143.1|2990
1636729200000|2021-11-12 15:00:00|12146.7|12144.7|12160|12158|12160|12158|12146.7|12144.7|9839
1636729500000|2021-11-12 15:05:00|12159.2|12157.2|12161.5|12159.5|12163.1|12161.1|12158.4|12156.4|10111
1636729800000|2021-11-12 15:10:00|12162.3|12160.3|12160.8|12158.8|12163.9|12161.9|12159.2|12157.2|6005
1636730100000|2021-11-12 15:15:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12160|12158|8179
1636730400000|2021-11-12 15:20:00|12162.3|12160.3|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|2799
1636730700000|2021-11-12 15:25:00|12164.7|12162.7|12160.8|12158.8|12164.7|12162.7|12160.8|12158.8|7697
1636731000000|2021-11-12 15:30:00|12161.5|12159.5|12161.5|12159.5|12163.1|12161.1|12160|12158|2497
1636731300000|2021-11-12 15:35:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|3175
1636731600000|2021-11-12 15:40:00|12160|12158|12156.9|12154.9|12160.8|12158.8|12156.1|12154.1|3677
1636731900000|2021-11-12 15:45:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|3222
1636732200000|2021-11-12 15:50:00|12157.6|12155.6|12159.2|12157.2|12160.8|12158.8|12157.6|12155.6|1595
1636732500000|2021-11-12 15:55:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|1908
1636732800000|2021-11-12 16:00:00|12158.8|12156.8|12160|12158|12160|12158|12158.4|12156.4|1935
1636733100000|2021-11-12 16:05:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1032
1636733400000|2021-11-12 16:10:00|12158.4|12156.4|12156.9|12154.9|12159.2|12157.2|12155.3|12153.3|3202
1636733700000|2021-11-12 16:15:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|1177
1636734000000|2021-11-12 16:20:00|12156.1|12154.1|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|1010
1636734300000|2021-11-12 16:25:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1458
1636734600000|2021-11-12 16:30:00|12153.7|12151.7|12150.6|12148.6|12154.5|12152.5|12150.6|12148.6|2306
1636734900000|2021-11-12 16:35:00|12151.4|12149.4|12153.7|12151.7|12154.5|12152.5|12151|12149|2343
1636735200000|2021-11-12 16:40:00|12154.5|12152.5|12153|12151|12155.3|12153.3|12153|12151|851
1636735500000|2021-11-12 16:45:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12151.4|12149.4|1718
1636735800000|2021-11-12 16:50:00|12153.7|12151.7|12151.4|12149.4|12153.7|12151.7|12150.6|12148.6|2959
1636736100000|2021-11-12 16:55:00|12150.6|12148.6|12152.2|12150.2|12153|12151|12150.6|12148.6|2169
1636736400000|2021-11-12 17:00:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1154
1636736700000|2021-11-12 17:05:00|12153|12151|12151.4|12149.4|12153|12151|12149.8|12147.8|3039
1636737000000|2021-11-12 17:10:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1513
1636737300000|2021-11-12 17:15:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1260
1636737600000|2021-11-12 17:20:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|525
1636737900000|2021-11-12 17:25:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1125
1636738200000|2021-11-12 17:30:00|12149.8|12147.8|12146.7|12144.7|12149.8|12147.8|12145.9|12143.9|1627
1636738500000|2021-11-12 17:35:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|2053
1636738800000|2021-11-12 17:40:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|2974
1636739100000|2021-11-12 17:45:00|12150.6|12148.6|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2842
1636739400000|2021-11-12 17:50:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1263
1636739700000|2021-11-12 17:55:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|1594
1636740000000|2021-11-12 18:00:00|12153|12151|12153|12151|12153|12151|12152.2|12150.2|1434
1636740300000|2021-11-12 18:05:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|987
1636740600000|2021-11-12 18:10:00|12153.7|12151.7|12152.2|12150.2|12153.7|12151.7|12152.2|12150.2|1518
1636740900000|2021-11-12 18:15:00|12151.8|12149.8|12153|12151|12153|12151|12151.4|12149.4|1839
1636741200000|2021-11-12 18:20:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1813
1636741500000|2021-11-12 18:25:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|887
1636741800000|2021-11-12 18:30:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|399
1636742100000|2021-11-12 18:35:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|1258
1636742400000|2021-11-12 18:40:00|12153.7|12151.7|12153.7|12151.7|12154.1|12152.1|12153.7|12151.7|520
1636742700000|2021-11-12 18:45:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|1532
1636743000000|2021-11-12 18:50:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|1786
1636743300000|2021-11-12 18:55:00|12153|12151|12153|12151|12153|12151|12152.2|12150.2|636
1636743600000|2021-11-12 19:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|2081
1636743900000|2021-11-12 19:05:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|2395
1636744200000|2021-11-12 19:10:00|||||||||1339
1636744500000|2021-11-12 19:15:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|1453
1636744800000|2021-11-12 19:20:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|839
1636745100000|2021-11-12 19:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|2104
1636745400000|2021-11-12 19:30:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|1228
1636745700000|2021-11-12 19:35:00|12149|12147|12149|12147|12149|12147|12148.3|12146.3|1385
1636746000000|2021-11-12 19:40:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12148.3|12146.3|3277
1636746300000|2021-11-12 19:45:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1076
1636746600000|2021-11-12 19:50:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|2093
1636746900000|2021-11-12 19:55:00|12149.8|12147.8|12148.3|12146.3|12151.4|12149.4|12148.3|12146.3|5761
1636747200000|2021-11-12 20:00:00|12147.5|12145.5|12150.6|12148.6|12150.6|12148.6|12147.5|12145.5|2627
1636747500000|2021-11-12 20:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|1239
1636747800000|2021-11-12 20:10:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|366
1636748100000|2021-11-12 20:15:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|2629
1636748400000|2021-11-12 20:20:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|532
1636748700000|2021-11-12 20:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1576
1636749000000|2021-11-12 20:30:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|2165
1636749300000|2021-11-12 20:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|330
1636749600000|2021-11-12 20:40:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|593
1636749900000|2021-11-12 20:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|468
1636750200000|2021-11-12 20:50:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|424
1636750500000|2021-11-12 20:55:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|2178
1636750800000|2021-11-12 21:00:00|12152.2|12150.2|12150.6|12148.6|12153|12151|12150.6|12148.6|2344
1636751100000|2021-11-12 21:05:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|1323
1636751400000|2021-11-12 21:10:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|1170
1636751700000|2021-11-12 21:15:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|1611
1636752000000|2021-11-12 21:20:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|760
1636752300000|2021-11-12 21:25:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|1449
1636752600000|2021-11-12 21:30:00|||||||||221
1636752900000|2021-11-12 21:35:00|12153|12151|12153|12151|12153|12151|12153|12151|1237
1636753200000|2021-11-12 21:40:00|||||||||179
1636753500000|2021-11-12 21:45:00|||||||||1138
1636753800000|2021-11-12 21:50:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153.3|12151.3|1463
1636754100000|2021-11-12 21:55:00|12154.5|12152.5|12156.1|12154.1|12156.1|12154.1|12153.7|12151.7|2259
1636930800000|2021-11-14 23:00:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149|12147|2790
1636931100000|2021-11-14 23:05:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|474
1636931400000|2021-11-14 23:10:00|||||||||151
1636931700000|2021-11-14 23:15:00|||||||||146
1636932000000|2021-11-14 23:20:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|567
1636932300000|2021-11-14 23:25:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|583
1636932600000|2021-11-14 23:30:00|12152.6|12150.6|12153.7|12151.7|12153.7|12151.7|12152.6|12150.6|630
1636932900000|2021-11-14 23:35:00|||||||||286
1636933200000|2021-11-14 23:40:00|12153|12151|12153|12151|12153|12151|12153|12151|467
1636933500000|2021-11-14 23:45:00|12152.6|12150.6|12152.2|12150.2|12153|12151|12152.2|12150.2|163
1636933800000|2021-11-14 23:50:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|46
1636934100000|2021-11-14 23:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|187
1636934400000|2021-11-15 00:00:00|12151.4|12149.4|12153|12151|12153|12151|12151.4|12149.4|350
1636934700000|2021-11-15 00:05:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|693
1636935000000|2021-11-15 00:10:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|535
1636935300000|2021-11-15 00:15:00|12155.3|12153.3|12157.6|12155.6|12157.6|12155.6|12155.3|12153.3|728
1636935600000|2021-11-15 00:20:00|12157.3|12155.3|12156.1|12154.1|12157.3|12155.3|12155.3|12153.3|741
1636935900000|2021-11-15 00:25:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|257
1636936200000|2021-11-15 00:30:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|207
1636936500000|2021-11-15 00:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|98
1636936800000|2021-11-15 00:40:00|12156.9|12154.9|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|576
1636937100000|2021-11-15 00:45:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|387
1636937400000|2021-11-15 00:50:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|64
1636937700000|2021-11-15 00:55:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|50
1636938000000|2021-11-15 01:00:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|95
1636938300000|2021-11-15 01:05:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12155.7|12153.7|163
1636938600000|2021-11-15 01:10:00|12156.5|12154.5|12156.9|12154.9|12157.6|12155.6|12156.1|12154.1|693
1636938900000|2021-11-15 01:15:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|368
1636939200000|2021-11-15 01:20:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|149
1636939500000|2021-11-15 01:25:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|9
1636939800000|2021-11-15 01:30:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|424
1636940100000|2021-11-15 01:35:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|881
1636940400000|2021-11-15 01:40:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160|12158|1197
1636940700000|2021-11-15 01:45:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|695
1636941000000|2021-11-15 01:50:00|12161.2|12159.2|12162.3|12160.3|12162.3|12160.3|12160.8|12158.8|200
1636941300000|2021-11-15 01:55:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|1184
1636941600000|2021-11-15 02:00:00|12163.5|12161.5|12163.1|12161.1|12163.5|12161.5|12163.1|12161.1|567
1636941900000|2021-11-15 02:05:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|681
1636942200000|2021-11-15 02:10:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|279
1636942500000|2021-11-15 02:15:00|12162.7|12160.7|12161.5|12159.5|12162.7|12160.7|12161.5|12159.5|329
1636942800000|2021-11-15 02:20:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|73
1636943100000|2021-11-15 02:25:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|121
1636943400000|2021-11-15 02:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|62
1636943700000|2021-11-15 02:35:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|192
1636944000000|2021-11-15 02:40:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|473
1636944300000|2021-11-15 02:45:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|320
1636944600000|2021-11-15 02:50:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|356
1636944900000|2021-11-15 02:55:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|240
1636945200000|2021-11-15 03:00:00|||||||||33
1636945500000|2021-11-15 03:05:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.2|12159.2|465
1636945800000|2021-11-15 03:10:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|120
1636946100000|2021-11-15 03:15:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|94
1636946400000|2021-11-15 03:20:00|||||||||38
1636946700000|2021-11-15 03:25:00|||||||||8
1636947000000|2021-11-15 03:30:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|365
1636947300000|2021-11-15 03:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|192
1636947600000|2021-11-15 03:40:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|51
1636947900000|2021-11-15 03:45:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|115
1636948200000|2021-11-15 03:50:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|72
1636948500000|2021-11-15 03:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|195
1636948800000|2021-11-15 04:00:00|||||||||14
1636949100000|2021-11-15 04:05:00|||||||||5
1636949400000|2021-11-15 04:10:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|204
1636949700000|2021-11-15 04:15:00|||||||||15
1636950000000|2021-11-15 04:20:00|||||||||27
1636950300000|2021-11-15 04:25:00|12161.9|12159.9|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|304
1636950600000|2021-11-15 04:30:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|111
1636950900000|2021-11-15 04:35:00|||||||||105
1636951200000|2021-11-15 04:40:00|||||||||12
1636951500000|2021-11-15 04:45:00|||||||||167
1636951800000|2021-11-15 04:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|222
1636952100000|2021-11-15 04:55:00|12160|12158|12159.2|12157.2|12160|12158|12158.4|12156.4|289
1636952400000|2021-11-15 05:00:00|12159.6|12157.6|12159.2|12157.2|12160|12158|12159.2|12157.2|39
1636952700000|2021-11-15 05:05:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|196
1636953000000|2021-11-15 05:10:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|64
1636953300000|2021-11-15 05:15:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|313
1636953600000|2021-11-15 05:20:00|||||||||14
1636953900000|2021-11-15 05:25:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|496
1636954200000|2021-11-15 05:30:00|12160|12158|12160|12158|12160.8|12158.8|12160|12158|206
1636954500000|2021-11-15 05:35:00|12160.8|12158.8|12161.9|12159.9|12162.3|12160.3|12160.8|12158.8|255
1636954800000|2021-11-15 05:40:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|99
1636955100000|2021-11-15 05:45:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|199
1636955400000|2021-11-15 05:50:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|209
1636955700000|2021-11-15 05:55:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|736
1636956000000|2021-11-15 06:00:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|84
1636956300000|2021-11-15 06:05:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|346
1636956600000|2021-11-15 06:10:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|465
1636956900000|2021-11-15 06:15:00|12163.5|12161.5|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|177
1636957200000|2021-11-15 06:20:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|517
1636957500000|2021-11-15 06:25:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|142
1636957800000|2021-11-15 06:30:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|162
1636958100000|2021-11-15 06:35:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|496
1636958400000|2021-11-15 06:40:00|12161.9|12159.9|12161.5|12159.5|12161.9|12159.9|12161.5|12159.5|92
1636958700000|2021-11-15 06:45:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|259
1636959000000|2021-11-15 06:50:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|479
1636959300000|2021-11-15 06:55:00|12160|12158|12160|12158|12160|12158|12160|12158|130
1636959600000|2021-11-15 07:00:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|556
1636959900000|2021-11-15 07:05:00|12157.6|12155.6|12160|12158|12160|12158|12157.6|12155.6|1343
1636960200000|2021-11-15 07:10:00|12160.8|12158.8|12160|12158|12161.5|12159.5|12160|12158|599
1636960500000|2021-11-15 07:15:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|50
1636960800000|2021-11-15 07:20:00|12159.2|12157.2|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|395
1636961100000|2021-11-15 07:25:00|12160.4|12158.4|12160.8|12158.8|12161.5|12159.5|12160|12158|393
1636961400000|2021-11-15 07:30:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|191
1636961700000|2021-11-15 07:35:00|12161.5|12159.5|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|301
1636962000000|2021-11-15 07:40:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|421
1636962300000|2021-11-15 07:45:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|750
1636962600000|2021-11-15 07:50:00|12163.1|12161.1|12165.5|12163.5|12165.5|12163.5|12162.3|12160.3|766
1636962900000|2021-11-15 07:55:00|12165.8|12163.8|12165.5|12163.5|12166.2|12164.2|12165.5|12163.5|746
1636963200000|2021-11-15 08:00:00|12166.2|12164.2|12163.9|12161.9|12166.2|12164.2|12163.9|12161.9|1117
1636963500000|2021-11-15 08:05:00|12164.3|12162.3|12164.7|12162.7|12165.5|12163.5|12163.9|12161.9|719
1636963800000|2021-11-15 08:10:00|12165.1|12163.1|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|947
1636964100000|2021-11-15 08:15:00|12164.7|12162.7|12164.3|12162.3|12164.7|12162.7|12163.1|12161.1|1466
1636964400000|2021-11-15 08:20:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|688
1636964700000|2021-11-15 08:25:00|12161.9|12159.9|12162.3|12160.3|12162.3|12160.3|12161.2|12159.2|426
1636965000000|2021-11-15 08:30:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160|12158|575
1636965300000|2021-11-15 08:35:00|12161.5|12159.5|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|652
1636965600000|2021-11-15 08:40:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|676
1636965900000|2021-11-15 08:45:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12159.2|12157.2|454
1636966200000|2021-11-15 08:50:00|12160|12158|12161.5|12159.5|12161.5|12159.5|12160|12158|442
1636966500000|2021-11-15 08:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12161.5|12159.5|708
1636966800000|2021-11-15 09:00:00|12163.1|12161.1|12164.7|12162.7|12164.7|12162.7|12163.1|12161.1|294
1636967100000|2021-11-15 09:05:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|641
1636967400000|2021-11-15 09:10:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|1223
1636967700000|2021-11-15 09:15:00|||||||||22
1636968000000|2021-11-15 09:20:00|12163.9|12161.9|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|469
1636968300000|2021-11-15 09:25:00|12163.9|12161.9|12160.8|12158.8|12163.9|12161.9|12160.8|12158.8|1345
1636968600000|2021-11-15 09:30:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|942
1636968900000|2021-11-15 09:35:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|352
1636969200000|2021-11-15 09:40:00|12162.3|12160.3|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|176
1636969500000|2021-11-15 09:45:00|||||||||158
1636969800000|2021-11-15 09:50:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|433
1636970100000|2021-11-15 09:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|936
1636970400000|2021-11-15 10:00:00|||||||||104
1636970700000|2021-11-15 10:05:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|463
1636971000000|2021-11-15 10:10:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|93
1636971300000|2021-11-15 10:15:00|||||||||331
1636971600000|2021-11-15 10:20:00|12164.7|12162.7|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|801
1636971900000|2021-11-15 10:25:00|12162.3|12160.3|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|444
1636972200000|2021-11-15 10:30:00|12163.1|12161.1|12163.9|12161.9|12164.7|12162.7|12163.1|12161.1|689
1636972500000|2021-11-15 10:35:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|178
1636972800000|2021-11-15 10:40:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|359
1636973100000|2021-11-15 10:45:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|814
1636973400000|2021-11-15 10:50:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|614
1636973700000|2021-11-15 10:55:00|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|12162.3|12160.3|114
1636974000000|2021-11-15 11:00:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|869
1636974300000|2021-11-15 11:05:00|12160.8|12158.8|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|1600
1636974600000|2021-11-15 11:10:00|12160.8|12158.8|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|268
1636974900000|2021-11-15 11:15:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|257
1636975200000|2021-11-15 11:20:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|1220
1636975500000|2021-11-15 11:25:00|||||||||219
1636975800000|2021-11-15 11:30:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12160.8|12158.8|321
1636976100000|2021-11-15 11:35:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|541
1636976400000|2021-11-15 11:40:00|||||||||198
1636976700000|2021-11-15 11:45:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|288
1636977000000|2021-11-15 11:50:00|12160.8|12158.8|12160.8|12158.8|12161.5|12159.5|12160|12158|139
1636977300000|2021-11-15 11:55:00|12160|12158|12160.8|12158.8|12160.8|12158.8|12160|12158|700
1636977600000|2021-11-15 12:00:00|||||||||32
1636977900000|2021-11-15 12:05:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|321
1636978200000|2021-11-15 12:10:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12159.2|12157.2|2122
1636978500000|2021-11-15 12:15:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|779
1636978800000|2021-11-15 12:20:00|12160|12158|12160.8|12158.8|12161.5|12159.5|12160|12158|246
1636979100000|2021-11-15 12:25:00|12160.4|12158.4|12159.2|12157.2|12160.8|12158.8|12159.2|12157.2|1278
1636979400000|2021-11-15 12:30:00|12160|12158|12160|12158|12160|12158|12159.2|12157.2|887
1636979700000|2021-11-15 12:35:00|12160.8|12158.8|12160|12158|12160.8|12158.8|12160|12158|1200
1636980000000|2021-11-15 12:40:00|12160.8|12158.8|12160.8|12158.8|12160.8|12158.8|12160|12158|2508
1636980300000|2021-11-15 12:45:00|12161.5|12159.5|12161.5|12159.5|12162.3|12160.3|12161.5|12159.5|263
1636980600000|2021-11-15 12:50:00|12161.9|12159.9|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|2354
1636980900000|2021-11-15 12:55:00|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|12161.5|12159.5|236
1636981200000|2021-11-15 13:00:00|12162.3|12160.3|12160.8|12158.8|12162.3|12160.3|12160.8|12158.8|1627
1636981500000|2021-11-15 13:05:00|12161.5|12159.5|12160.8|12158.8|12161.5|12159.5|12160.8|12158.8|729
1636981800000|2021-11-15 13:10:00|12161.5|12159.5|12163.1|12161.1|12163.1|12161.1|12160.8|12158.8|1024
1636982100000|2021-11-15 13:15:00|12163.9|12161.9|12163.1|12161.1|12164.7|12162.7|12163.1|12161.1|1909
1636982400000|2021-11-15 13:20:00|12163.9|12161.9|12164.7|12162.7|12164.7|12162.7|12162.3|12160.3|4876
1636982700000|2021-11-15 13:25:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1582
1636983000000|2021-11-15 13:30:00|12163.1|12161.1|12163.1|12161.1|12164.7|12162.7|12162.3|12160.3|5488
1636983300000|2021-11-15 13:35:00|12162.3|12160.3|12162.3|12160.3|12163.9|12161.9|12162.3|12160.3|740
1636983600000|2021-11-15 13:40:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12161.5|12159.5|1726
1636983900000|2021-11-15 13:45:00|12162.3|12160.3|12159.2|12157.2|12162.3|12160.3|12158.4|12156.4|6487
1636984200000|2021-11-15 13:50:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|2024
1636984500000|2021-11-15 13:55:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12157.6|12155.6|1712
1636984800000|2021-11-15 14:00:00|12158.4|12156.4|12156.9|12154.9|12158.4|12156.4|12155.3|12153.3|4247
1636985100000|2021-11-15 14:05:00|12156.1|12154.1|12152.2|12150.2|12156.9|12154.9|12152.2|12150.2|3854
1636985400000|2021-11-15 14:10:00|12151.4|12149.4|12154.5|12152.5|12154.5|12152.5|12150.6|12148.6|2839
1636985700000|2021-11-15 14:15:00|12153.7|12151.7|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|1576
1636986000000|2021-11-15 14:20:00|12155.3|12153.3|12155.3|12153.3|12156.9|12154.9|12153.7|12151.7|6412
1636986300000|2021-11-15 14:25:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153.7|12151.7|3573
1636986600000|2021-11-15 14:30:00|12154.5|12152.5|12151.4|12149.4|12155.3|12153.3|12151.4|12149.4|5061
1636986900000|2021-11-15 14:35:00|12152.2|12150.2|12149|12147|12152.2|12150.2|12149|12147|3700
1636987200000|2021-11-15 14:40:00|12148.3|12146.3|12147.5|12145.5|12149.8|12147.8|12147.5|12145.5|4183
1636987500000|2021-11-15 14:45:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12145.9|12143.9|5430
1636987800000|2021-11-15 14:50:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12147.5|12145.5|2805
1636988100000|2021-11-15 14:55:00|12147.5|12145.5|12144.4|12142.4|12147.5|12145.5|12143.6|12141.6|4025
1636988400000|2021-11-15 15:00:00|12143.6|12141.6|12142|12140|12144.4|12142.4|12140.5|12138.5|2696
1636988700000|2021-11-15 15:05:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12139.7|12137.7|4076
1636989000000|2021-11-15 15:10:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|4437
1636989300000|2021-11-15 15:15:00|12144|12142|12141.2|12139.2|12144|12142|12140.5|12138.5|3313
1636989600000|2021-11-15 15:20:00|12142|12140|12145.1|12143.1|12145.9|12143.9|12142|12140|4161
1636989900000|2021-11-15 15:25:00|12145.9|12143.9|12143.6|12141.6|12146.7|12144.7|12142.8|12140.8|2207
1636990200000|2021-11-15 15:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142|12140|2693
1636990500000|2021-11-15 15:35:00|12144.4|12142.4|12149|12147|12149|12147|12144.4|12142.4|5842
1636990800000|2021-11-15 15:40:00|12148.3|12146.3|12146.7|12144.7|12149.8|12147.8|12146.7|12144.7|5994
1636991100000|2021-11-15 15:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|3238
1636991400000|2021-11-15 15:50:00|12147.1|12145.1|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1943
1636991700000|2021-11-15 15:55:00|12146.7|12144.7|12149.8|12147.8|12149.8|12147.8|12146.7|12144.7|2499
1636992000000|2021-11-15 16:00:00|12149|12147|12147.5|12145.5|12149|12147|12146.7|12144.7|1850
1636992300000|2021-11-15 16:05:00|12146.7|12144.7|12145.1|12143.1|12147.5|12145.5|12144.4|12142.4|3122
1636992600000|2021-11-15 16:10:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|1355
1636992900000|2021-11-15 16:15:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|1970
1636993200000|2021-11-15 16:20:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|3089
1636993500000|2021-11-15 16:25:00|12146.7|12144.7|12145.9|12143.9|12149|12147|12145.9|12143.9|3969
1636993800000|2021-11-15 16:30:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|4507
1636994100000|2021-11-15 16:35:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|2695
1636994400000|2021-11-15 16:40:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|3658
1636994700000|2021-11-15 16:45:00|12144|12142|12144.4|12142.4|12145.9|12143.9|12144|12142|4999
1636995000000|2021-11-15 16:50:00|12143.6|12141.6|12142|12140|12144.4|12142.4|12141.2|12139.2|3430
1636995300000|2021-11-15 16:55:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|2328
1636995600000|2021-11-15 17:00:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12142.8|12140.8|2236
1636995900000|2021-11-15 17:05:00|12144.4|12142.4|12142.8|12140.8|12145.1|12143.1|12142.8|12140.8|1521
1636996200000|2021-11-15 17:10:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|3608
1636996500000|2021-11-15 17:15:00|12143.6|12141.6|12146.7|12144.7|12146.7|12144.7|12143.6|12141.6|5124
1636996800000|2021-11-15 17:20:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|3812
1636997100000|2021-11-15 17:25:00|12147.5|12145.5|12147.5|12145.5|12149|12147|12147.5|12145.5|3762
1636997400000|2021-11-15 17:30:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.9|12143.9|2352
1636997700000|2021-11-15 17:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|295
1636998000000|2021-11-15 17:40:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1132
1636998300000|2021-11-15 17:45:00|12144|12142|12142|12140|12144|12142|12142|12140|690
1636998600000|2021-11-15 17:50:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|2652
1636998900000|2021-11-15 17:55:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12141.2|12139.2|1056
1636999200000|2021-11-15 18:00:00|12142|12140|12142|12140|12142|12140|12142|12140|921
1636999500000|2021-11-15 18:05:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|1053
1636999800000|2021-11-15 18:10:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|1114
1637000100000|2021-11-15 18:15:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|579
1637000400000|2021-11-15 18:20:00|12141.6|12139.6|12142|12140|12142.8|12140.8|12141.2|12139.2|315
1637000700000|2021-11-15 18:25:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12142.4|12140.4|847
1637001000000|2021-11-15 18:30:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1896
1637001300000|2021-11-15 18:35:00|||||||||196
1637001600000|2021-11-15 18:40:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|248
1637001900000|2021-11-15 18:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|1501
1637002200000|2021-11-15 18:50:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|1666
1637002500000|2021-11-15 18:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|1246
1637002800000|2021-11-15 19:00:00|12145.1|12143.1|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1086
1637003100000|2021-11-15 19:05:00|12146.3|12144.3|12144.4|12142.4|12146.3|12144.3|12144.4|12142.4|909
1637003400000|2021-11-15 19:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|361
1637003700000|2021-11-15 19:15:00|12145.1|12143.1|12147.5|12145.5|12147.5|12145.5|12144.4|12142.4|2357
1637004000000|2021-11-15 19:20:00|12146.7|12144.7|12144.4|12142.4|12146.7|12144.7|12144.4|12142.4|1121
1637004300000|2021-11-15 19:25:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|582
1637004600000|2021-11-15 19:30:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|2876
1637004900000|2021-11-15 19:35:00|12144.8|12142.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|727
1637005200000|2021-11-15 19:40:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|1331
1637005500000|2021-11-15 19:45:00|12143.2|12141.2|12142.8|12140.8|12143.6|12141.6|12142.8|12140.8|949
1637005800000|2021-11-15 19:50:00|12143.6|12141.6|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|1011
1637006100000|2021-11-15 19:55:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|2362
1637006400000|2021-11-15 20:00:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|3229
1637006700000|2021-11-15 20:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|2088
1637007000000|2021-11-15 20:10:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12139.7|12137.7|1958
1637007300000|2021-11-15 20:15:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1209
1637007600000|2021-11-15 20:20:00|||||||||1395
1637007900000|2021-11-15 20:25:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|1035
1637008200000|2021-11-15 20:30:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|160
1637008500000|2021-11-15 20:35:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12138.9|12136.9|4656
1637008800000|2021-11-15 20:40:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|2317
1637009100000|2021-11-15 20:45:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|6372
1637009400000|2021-11-15 20:50:00|12140.5|12138.5|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1846
1637009700000|2021-11-15 20:55:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.1|12136.1|2313
1637010000000|2021-11-15 21:00:00|12140.5|12138.5|12142|12140|12143.6|12141.6|12138.9|12136.9|5695
1637010300000|2021-11-15 21:05:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12141.2|12139.2|2199
1637010600000|2021-11-15 21:10:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|280
1637010900000|2021-11-15 21:15:00|12141.2|12139.2|12142|12140|12142|12140|12141.2|12139.2|1183
1637011200000|2021-11-15 21:20:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|2231
1637011500000|2021-11-15 21:25:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142|12140|2069
1637011800000|2021-11-15 21:30:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|1933
1637012100000|2021-11-15 21:35:00|12142.4|12140.4|12141.2|12139.2|12142.8|12140.8|12141.2|12139.2|1440
1637012400000|2021-11-15 21:40:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|1599
1637012700000|2021-11-15 21:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|1359
1637013000000|2021-11-15 21:50:00|12141.2|12139.2|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|2102
1637013300000|2021-11-15 21:55:00|12142|12140|12141.2|12139.2|12142.4|12140.4|12141.2|12139.2|1884
1637017200000|2021-11-15 23:00:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|276
1637017500000|2021-11-15 23:05:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|246
1637017800000|2021-11-15 23:10:00|12142.8|12140.8|12142.4|12140.4|12142.8|12140.8|12142|12140|335
1637018100000|2021-11-15 23:15:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|91
1637018400000|2021-11-15 23:20:00|||||||||5
1637018700000|2021-11-15 23:25:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12142|12140|35
1637019000000|2021-11-15 23:30:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142|12140|141
1637019300000|2021-11-15 23:35:00|12143.2|12141.2|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|312
1637019600000|2021-11-15 23:40:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|200
1637019900000|2021-11-15 23:45:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12139.7|12137.7|387
1637020200000|2021-11-15 23:50:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|87
1637020500000|2021-11-15 23:55:00|12140.1|12138.1|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|293
1637020800000|2021-11-16 00:00:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|420
1637021100000|2021-11-16 00:05:00|12142|12140|12142.8|12140.8|12143.2|12141.2|12142|12140|666
1637021400000|2021-11-16 00:10:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|124
1637021700000|2021-11-16 00:15:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|1018
1637022000000|2021-11-16 00:20:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|222
1637022300000|2021-11-16 00:25:00|||||||||270
1637022600000|2021-11-16 00:30:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|257
1637022900000|2021-11-16 00:35:00|12143.6|12141.6|12146.3|12144.3|12146.7|12144.7|12143.6|12141.6|697
1637023200000|2021-11-16 00:40:00|12145.9|12143.9|12150.6|12148.6|12151.4|12149.4|12145.9|12143.9|2020
1637023500000|2021-11-16 00:45:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149|12147|772
1637023800000|2021-11-16 00:50:00|12149.8|12147.8|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|770
1637024100000|2021-11-16 00:55:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|474
1637024400000|2021-11-16 01:00:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12148.3|12146.3|457
1637024700000|2021-11-16 01:05:00|12149.8|12147.8|12153|12151|12153|12151|12149.8|12147.8|1370
1637025000000|2021-11-16 01:10:00|12152.2|12150.2|12152.2|12150.2|12154.5|12152.5|12152.2|12150.2|2217
1637025300000|2021-11-16 01:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|154
1637025600000|2021-11-16 01:20:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|367
1637025900000|2021-11-16 01:25:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|532
1637026200000|2021-11-16 01:30:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.9|12143.9|1097
1637026500000|2021-11-16 01:35:00|12146.7|12144.7|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|727
1637026800000|2021-11-16 01:40:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|491
1637027100000|2021-11-16 01:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|241
1637027400000|2021-11-16 01:50:00|12147.5|12145.5|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|351
1637027700000|2021-11-16 01:55:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|653
1637028000000|2021-11-16 02:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|249
1637028300000|2021-11-16 02:05:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|359
1637028600000|2021-11-16 02:10:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|84
1637028900000|2021-11-16 02:15:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|510
1637029200000|2021-11-16 02:20:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|77
1637029500000|2021-11-16 02:25:00|||||||||253
1637029800000|2021-11-16 02:30:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|244
1637030100000|2021-11-16 02:35:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|164
1637030400000|2021-11-16 02:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|70
1637030700000|2021-11-16 02:45:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|38
1637031000000|2021-11-16 02:50:00|12145.5|12143.5|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|72
1637031300000|2021-11-16 02:55:00|||||||||51
1637031600000|2021-11-16 03:00:00|12145.5|12143.5|12145.1|12143.1|12145.5|12143.5|12145.1|12143.1|28
1637031900000|2021-11-16 03:05:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|793
1637032200000|2021-11-16 03:10:00|||||||||2
1637032500000|2021-11-16 03:15:00|||||||||50
1637032800000|2021-11-16 03:20:00|||||||||281
1637033100000|2021-11-16 03:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|86
1637033400000|2021-11-16 03:30:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|529
1637033700000|2021-11-16 03:35:00|12146.3|12144.3|12145.1|12143.1|12146.3|12144.3|12145.1|12143.1|331
1637034000000|2021-11-16 03:40:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|31
1637034300000|2021-11-16 03:45:00|||||||||60
1637034600000|2021-11-16 03:50:00|||||||||21
1637034900000|2021-11-16 03:55:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12146.3|12144.3|118
1637035200000|2021-11-16 04:00:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|512
1637035500000|2021-11-16 04:05:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|160
1637035800000|2021-11-16 04:10:00|||||||||123
1637036100000|2021-11-16 04:15:00|||||||||10
1637036400000|2021-11-16 04:20:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|101
1637036700000|2021-11-16 04:25:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|139
1637037000000|2021-11-16 04:30:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|101
1637037300000|2021-11-16 04:35:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|83
1637037600000|2021-11-16 04:40:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|95
1637037900000|2021-11-16 04:45:00|||||||||4
1637038200000|2021-11-16 04:50:00|||||||||67
1637038500000|2021-11-16 04:55:00|||||||||10
1637038800000|2021-11-16 05:00:00|||||||||64
1637039100000|2021-11-16 05:05:00|||||||||13
1637039400000|2021-11-16 05:10:00|||||||||15
1637039700000|2021-11-16 05:15:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|349
1637040000000|2021-11-16 05:20:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|257
1637040300000|2021-11-16 05:25:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|58
1637040600000|2021-11-16 05:30:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|194
1637040900000|2021-11-16 05:35:00|||||||||27
1637041200000|2021-11-16 05:40:00|||||||||331
1637041500000|2021-11-16 05:45:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|611
1637041800000|2021-11-16 05:50:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|427
1637042100000|2021-11-16 05:55:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|561
1637042400000|2021-11-16 06:00:00|||||||||63
1637042700000|2021-11-16 06:05:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|52
1637043000000|2021-11-16 06:10:00|12144.8|12142.8|12144.4|12142.4|12144.8|12142.8|12144.4|12142.4|95
1637043300000|2021-11-16 06:15:00|||||||||48
1637043600000|2021-11-16 06:20:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|993
1637043900000|2021-11-16 06:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|126
1637044200000|2021-11-16 06:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|299
1637044500000|2021-11-16 06:35:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|35
1637044800000|2021-11-16 06:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|307
1637045100000|2021-11-16 06:45:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|163
1637045400000|2021-11-16 06:50:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|401
1637045700000|2021-11-16 06:55:00|12144.4|12142.4|12144.8|12142.8|12145.1|12143.1|12144.4|12142.4|506
1637046000000|2021-11-16 07:00:00|12145.1|12143.1|12142.8|12140.8|12145.1|12143.1|12142.8|12140.8|1236
1637046300000|2021-11-16 07:05:00|12143.2|12141.2|12142.4|12140.4|12143.6|12141.6|12142|12140|162
1637046600000|2021-11-16 07:10:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|827
1637046900000|2021-11-16 07:15:00|12141.6|12139.6|12140.5|12138.5|12142|12140|12140.5|12138.5|1881
1637047200000|2021-11-16 07:20:00|12141.2|12139.2|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|559
1637047500000|2021-11-16 07:25:00|12138.5|12136.5|12137.3|12135.3|12138.9|12136.9|12136.5|12134.5|1923
1637047800000|2021-11-16 07:30:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|1774
1637048100000|2021-11-16 07:35:00|12135.8|12133.8|12137.3|12135.3|12138.9|12136.9|12134.2|12132.2|1602
1637048400000|2021-11-16 07:40:00|12138.1|12136.1|12135.8|12133.8|12138.1|12136.1|12135|12133|1461
1637048700000|2021-11-16 07:45:00|12136.5|12134.5|12136.2|12134.2|12136.5|12134.5|12135.8|12133.8|446
1637049000000|2021-11-16 07:50:00|12135.8|12133.8|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|614
1637049300000|2021-11-16 07:55:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|769
1637049600000|2021-11-16 08:00:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|706
1637049900000|2021-11-16 08:05:00|12136.5|12134.5|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|960
1637050200000|2021-11-16 08:10:00|12137.3|12135.3|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1187
1637050500000|2021-11-16 08:15:00|12138.5|12136.5|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1459
1637050800000|2021-11-16 08:20:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|554
1637051100000|2021-11-16 08:25:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|1024
1637051400000|2021-11-16 08:30:00|12135.8|12133.8|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|931
1637051700000|2021-11-16 08:35:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|697
1637052000000|2021-11-16 08:40:00|12133.4|12131.4|12135.8|12133.8|12135.8|12133.8|12133.4|12131.4|474
1637052300000|2021-11-16 08:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1797
1637052600000|2021-11-16 08:50:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|509
1637052900000|2021-11-16 08:55:00|12138.1|12136.1|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|747
1637053200000|2021-11-16 09:00:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|833
1637053500000|2021-11-16 09:05:00|12140.5|12138.5|12142.8|12140.8|12142.8|12140.8|12139.7|12137.7|798
1637053800000|2021-11-16 09:10:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|345
1637054100000|2021-11-16 09:15:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12139.7|12137.7|504
1637054400000|2021-11-16 09:20:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12138.1|12136.1|1428
1637054700000|2021-11-16 09:25:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|1469
1637055000000|2021-11-16 09:30:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|832
1637055300000|2021-11-16 09:35:00|12140.5|12138.5|12139.7|12137.7|12140.8|12138.8|12139.7|12137.7|443
1637055600000|2021-11-16 09:40:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|410
1637055900000|2021-11-16 09:45:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|584
1637056200000|2021-11-16 09:50:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|90
1637056500000|2021-11-16 09:55:00|12140.8|12138.8|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|294
1637056800000|2021-11-16 10:00:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|64
1637057100000|2021-11-16 10:05:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|366
1637057400000|2021-11-16 10:10:00|12142|12140|12141.2|12139.2|12142|12140|12141.2|12139.2|482
1637057700000|2021-11-16 10:15:00|12140.5|12138.5|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|2496
1637058000000|2021-11-16 10:20:00|12142|12140|12142|12140|12142.8|12140.8|12141.2|12139.2|723
1637058300000|2021-11-16 10:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12142|12140|247
1637058600000|2021-11-16 10:30:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|124
1637058900000|2021-11-16 10:35:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|724
1637059200000|2021-11-16 10:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|401
1637059500000|2021-11-16 10:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1009
1637059800000|2021-11-16 10:50:00|12145.9|12143.9|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|970
1637060100000|2021-11-16 10:55:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|265
1637060400000|2021-11-16 11:00:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|196
1637060700000|2021-11-16 11:05:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12142.8|12140.8|1228
1637061000000|2021-11-16 11:10:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|446
1637061300000|2021-11-16 11:15:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|1045
1637061600000|2021-11-16 11:20:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|438
1637061900000|2021-11-16 11:25:00|12144.4|12142.4|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1258
1637062200000|2021-11-16 11:30:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|357
1637062500000|2021-11-16 11:35:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|577
1637062800000|2021-11-16 11:40:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12144.4|12142.4|496
1637063100000|2021-11-16 11:45:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|469
1637063400000|2021-11-16 11:50:00|||||||||131
1637063700000|2021-11-16 11:55:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|755
1637064000000|2021-11-16 12:00:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|576
1637064300000|2021-11-16 12:05:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|1318
1637064600000|2021-11-16 12:10:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|2291
1637064900000|2021-11-16 12:15:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|610
1637065200000|2021-11-16 12:20:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.2|12139.2|1582
1637065500000|2021-11-16 12:25:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12141.2|12139.2|956
1637065800000|2021-11-16 12:30:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|1718
1637066100000|2021-11-16 12:35:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|309
1637066400000|2021-11-16 12:40:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|734
1637066700000|2021-11-16 12:45:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|429
1637067000000|2021-11-16 12:50:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12139.7|12137.7|601
1637067300000|2021-11-16 12:55:00|12139.7|12137.7|12141.2|12139.2|12142|12140|12139.7|12137.7|923
1637067600000|2021-11-16 13:00:00|12142|12140|12142|12140|12142|12140|12141.2|12139.2|1166
1637067900000|2021-11-16 13:05:00|12142.4|12140.4|12143.6|12141.6|12143.6|12141.6|12142.4|12140.4|2302
1637068200000|2021-11-16 13:10:00|12144.4|12142.4|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|1400
1637068500000|2021-11-16 13:15:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1666
1637068800000|2021-11-16 13:20:00|12145.9|12143.9|12141.2|12139.2|12145.9|12143.9|12140.5|12138.5|4018
1637069100000|2021-11-16 13:25:00|12142|12140|12139.3|12137.3|12142|12140|12138.9|12136.9|2776
1637069400000|2021-11-16 13:30:00|12138.5|12136.5|12131.9|12129.9|12138.5|12136.5|12129.5|12127.5|12577
1637069700000|2021-11-16 13:35:00|12132.6|12130.6|12137.3|12135.3|12138.1|12136.1|12132.6|12130.6|6136
1637070000000|2021-11-16 13:40:00|12136.5|12134.5|12129.5|12127.5|12136.5|12134.5|12128|12126|9103
1637070300000|2021-11-16 13:45:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12128|12126|8553
1637070600000|2021-11-16 13:50:00|12129.5|12127.5|12131.9|12129.9|12133.4|12131.4|12129.5|12127.5|8401
1637070900000|2021-11-16 13:55:00|12131.1|12129.1|12126.8|12124.8|12131.9|12129.9|12126.4|12124.4|6121
1637071200000|2021-11-16 14:00:00|12127.2|12125.2|12128.7|12126.7|12130.3|12128.3|12126.4|12124.4|5001
1637071500000|2021-11-16 14:05:00|12128.3|12126.3|12128|12126|12129.5|12127.5|12127.2|12125.2|4030
1637071800000|2021-11-16 14:10:00|12128.7|12126.7|12129.5|12127.5|12130.3|12128.3|12127.2|12125.2|5010
1637072100000|2021-11-16 14:15:00|12129.1|12127.1|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|8186
1637072400000|2021-11-16 14:20:00|12128.7|12126.7|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|1864
1637072700000|2021-11-16 14:25:00|12130.3|12128.3|12134.2|12132.2|12134.2|12132.2|12130.3|12128.3|3303
1637073000000|2021-11-16 14:30:00|12133.4|12131.4|12135.8|12133.8|12136.5|12134.5|12133.4|12131.4|6674
1637073300000|2021-11-16 14:35:00|12136.2|12134.2|12136.5|12134.5|12138.1|12136.1|12135.8|12133.8|3418
1637073600000|2021-11-16 14:40:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|4732
1637073900000|2021-11-16 14:45:00|12138.1|12136.1|12135|12133|12138.1|12136.1|12135|12133|1790
1637074200000|2021-11-16 14:50:00|12135.4|12133.4|12134.2|12132.2|12135.8|12133.8|12133.4|12131.4|2913
1637074500000|2021-11-16 14:55:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|2890
1637074800000|2021-11-16 15:00:00|12135|12133|12138.1|12136.1|12138.1|12136.1|12134.2|12132.2|6352
1637075100000|2021-11-16 15:05:00|12137.3|12135.3|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|3904
1637075400000|2021-11-16 15:10:00|12140.1|12138.1|12141.2|12139.2|12142|12140|12139.7|12137.7|3872
1637075700000|2021-11-16 15:15:00|12142|12140|12143.6|12141.6|12144.4|12142.4|12141.2|12139.2|3328
1637076000000|2021-11-16 15:20:00|12144.4|12142.4|12145.9|12143.9|12146.7|12144.7|12143.6|12141.6|4610
1637076300000|2021-11-16 15:25:00|12145.1|12143.1|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|2822
1637076600000|2021-11-16 15:30:00|12145.1|12143.1|12145.1|12143.1|12147.5|12145.5|12145.1|12143.1|4087
1637076900000|2021-11-16 15:35:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2952
1637077200000|2021-11-16 15:40:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2409
1637077500000|2021-11-16 15:45:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1753
1637077800000|2021-11-16 15:50:00|12144.4|12142.4|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|2436
1637078100000|2021-11-16 15:55:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|1769
1637078400000|2021-11-16 16:00:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|2091
1637078700000|2021-11-16 16:05:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|930
1637079000000|2021-11-16 16:10:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|3497
1637079300000|2021-11-16 16:15:00|12144.8|12142.8|12140.5|12138.5|12145.1|12143.1|12140.5|12138.5|6694
1637079600000|2021-11-16 16:20:00|12139.7|12137.7|12138.9|12136.9|12140.5|12138.5|12137.3|12135.3|9533
1637079900000|2021-11-16 16:25:00|12139.3|12137.3|12140.5|12138.5|12140.5|12138.5|12139.3|12137.3|2910
1637080200000|2021-11-16 16:30:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12140.5|12138.5|3256
1637080500000|2021-11-16 16:35:00|12141.2|12139.2|12138.9|12136.9|12141.2|12139.2|12138.9|12136.9|1102
1637080800000|2021-11-16 16:40:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|2287
1637081100000|2021-11-16 16:45:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|2092
1637081400000|2021-11-16 16:50:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|1729
1637081700000|2021-11-16 16:55:00|12138.9|12136.9|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|1463
1637082000000|2021-11-16 17:00:00|12138.1|12136.1|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1825
1637082300000|2021-11-16 17:05:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|935
1637082600000|2021-11-16 17:10:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12137.3|12135.3|3132
1637082900000|2021-11-16 17:15:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|1602
1637083200000|2021-11-16 17:20:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1647
1637083500000|2021-11-16 17:25:00|12137.7|12135.7|12138.1|12136.1|12138.9|12136.9|12136.5|12134.5|844
1637083800000|2021-11-16 17:30:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|436
1637084100000|2021-11-16 17:35:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.9|12134.9|739
1637084400000|2021-11-16 17:40:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|1231
1637084700000|2021-11-16 17:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1299
1637085000000|2021-11-16 17:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|857
1637085300000|2021-11-16 17:55:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135|12133|1173
1637085600000|2021-11-16 18:00:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1488
1637085900000|2021-11-16 18:05:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|413
1637086200000|2021-11-16 18:10:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|1622
1637086500000|2021-11-16 18:15:00|12138.1|12136.1|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|2417
1637086800000|2021-11-16 18:20:00|12138.5|12136.5|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|779
1637087100000|2021-11-16 18:25:00|12139.7|12137.7|12138.9|12136.9|12139.7|12137.7|12138.9|12136.9|321
1637087400000|2021-11-16 18:30:00|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|12139.7|12137.7|366
1637087700000|2021-11-16 18:35:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.9|12136.9|2156
1637088000000|2021-11-16 18:40:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12136.5|12134.5|1558
1637088300000|2021-11-16 18:45:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|210
1637088600000|2021-11-16 18:50:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|660
1637088900000|2021-11-16 18:55:00|12137.3|12135.3|12138.1|12136.1|12138.1|12136.1|12137.3|12135.3|392
1637089200000|2021-11-16 19:00:00|12137.3|12135.3|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|681
1637089500000|2021-11-16 19:05:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|587
1637089800000|2021-11-16 19:10:00|12138.1|12136.1|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|1632
1637090100000|2021-11-16 19:15:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12135|12133|1312
1637090400000|2021-11-16 19:20:00|12134.6|12132.6|12135.8|12133.8|12135.8|12133.8|12134.2|12132.2|1905
1637090700000|2021-11-16 19:25:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|678
1637091000000|2021-11-16 19:30:00|12136.2|12134.2|12135|12133|12136.5|12134.5|12135|12133|1115
1637091300000|2021-11-16 19:35:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|3880
1637091600000|2021-11-16 19:40:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|10627
1637091900000|2021-11-16 19:45:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|2275
1637092200000|2021-11-16 19:50:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1354
1637092500000|2021-11-16 19:55:00|12137.3|12135.3|12135.8|12133.8|12137.3|12135.3|12135|12133|1614
1637092800000|2021-11-16 20:00:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12134.2|12132.2|3203
1637093100000|2021-11-16 20:05:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|2231
1637093400000|2021-11-16 20:10:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|2847
1637093700000|2021-11-16 20:15:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.2|12134.2|1495
1637094000000|2021-11-16 20:20:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|1565
1637094300000|2021-11-16 20:25:00|12136.5|12134.5|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|1125
1637094600000|2021-11-16 20:30:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|926
1637094900000|2021-11-16 20:35:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|1560
1637095200000|2021-11-16 20:40:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12136.5|12134.5|4600
1637095500000|2021-11-16 20:45:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|2260
1637095800000|2021-11-16 20:50:00|12139.3|12137.3|12136.5|12134.5|12139.7|12137.7|12135.8|12133.8|3218
1637096100000|2021-11-16 20:55:00|12135.8|12133.8|12138.1|12136.1|12138.1|12136.1|12135.8|12133.8|3510
1637096400000|2021-11-16 21:00:00|12137.3|12135.3|12135.8|12133.8|12138.1|12136.1|12135.8|12133.8|2318
1637096700000|2021-11-16 21:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|1251
1637097000000|2021-11-16 21:10:00|12137.3|12135.3|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1147
1637097300000|2021-11-16 21:15:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|1275
1637097600000|2021-11-16 21:20:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|976
1637097900000|2021-11-16 21:25:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|1675
1637098200000|2021-11-16 21:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|5127
1637098500000|2021-11-16 21:35:00|12135|12133|12133.4|12131.4|12135|12133|12132.6|12130.6|2761
1637098800000|2021-11-16 21:40:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|821
1637099100000|2021-11-16 21:45:00|12133.8|12131.8|12134.6|12132.6|12135.8|12133.8|12133.8|12131.8|1436
1637099400000|2021-11-16 21:50:00|12134.2|12132.2|12134.2|12132.2|12134.6|12132.6|12134.2|12132.2|496
1637099700000|2021-11-16 21:55:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|1152
1637103600000|2021-11-16 23:00:00|12133|12131|12133.4|12131.4|12135|12133|12133|12131|509
1637103900000|2021-11-16 23:05:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|817
1637104200000|2021-11-16 23:10:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|328
1637104500000|2021-11-16 23:15:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|152
1637104800000|2021-11-16 23:20:00|12133.4|12131.4|12133|12131|12133.4|12131.4|12132.6|12130.6|255
1637105100000|2021-11-16 23:25:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|270
1637105400000|2021-11-16 23:30:00|||||||||91
1637105700000|2021-11-16 23:35:00|12133|12131|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|76
1637106000000|2021-11-16 23:40:00|||||||||18
1637106300000|2021-11-16 23:45:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|102
1637106600000|2021-11-16 23:50:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12132.3|12130.3|159
1637106900000|2021-11-16 23:55:00|12132.3|12130.3|12131.9|12129.9|12132.3|12130.3|12131.9|12129.9|54
1637107200000|2021-11-17 00:00:00|12131.5|12129.5|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|357
1637107500000|2021-11-17 00:05:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.1|12129.1|1711
1637107800000|2021-11-17 00:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|342
1637108100000|2021-11-17 00:15:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|236
1637108400000|2021-11-17 00:20:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|350
1637108700000|2021-11-17 00:25:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|537
1637109000000|2021-11-17 00:30:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12134.2|12132.2|1142
1637109300000|2021-11-17 00:35:00|12135|12133|12134.6|12132.6|12135|12133|12134.2|12132.2|147
1637109600000|2021-11-17 00:40:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|93
1637109900000|2021-11-17 00:45:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|115
1637110200000|2021-11-17 00:50:00|12135.4|12133.4|12135.8|12133.8|12136.5|12134.5|12135|12133|258
1637110500000|2021-11-17 00:55:00|||||||||195
1637110800000|2021-11-17 01:00:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|430
1637111100000|2021-11-17 01:05:00|12137.3|12135.3|12137.3|12135.3|12137.3|12135.3|12136.5|12134.5|517
1637111400000|2021-11-17 01:10:00|12137.7|12135.7|12138.1|12136.1|12139.7|12137.7|12137.7|12135.7|855
1637111700000|2021-11-17 01:15:00|12138.5|12136.5|12138.1|12136.1|12138.5|12136.5|12138.1|12136.1|194
1637112000000|2021-11-17 01:20:00|12138.5|12136.5|12138.1|12136.1|12138.9|12136.9|12138.1|12136.1|392
1637112300000|2021-11-17 01:25:00|||||||||182
1637112600000|2021-11-17 01:30:00|12137.7|12135.7|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|208
1637112900000|2021-11-17 01:35:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|506
1637113200000|2021-11-17 01:40:00|||||||||50
1637113500000|2021-11-17 01:45:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|390
1637113800000|2021-11-17 01:50:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|123
1637114100000|2021-11-17 01:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|104
1637114400000|2021-11-17 02:00:00|12136.5|12134.5|12136.2|12134.2|12136.5|12134.5|12135.8|12133.8|280
1637114700000|2021-11-17 02:05:00|12136.5|12134.5|12135|12133|12136.5|12134.5|12135|12133|674
1637115000000|2021-11-17 02:10:00|12134.6|12132.6|12135|12133|12135.8|12133.8|12134.2|12132.2|460
1637115300000|2021-11-17 02:15:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|1600
1637115600000|2021-11-17 02:20:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|954
1637115900000|2021-11-17 02:25:00|||||||||1052
1637116200000|2021-11-17 02:30:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|452
1637116500000|2021-11-17 02:35:00|||||||||148
1637117100000|2021-11-17 02:45:00|||||||||111
1637117400000|2021-11-17 02:50:00|||||||||278
1637117700000|2021-11-17 02:55:00|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|12132.6|12130.6|129
1637118000000|2021-11-17 03:00:00|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|12131.1|12129.1|199
1637118300000|2021-11-17 03:05:00|12130.3|12128.3|12129.5|12127.5|12130.3|12128.3|12129.5|12127.5|414
1637118600000|2021-11-17 03:10:00|||||||||407
1637118900000|2021-11-17 03:15:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|661
1637119200000|2021-11-17 03:20:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12129.1|12127.1|212
1637119500000|2021-11-17 03:25:00|12129.1|12127.1|12130.3|12128.3|12130.3|12128.3|12128.7|12126.7|597
1637119800000|2021-11-17 03:30:00|||||||||256
1637120100000|2021-11-17 03:35:00|12129.9|12127.9|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|303
1637120400000|2021-11-17 03:40:00|12129.9|12127.9|12129.9|12127.9|12130.3|12128.3|12129.5|12127.5|350
1637120700000|2021-11-17 03:45:00|12130.3|12128.3|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|1370
1637121000000|2021-11-17 03:50:00|||||||||76
1637121300000|2021-11-17 03:55:00|12128|12126|12128.7|12126.7|12128.7|12126.7|12128|12126|317
1637121600000|2021-11-17 04:00:00|||||||||374
1637121900000|2021-11-17 04:05:00|||||||||64
1637122200000|2021-11-17 04:10:00|||||||||54
1637122500000|2021-11-17 04:15:00|12129.1|12127.1|12128.7|12126.7|12129.1|12127.1|12128.7|12126.7|122
1637122800000|2021-11-17 04:20:00|12129.1|12127.1|12129.5|12127.5|12129.5|12127.5|12128.7|12126.7|235
1637123100000|2021-11-17 04:25:00|12128.7|12126.7|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|568
1637123400000|2021-11-17 04:30:00|12129.5|12127.5|12128.7|12126.7|12129.5|12127.5|12128.7|12126.7|113
1637123700000|2021-11-17 04:35:00|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|12129.5|12127.5|2
1637124000000|2021-11-17 04:40:00|12130.3|12128.3|12130.3|12128.3|12130.3|12128.3|12129.5|12127.5|967
1637124300000|2021-11-17 04:45:00|12130.7|12128.7|12131.9|12129.9|12131.9|12129.9|12130.7|12128.7|281
1637124600000|2021-11-17 04:50:00|12132.3|12130.3|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|407
1637124900000|2021-11-17 04:55:00|12132.3|12130.3|12132.3|12130.3|12132.6|12130.6|12131.9|12129.9|485
1637125200000|2021-11-17 05:00:00|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|12131.9|12129.9|0
1637125500000|2021-11-17 05:05:00|12132.3|12130.3|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|420
1637125800000|2021-11-17 05:10:00|12132.6|12130.6|12133.4|12131.4|12133.4|12131.4|12132.6|12130.6|198
1637126100000|2021-11-17 05:15:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|234
1637126400000|2021-11-17 05:20:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|69
1637126700000|2021-11-17 05:25:00|12133|12131|12133.4|12131.4|12133.4|12131.4|12133|12131|21
1637127000000|2021-11-17 05:30:00|||||||||4
1637127300000|2021-11-17 05:35:00|||||||||2
1637127600000|2021-11-17 05:40:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|268
1637127900000|2021-11-17 05:45:00|||||||||16
1637128200000|2021-11-17 05:50:00|||||||||173
1637128500000|2021-11-17 05:55:00|12135|12133|12135|12133|12135|12133|12135|12133|234
1637128800000|2021-11-17 06:00:00|12135.8|12133.8|12136.5|12134.5|12136.9|12134.9|12135.8|12133.8|258
1637129100000|2021-11-17 06:05:00|12136.2|12134.2|12136.5|12134.5|12137.3|12135.3|12135.8|12133.8|413
1637129400000|2021-11-17 06:10:00|||||||||16
1637129700000|2021-11-17 06:15:00|12136.2|12134.2|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|260
1637130000000|2021-11-17 06:20:00|||||||||92
1637130300000|2021-11-17 06:25:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|132
1637130600000|2021-11-17 06:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|168
1637130900000|2021-11-17 06:35:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|296
1637131200000|2021-11-17 06:40:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|307
1637131500000|2021-11-17 06:45:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135|12133|610
1637131800000|2021-11-17 06:50:00|12135|12133|12136.2|12134.2|12136.5|12134.5|12135|12133|358
1637132100000|2021-11-17 06:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|231
1637132400000|2021-11-17 07:00:00|12135.4|12133.4|12131.1|12129.1|12135.4|12133.4|12130.3|12128.3|2614
1637132700000|2021-11-17 07:05:00|12131.9|12129.9|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1313
1637133000000|2021-11-17 07:10:00|12133.8|12131.8|12131.9|12129.9|12133.8|12131.8|12131.9|12129.9|1344
1637133300000|2021-11-17 07:15:00|12132.6|12130.6|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|762
1637133600000|2021-11-17 07:20:00|12131.1|12129.1|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|652
1637133900000|2021-11-17 07:25:00|12131.1|12129.1|12131.1|12129.1|12131.9|12129.9|12131.1|12129.1|483
1637134200000|2021-11-17 07:30:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.1|12129.1|778
1637134500000|2021-11-17 07:35:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|228
1637134800000|2021-11-17 07:40:00|12131.9|12129.9|12131.9|12129.9|12132.6|12130.6|12131.1|12129.1|569
1637135100000|2021-11-17 07:45:00|12131.5|12129.5|12131.9|12129.9|12131.9|12129.9|12131.5|12129.5|42
1637135400000|2021-11-17 07:50:00|12132.6|12130.6|12133.4|12131.4|12134.2|12132.2|12131.9|12129.9|601
1637135700000|2021-11-17 07:55:00|12134.2|12132.2|12136.5|12134.5|12136.5|12134.5|12133.4|12131.4|623
1637136000000|2021-11-17 08:00:00|12135.8|12133.8|12135.8|12133.8|12136.2|12134.2|12135|12133|635
1637136300000|2021-11-17 08:05:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|689
1637136600000|2021-11-17 08:10:00|12133.8|12131.8|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|281
1637136900000|2021-11-17 08:15:00|12133.4|12131.4|12135|12133|12135|12133|12132.6|12130.6|825
1637137200000|2021-11-17 08:20:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|2184
1637137500000|2021-11-17 08:25:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|1395
1637137800000|2021-11-17 08:30:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|878
1637138100000|2021-11-17 08:35:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|685
1637138400000|2021-11-17 08:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12138.1|12136.1|761
1637138700000|2021-11-17 08:45:00|12138.9|12136.9|12138.9|12136.9|12138.9|12136.9|12138.5|12136.5|309
1637139000000|2021-11-17 08:50:00|12138.5|12136.5|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|427
1637139300000|2021-11-17 08:55:00|12138.1|12136.1|12138.9|12136.9|12138.9|12136.9|12138.1|12136.1|257
1637139600000|2021-11-17 09:00:00|12138.5|12136.5|12137.3|12135.3|12138.5|12136.5|12137.3|12135.3|1289
1637139900000|2021-11-17 09:05:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|142
1637140200000|2021-11-17 09:10:00|12138.1|12136.1|12136.5|12134.5|12138.1|12136.1|12136.5|12134.5|775
1637140500000|2021-11-17 09:15:00|||||||||180
1637140800000|2021-11-17 09:20:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|468
1637141100000|2021-11-17 09:25:00|12135.8|12133.8|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|610
1637141400000|2021-11-17 09:30:00|12135|12133|12133.4|12131.4|12135|12133|12133.4|12131.4|946
1637141700000|2021-11-17 09:35:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|1036
1637142000000|2021-11-17 09:40:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|332
1637142300000|2021-11-17 09:45:00|12131.9|12129.9|12132.6|12130.6|12133.4|12131.4|12131.9|12129.9|807
1637142600000|2021-11-17 09:50:00|12131.9|12129.9|12132.6|12130.6|12132.6|12130.6|12131.9|12129.9|1320
1637142900000|2021-11-17 09:55:00|12133.4|12131.4|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|704
1637143200000|2021-11-17 10:00:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|315
1637143500000|2021-11-17 10:05:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|319
1637143800000|2021-11-17 10:10:00|12135.4|12133.4|12135|12133|12135.8|12133.8|12135|12133|348
1637144100000|2021-11-17 10:15:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|1179
1637144400000|2021-11-17 10:20:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|1262
1637144700000|2021-11-17 10:25:00|12135|12133|12135.8|12133.8|12135.8|12133.8|12135|12133|375
1637145000000|2021-11-17 10:30:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|401
1637145300000|2021-11-17 10:35:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|68
1637145600000|2021-11-17 10:40:00|||||||||26
1637145900000|2021-11-17 10:45:00|||||||||435
1637146200000|2021-11-17 10:50:00|12135|12133|12135|12133|12135|12133|12135|12133|86
1637146500000|2021-11-17 10:55:00|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|12134.2|12132.2|90
1637146800000|2021-11-17 11:00:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12133.4|12131.4|352
1637147100000|2021-11-17 11:05:00|12135|12133|12135|12133|12135.8|12133.8|12135|12133|377
1637147400000|2021-11-17 11:10:00|12135.8|12133.8|12135|12133|12135.8|12133.8|12135|12133|590
1637147700000|2021-11-17 11:15:00|12134.2|12132.2|12134.2|12132.2|12135|12133|12133.4|12131.4|1953
1637148000000|2021-11-17 11:20:00|12135|12133|12135|12133|12135|12133|12135|12133|133
1637148300000|2021-11-17 11:25:00|||||||||33
1637148600000|2021-11-17 11:30:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|489
1637148900000|2021-11-17 11:35:00|12135|12133|12135.4|12133.4|12135.8|12133.8|12135|12133|445
1637149200000|2021-11-17 11:40:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|203
1637149500000|2021-11-17 11:45:00|12136.5|12134.5|12136.5|12134.5|12136.5|12134.5|12135.8|12133.8|350
1637149800000|2021-11-17 11:50:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|322
1637150100000|2021-11-17 11:55:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|119
1637150400000|2021-11-17 12:00:00|12136.5|12134.5|12135.8|12133.8|12136.5|12134.5|12135.8|12133.8|260
1637150700000|2021-11-17 12:05:00|||||||||262
1637151000000|2021-11-17 12:10:00|12136.2|12134.2|12135|12133|12136.5|12134.5|12135|12133|368
1637151300000|2021-11-17 12:15:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|123
1637151600000|2021-11-17 12:20:00|12135|12133|12135.8|12133.8|12136.5|12134.5|12135|12133|915
1637151900000|2021-11-17 12:25:00|12135|12133|12135|12133|12135|12133|12135|12133|573
1637152200000|2021-11-17 12:30:00|12134.2|12132.2|12133.4|12131.4|12134.2|12132.2|12133.4|12131.4|998
1637152500000|2021-11-17 12:35:00|12132.6|12130.6|12132.6|12130.6|12133.4|12131.4|12132.6|12130.6|1606
1637152800000|2021-11-17 12:40:00|12133.4|12131.4|12135|12133|12135|12133|12133.4|12131.4|1869
1637153100000|2021-11-17 12:45:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|1013
1637153400000|2021-11-17 12:50:00|12135|12133|12134.2|12132.2|12135.8|12133.8|12134.2|12132.2|419
1637153700000|2021-11-17 12:55:00|12135|12133|12134.2|12132.2|12135|12133|12134.2|12132.2|345
1637154000000|2021-11-17 13:00:00|12133.4|12131.4|12135|12133|12135.8|12133.8|12133.4|12131.4|1772
1637154300000|2021-11-17 13:05:00|12134.2|12132.2|12132.6|12130.6|12134.2|12132.2|12132.6|12130.6|950
1637154600000|2021-11-17 13:10:00|12133.4|12131.4|12132.6|12130.6|12133.4|12131.4|12131.1|12129.1|5724
1637154900000|2021-11-17 13:15:00|12131.9|12129.9|12134.2|12132.2|12134.2|12132.2|12131.9|12129.9|1742
1637155200000|2021-11-17 13:20:00|12133.4|12131.4|12134.2|12132.2|12134.2|12132.2|12132.6|12130.6|3054
1637155500000|2021-11-17 13:25:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|1832
1637155800000|2021-11-17 13:30:00|12135.8|12133.8|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|5122
1637156100000|2021-11-17 13:35:00|12136.5|12134.5|12134.2|12132.2|12137.3|12135.3|12133.4|12131.4|6375
1637156400000|2021-11-17 13:40:00|12135|12133|12135|12133|12135.8|12133.8|12134.2|12132.2|2922
1637156700000|2021-11-17 13:45:00|12134.2|12132.2|12135|12133|12136.5|12134.5|12134.2|12132.2|6368
1637157000000|2021-11-17 13:50:00|12134.2|12132.2|12135|12133|12135|12133|12134.2|12132.2|1345
1637157300000|2021-11-17 13:55:00|12135.8|12133.8|12135.8|12133.8|12135.8|12133.8|12135|12133|2414
1637157600000|2021-11-17 14:00:00|12135|12133|12135|12133|12135|12133|12134.2|12132.2|1728
1637157900000|2021-11-17 14:05:00|12135.8|12133.8|12135|12133|12136.5|12134.5|12135|12133|1597
1637158200000|2021-11-17 14:10:00|12135.8|12133.8|12136.5|12134.5|12136.5|12134.5|12135|12133|1054
1637158500000|2021-11-17 14:15:00|12136.9|12134.9|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|4741
1637158800000|2021-11-17 14:20:00|12135.8|12133.8|12137.3|12135.3|12137.3|12135.3|12135.8|12133.8|2743
1637159100000|2021-11-17 14:25:00|12136.5|12134.5|12136.5|12134.5|12137.3|12135.3|12136.5|12134.5|1124
1637159400000|2021-11-17 14:30:00|12137.3|12135.3|12138.9|12136.9|12138.9|12136.9|12136.5|12134.5|3774
1637159700000|2021-11-17 14:35:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12138.1|12136.1|5328
1637160000000|2021-11-17 14:40:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12139.7|12137.7|4681
1637160300000|2021-11-17 14:45:00|12142|12140|12140.5|12138.5|12142|12140|12138.9|12136.9|2454
1637160600000|2021-11-17 14:50:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|1759
1637160900000|2021-11-17 14:55:00|12142.8|12140.8|12142|12140|12142.8|12140.8|12140.5|12138.5|2658
1637161200000|2021-11-17 15:00:00|12142.8|12140.8|12140.5|12138.5|12142.8|12140.8|12140.5|12138.5|1833
1637161500000|2021-11-17 15:05:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|2475
1637161800000|2021-11-17 15:10:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|5715
1637162100000|2021-11-17 15:15:00|12142.8|12140.8|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|3868
1637162400000|2021-11-17 15:20:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1868
1637162700000|2021-11-17 15:25:00|12143.6|12141.6|12145.1|12143.1|12145.1|12143.1|12143.6|12141.6|3877
1637163000000|2021-11-17 15:30:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|2650
1637163300000|2021-11-17 15:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1638
1637163600000|2021-11-17 15:40:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|2208
1637163900000|2021-11-17 15:45:00|12141.2|12139.2|12141.2|12139.2|12142|12140|12140.5|12138.5|1600
1637164200000|2021-11-17 15:50:00|12141.6|12139.6|12142.8|12140.8|12143.6|12141.6|12141.6|12139.6|1443
1637164500000|2021-11-17 15:55:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|2323
1637164800000|2021-11-17 16:00:00|12142.8|12140.8|12145.1|12143.1|12145.1|12143.1|12142|12140|4152
1637165100000|2021-11-17 16:05:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|2109
1637165400000|2021-11-17 16:10:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|1587
1637165700000|2021-11-17 16:15:00|12142.8|12140.8|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|1334
1637166000000|2021-11-17 16:20:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|938
1637166300000|2021-11-17 16:25:00|12144.8|12142.8|12146.7|12144.7|12146.7|12144.7|12144.8|12142.8|1422
1637166600000|2021-11-17 16:30:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|897
1637166900000|2021-11-17 16:35:00|12145.9|12143.9|12148.3|12146.3|12148.3|12146.3|12145.9|12143.9|2781
1637167200000|2021-11-17 16:40:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|2759
1637167500000|2021-11-17 16:45:00|12149|12147|12148.3|12146.3|12150.6|12148.6|12147.5|12145.5|5150
1637167800000|2021-11-17 16:50:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2582
1637168100000|2021-11-17 16:55:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|2063
1637168400000|2021-11-17 17:00:00|12149|12147|12151.4|12149.4|12151.4|12149.4|12149|12147|2610
1637168700000|2021-11-17 17:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|2196
1637169000000|2021-11-17 17:10:00|12151.4|12149.4|12151.4|12149.4|12153|12151|12151.4|12149.4|2944
1637169300000|2021-11-17 17:15:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12149.8|12147.8|3056
1637169600000|2021-11-17 17:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|2015
1637169900000|2021-11-17 17:25:00|12151.4|12149.4|12153|12151|12153|12151|12151.4|12149.4|1695
1637170200000|2021-11-17 17:30:00|12152.2|12150.2|12151.4|12149.4|12153|12151|12149.8|12147.8|4175
1637170500000|2021-11-17 17:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|3623
1637170800000|2021-11-17 17:40:00|12151.8|12149.8|12152.2|12150.2|12153|12151|12151.4|12149.4|2120
1637171100000|2021-11-17 17:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|2056
1637171400000|2021-11-17 17:50:00|12150.2|12148.2|12149|12147|12150.6|12148.6|12149|12147|5011
1637171700000|2021-11-17 17:55:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|3460
1637172000000|2021-11-17 18:00:00|12148.3|12146.3|12145.9|12143.9|12149|12147|12145.1|12143.1|6242
1637172300000|2021-11-17 18:05:00|12146.7|12144.7|12150.6|12148.6|12150.6|12148.6|12146.7|12144.7|2650
1637172600000|2021-11-17 18:10:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12147.5|12145.5|3494
1637172900000|2021-11-17 18:15:00|12148.3|12146.3|12150.6|12148.6|12150.6|12148.6|12148.3|12146.3|1645
1637173200000|2021-11-17 18:20:00|12151.4|12149.4|12149.8|12147.8|12151.4|12149.4|12149|12147|1124
1637173500000|2021-11-17 18:25:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149|12147|764
1637173800000|2021-11-17 18:30:00|12149|12147|12147.5|12145.5|12149.8|12147.8|12146.7|12144.7|1677
1637174100000|2021-11-17 18:35:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|465
1637174400000|2021-11-17 18:40:00|12148.7|12146.7|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|1951
1637174700000|2021-11-17 18:45:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|3231
1637175000000|2021-11-17 18:50:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|2306
1637175300000|2021-11-17 18:55:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|2456
1637175600000|2021-11-17 19:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|1674
1637175900000|2021-11-17 19:05:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|1609
1637176200000|2021-11-17 19:10:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|1253
1637176500000|2021-11-17 19:15:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|675
1637176800000|2021-11-17 19:20:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1108
1637177100000|2021-11-17 19:25:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|1400
1637177400000|2021-11-17 19:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|651
1637177700000|2021-11-17 19:35:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|483
1637178000000|2021-11-17 19:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|780
1637178300000|2021-11-17 19:45:00|12145.9|12143.9|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|3009
1637178600000|2021-11-17 19:50:00|12147.1|12145.1|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|3895
1637178900000|2021-11-17 19:55:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|5442
1637179200000|2021-11-17 20:00:00|12147.5|12145.5|12145.9|12143.9|12147.5|12145.5|12145.9|12143.9|8045
1637179500000|2021-11-17 20:05:00|12146.3|12144.3|12145.1|12143.1|12146.7|12144.7|12145.1|12143.1|3363
1637179800000|2021-11-17 20:10:00|12144.4|12142.4|12146.7|12144.7|12146.7|12144.7|12144.4|12142.4|1813
1637180100000|2021-11-17 20:15:00|12145.9|12143.9|12147.5|12145.5|12147.5|12145.5|12145.9|12143.9|11884
1637180400000|2021-11-17 20:20:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|5660
1637180700000|2021-11-17 20:25:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|1872
1637181000000|2021-11-17 20:30:00|12149|12147|12149|12147|12149|12147|12148.3|12146.3|1858
1637181300000|2021-11-17 20:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149|12147|1317
1637181600000|2021-11-17 20:40:00|12150.6|12148.6|12152.2|12150.2|12152.2|12150.2|12149.8|12147.8|2521
1637181900000|2021-11-17 20:45:00|12153|12151|12152.2|12150.2|12153.7|12151.7|12151.4|12149.4|2940
1637182200000|2021-11-17 20:50:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|1021
1637182500000|2021-11-17 20:55:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|3023
1637182800000|2021-11-17 21:00:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|2800
1637183100000|2021-11-17 21:05:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1842
1637183400000|2021-11-17 21:10:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1218
1637183700000|2021-11-17 21:15:00|||||||||1213
1637184000000|2021-11-17 21:20:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12152.2|12150.2|1720
1637184300000|2021-11-17 21:25:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|774
1637184600000|2021-11-17 21:30:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1263
1637184900000|2021-11-17 21:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|1515
1637185200000|2021-11-17 21:40:00|||||||||2253
1637185500000|2021-11-17 21:45:00|12153|12151|12151.4|12149.4|12153|12151|12151.4|12149.4|4536
1637185800000|2021-11-17 21:50:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|2339
1637186100000|2021-11-17 21:55:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|1174
1637190000000|2021-11-17 23:00:00|12149.4|12147.4|12149.8|12147.8|12150.6|12148.6|12149|12147|417
1637190300000|2021-11-17 23:05:00|||||||||109
1637190600000|2021-11-17 23:10:00|||||||||61
1637190900000|2021-11-17 23:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|80
1637191500000|2021-11-17 23:25:00|||||||||10
1637191800000|2021-11-17 23:30:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|168
1637192100000|2021-11-17 23:35:00|12149|12147|12149|12147|12149.8|12147.8|12149|12147|366
1637192400000|2021-11-17 23:40:00|||||||||39
1637192700000|2021-11-17 23:45:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12148.3|12146.3|204
1637193000000|2021-11-17 23:50:00|12148.3|12146.3|12149|12147|12149|12147|12148.3|12146.3|682
1637193300000|2021-11-17 23:55:00|||||||||30
1637193600000|2021-11-18 00:00:00|||||||||34
1637193900000|2021-11-18 00:05:00|12148.7|12146.7|12149|12147|12149|12147|12148.7|12146.7|1996
1637194200000|2021-11-18 00:10:00|12148.7|12146.7|12149|12147|12149.8|12147.8|12148.3|12146.3|916
1637194500000|2021-11-18 00:15:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|69
1637194800000|2021-11-18 00:20:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1104
1637195100000|2021-11-18 00:25:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|172
1637195400000|2021-11-18 00:30:00|||||||||4
1637195700000|2021-11-18 00:35:00|||||||||807
1637196000000|2021-11-18 00:40:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|259
1637196300000|2021-11-18 00:45:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|41
1637196600000|2021-11-18 00:50:00|12149.4|12147.4|12149|12147|12149.8|12147.8|12149|12147|162
1637196900000|2021-11-18 00:55:00|12149.8|12147.8|12148.7|12146.7|12149.8|12147.8|12148.3|12146.3|139
1637197200000|2021-11-18 01:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|203
1637197500000|2021-11-18 01:05:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|435
1637197800000|2021-11-18 01:10:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|399
1637198100000|2021-11-18 01:15:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|113
1637198400000|2021-11-18 01:20:00|||||||||62
1637198700000|2021-11-18 01:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|270
1637199000000|2021-11-18 01:30:00|||||||||262
1637199300000|2021-11-18 01:35:00|||||||||105
1637199600000|2021-11-18 01:40:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|138
1637199900000|2021-11-18 01:45:00|12152.6|12150.6|12152.6|12150.6|12153|12151|12152.2|12150.2|248
1637200200000|2021-11-18 01:50:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12152.2|12150.2|1771
1637200500000|2021-11-18 01:55:00|12153.7|12151.7|12155.3|12153.3|12155.3|12153.3|12153.7|12151.7|1122
1637200800000|2021-11-18 02:00:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|503
1637201100000|2021-11-18 02:05:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|249
1637201400000|2021-11-18 02:10:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|117
1637201700000|2021-11-18 02:15:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2982
1637202000000|2021-11-18 02:20:00|12157.6|12155.6|12156.9|12154.9|12158|12156|12156.9|12154.9|520
1637202300000|2021-11-18 02:25:00|12156.1|12154.1|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|443
1637202600000|2021-11-18 02:30:00|12156.5|12154.5|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|489
1637202900000|2021-11-18 02:35:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|122
1637203200000|2021-11-18 02:40:00|12157.3|12155.3|12156.1|12154.1|12157.3|12155.3|12156.1|12154.1|501
1637203500000|2021-11-18 02:45:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|279
1637203800000|2021-11-18 02:50:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|49
1637204400000|2021-11-18 03:00:00|||||||||8
1637204700000|2021-11-18 03:05:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|219
1637205000000|2021-11-18 03:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|121
1637205300000|2021-11-18 03:15:00|12153.7|12151.7|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|61
1637205600000|2021-11-18 03:20:00|12153.7|12151.7|12156.9|12154.9|12156.9|12154.9|12153.7|12151.7|785
1637205900000|2021-11-18 03:25:00|12156.1|12154.1|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|356
1637206200000|2021-11-18 03:30:00|||||||||182
1637206500000|2021-11-18 03:35:00|||||||||115
1637206800000|2021-11-18 03:40:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|190
1637207100000|2021-11-18 03:45:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|851
1637207400000|2021-11-18 03:50:00|||||||||109
1637207700000|2021-11-18 03:55:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|566
1637208000000|2021-11-18 04:00:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|83
1637208300000|2021-11-18 04:05:00|||||||||78
1637208600000|2021-11-18 04:10:00|||||||||75
1637208900000|2021-11-18 04:15:00|||||||||18
1637209200000|2021-11-18 04:20:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|87
1637209500000|2021-11-18 04:25:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|75
1637209800000|2021-11-18 04:30:00|12155.3|12153.3|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|213
1637210100000|2021-11-18 04:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|178
1637210400000|2021-11-18 04:40:00|||||||||42
1637210700000|2021-11-18 04:45:00|||||||||8
1637211000000|2021-11-18 04:50:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|163
1637211600000|2021-11-18 05:00:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|179
1637211900000|2021-11-18 05:05:00|12152.6|12150.6|12151.4|12149.4|12152.6|12150.6|12150.6|12148.6|838
1637212500000|2021-11-18 05:15:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|576
1637212800000|2021-11-18 05:20:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|421
1637213100000|2021-11-18 05:25:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|145
1637213400000|2021-11-18 05:30:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12150.2|12148.2|4
1637213700000|2021-11-18 05:35:00|||||||||81
1637214000000|2021-11-18 05:40:00|||||||||269
1637214300000|2021-11-18 05:45:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|185
1637214600000|2021-11-18 05:50:00|||||||||195
1637214900000|2021-11-18 05:55:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|191
1637215200000|2021-11-18 06:00:00|12151.4|12149.4|12152.2|12150.2|12153|12151|12151.4|12149.4|263
1637215500000|2021-11-18 06:05:00|||||||||26
1637215800000|2021-11-18 06:10:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|242
1637216100000|2021-11-18 06:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|271
1637216400000|2021-11-18 06:20:00|||||||||14
1637216700000|2021-11-18 06:25:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|37
1637217000000|2021-11-18 06:30:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|174
1637217300000|2021-11-18 06:35:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|302
1637217600000|2021-11-18 06:40:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|111
1637217900000|2021-11-18 06:45:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|210
1637218200000|2021-11-18 06:50:00|||||||||401
1637218500000|2021-11-18 06:55:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|141
1637218800000|2021-11-18 07:00:00|12151|12149|12153|12151|12153|12151|12150.6|12148.6|508
1637219100000|2021-11-18 07:05:00|12153.3|12151.3|12155.3|12153.3|12155.3|12153.3|12153|12151|571
1637219400000|2021-11-18 07:10:00|12154.9|12152.9|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|520
1637219700000|2021-11-18 07:15:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|673
1637220000000|2021-11-18 07:20:00|||||||||14
1637220300000|2021-11-18 07:25:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|283
1637220600000|2021-11-18 07:30:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|344
1637220900000|2021-11-18 07:35:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|685
1637221200000|2021-11-18 07:40:00|12153.7|12151.7|12155.3|12153.3|12156.1|12154.1|12153.7|12151.7|811
1637221500000|2021-11-18 07:45:00|12155.7|12153.7|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|719
1637221800000|2021-11-18 07:50:00|12156.9|12154.9|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|1186
1637222100000|2021-11-18 07:55:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1629
1637222400000|2021-11-18 08:00:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1140
1637222700000|2021-11-18 08:05:00|12158|12156|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|1029
1637223000000|2021-11-18 08:10:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|652
1637223300000|2021-11-18 08:15:00|12157.3|12155.3|12156.1|12154.1|12157.6|12155.6|12155.3|12153.3|778
1637223600000|2021-11-18 08:20:00|12156.9|12154.9|12155.3|12153.3|12156.9|12154.9|12155.3|12153.3|204
1637223900000|2021-11-18 08:25:00|12154.5|12152.5|12156.1|12154.1|12156.1|12154.1|12154.5|12152.5|453
1637224200000|2021-11-18 08:30:00|12155.3|12153.3|12153|12151|12155.3|12153.3|12151.4|12149.4|3086
1637224500000|2021-11-18 08:35:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|806
1637224800000|2021-11-18 08:40:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|1077
1637225100000|2021-11-18 08:45:00|12152.6|12150.6|12153|12151|12153|12151|12152.2|12150.2|567
1637225400000|2021-11-18 08:50:00|12153.3|12151.3|12153.7|12151.7|12153.7|12151.7|12153|12151|888
1637225700000|2021-11-18 08:55:00|12153|12151|12154.5|12152.5|12154.5|12152.5|12153|12151|754
1637226000000|2021-11-18 09:00:00|||||||||697
1637226300000|2021-11-18 09:05:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|940
1637226600000|2021-11-18 09:10:00|12153.3|12151.3|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|431
1637226900000|2021-11-18 09:15:00|12153|12151|12153|12151|12153|12151|12153|12151|287
1637227200000|2021-11-18 09:20:00|12152.6|12150.6|12151.4|12149.4|12152.6|12150.6|12151.4|12149.4|135
1637227500000|2021-11-18 09:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1492
1637227800000|2021-11-18 09:30:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|302
1637228100000|2021-11-18 09:35:00|12152.2|12150.2|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|428
1637228400000|2021-11-18 09:40:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|675
1637228700000|2021-11-18 09:45:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149.8|12147.8|532
1637229000000|2021-11-18 09:50:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|745
1637229300000|2021-11-18 09:55:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.1|12145.1|1236
1637229600000|2021-11-18 10:00:00|12149|12147|12149|12147|12149|12147|12149|12147|313
1637229900000|2021-11-18 10:05:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149|12147|314
1637230200000|2021-11-18 10:10:00|12149.8|12147.8|12149|12147|12150.6|12148.6|12149|12147|1330
1637230500000|2021-11-18 10:15:00|||||||||139
1637230800000|2021-11-18 10:20:00|12149.8|12147.8|12149|12147|12149.8|12147.8|12149|12147|135
1637231100000|2021-11-18 10:25:00|12149.4|12147.4|12149.8|12147.8|12149.8|12147.8|12149|12147|562
1637231400000|2021-11-18 10:30:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|339
1637231700000|2021-11-18 10:35:00|||||||||216
1637232000000|2021-11-18 10:40:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|441
1637232300000|2021-11-18 10:45:00|||||||||2787
1637232600000|2021-11-18 10:50:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|178
1637232900000|2021-11-18 10:55:00|||||||||33
1637233200000|2021-11-18 11:00:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|2158
1637233500000|2021-11-18 11:05:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|736
1637233800000|2021-11-18 11:10:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|966
1637234100000|2021-11-18 11:15:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|548
1637234400000|2021-11-18 11:20:00|||||||||332
1637234700000|2021-11-18 11:25:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|646
1637235000000|2021-11-18 11:30:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|1938
1637235300000|2021-11-18 11:35:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|753
1637235600000|2021-11-18 11:40:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|714
1637235900000|2021-11-18 11:45:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|731
1637236200000|2021-11-18 11:50:00|||||||||106
1637236500000|2021-11-18 11:55:00|||||||||101
1637236800000|2021-11-18 12:00:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|1482
1637237100000|2021-11-18 12:05:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|353
1637237400000|2021-11-18 12:10:00|12149|12147|12149|12147|12149|12147|12149|12147|343
1637237700000|2021-11-18 12:15:00|12148.7|12146.7|12149|12147|12149.8|12147.8|12148.3|12146.3|1636
1637238000000|2021-11-18 12:20:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|456
1637238300000|2021-11-18 12:25:00|||||||||48
1637238600000|2021-11-18 12:30:00|12149|12147|12148.3|12146.3|12149|12147|12148.3|12146.3|179
1637238900000|2021-11-18 12:35:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|510
1637239200000|2021-11-18 12:40:00|12150.2|12148.2|12151.4|12149.4|12152.2|12150.2|12149.8|12147.8|2706
1637239500000|2021-11-18 12:45:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|924
1637239800000|2021-11-18 12:50:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|198
1637240100000|2021-11-18 12:55:00|12153|12151|12152.2|12150.2|12153|12151|12151.4|12149.4|629
1637240400000|2021-11-18 13:00:00|12151.4|12149.4|12150.6|12148.6|12152.2|12150.2|12150.6|12148.6|1848
1637240700000|2021-11-18 13:05:00|12151|12149|12151.4|12149.4|12152.2|12150.2|12151|12149|1064
1637241000000|2021-11-18 13:10:00|12151|12149|12152.2|12150.2|12152.2|12150.2|12150.6|12148.6|1276
1637241300000|2021-11-18 13:15:00|12151.4|12149.4|12149|12147|12152.2|12150.2|12149|12147|1481
1637241600000|2021-11-18 13:20:00|12149.8|12147.8|12147.5|12145.5|12149.8|12147.8|12145.9|12143.9|6621
1637241900000|2021-11-18 13:25:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1922
1637242200000|2021-11-18 13:30:00|12147.1|12145.1|12142.8|12140.8|12147.5|12145.5|12142.8|12140.8|9597
1637242500000|2021-11-18 13:35:00|12142|12140|12144.4|12142.4|12145.1|12143.1|12142|12140|4968
1637242800000|2021-11-18 13:40:00|12145.1|12143.1|12146.3|12144.3|12146.7|12144.7|12144.4|12142.4|1516
1637243100000|2021-11-18 13:45:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12144.4|12142.4|3118
1637243400000|2021-11-18 13:50:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12142.8|12140.8|3589
1637243700000|2021-11-18 13:55:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|3812
1637244000000|2021-11-18 14:00:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|7093
1637244300000|2021-11-18 14:05:00|12142|12140|12143.6|12141.6|12143.6|12141.6|12142|12140|1794
1637244600000|2021-11-18 14:10:00|12144.4|12142.4|12142.8|12140.8|12144.4|12142.4|12142|12140|1697
1637244900000|2021-11-18 14:15:00|12143.6|12141.6|12143.6|12141.6|12144.4|12142.4|12143.6|12141.6|3520
1637245200000|2021-11-18 14:20:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|1117
1637245500000|2021-11-18 14:25:00|12143.6|12141.6|12142.8|12140.8|12144.4|12142.4|12142|12140|2367
1637245800000|2021-11-18 14:30:00|12143.6|12141.6|12145.1|12143.1|12145.9|12143.9|12142.8|12140.8|3024
1637246100000|2021-11-18 14:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|3915
1637246400000|2021-11-18 14:40:00|12145.1|12143.1|12147.5|12145.5|12148.3|12146.3|12145.1|12143.1|1574
1637246700000|2021-11-18 14:45:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|2767
1637247000000|2021-11-18 14:50:00|12146.7|12144.7|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|2908
1637247300000|2021-11-18 14:55:00|12147.1|12145.1|12149|12147|12149.8|12147.8|12146.7|12144.7|2215
1637247600000|2021-11-18 15:00:00|12148.3|12146.3|12149.8|12147.8|12150.6|12148.6|12147.5|12145.5|3878
1637247900000|2021-11-18 15:05:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|4468
1637248200000|2021-11-18 15:10:00|12151.4|12149.4|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|16024
1637248500000|2021-11-18 15:15:00|12152.2|12150.2|12156.9|12154.9|12156.9|12154.9|12151.4|12149.4|8200
1637248800000|2021-11-18 15:20:00|12156.1|12154.1|12154.5|12152.5|12156.9|12154.9|12154.5|12152.5|4464
1637249100000|2021-11-18 15:25:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|1979
1637249400000|2021-11-18 15:30:00|12156.1|12154.1|12153.7|12151.7|12156.1|12154.1|12153.7|12151.7|1987
1637249700000|2021-11-18 15:35:00|12153|12151|12151.4|12149.4|12154.5|12152.5|12151.4|12149.4|4251
1637250000000|2021-11-18 15:40:00|12152.2|12150.2|12153|12151|12153.7|12151.7|12152.2|12150.2|3430
1637250300000|2021-11-18 15:45:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|2957
1637250600000|2021-11-18 15:50:00|12152.2|12150.2|12153|12151|12154.5|12152.5|12152.2|12150.2|2702
1637250900000|2021-11-18 15:55:00|12153.7|12151.7|12157.6|12155.6|12157.6|12155.6|12153.7|12151.7|2511
1637251200000|2021-11-18 16:00:00|12156.9|12154.9|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|5776
1637251500000|2021-11-18 16:05:00|12158|12156|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|4329
1637251800000|2021-11-18 16:10:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12156.9|12154.9|3847
1637252100000|2021-11-18 16:15:00|12156.9|12154.9|12160|12158|12160|12158|12156.9|12154.9|4411
1637252400000|2021-11-18 16:20:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|3654
1637252700000|2021-11-18 16:25:00|12158.4|12156.4|12160.8|12158.8|12160.8|12158.8|12158.4|12156.4|1278
1637253000000|2021-11-18 16:30:00|12161.5|12159.5|12156.9|12154.9|12161.5|12159.5|12156.9|12154.9|2468
1637253300000|2021-11-18 16:35:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|2724
1637253600000|2021-11-18 16:40:00|||||||||304
1637253900000|2021-11-18 16:45:00|12159.2|12157.2|12160|12158|12160.8|12158.8|12157.6|12155.6|5641
1637254200000|2021-11-18 16:50:00|12160.8|12158.8|12157.6|12155.6|12160.8|12158.8|12157.6|12155.6|1112
1637254500000|2021-11-18 16:55:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1952
1637254800000|2021-11-18 17:00:00|12158.4|12156.4|12159.2|12157.2|12160|12158|12158.4|12156.4|949
1637255100000|2021-11-18 17:05:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1194
1637255400000|2021-11-18 17:10:00|12158.8|12156.8|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|1328
1637255700000|2021-11-18 17:15:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|6486
1637256000000|2021-11-18 17:20:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1829
1637256300000|2021-11-18 17:25:00|12157.6|12155.6|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|868
1637256600000|2021-11-18 17:30:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1381
1637256900000|2021-11-18 17:35:00|12158.8|12156.8|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|980
1637257200000|2021-11-18 17:40:00|||||||||1740
1637257500000|2021-11-18 17:45:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|1209
1637257800000|2021-11-18 17:50:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|2119
1637258100000|2021-11-18 17:55:00|12157.6|12155.6|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1944
1637258400000|2021-11-18 18:00:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|2385
1637258700000|2021-11-18 18:05:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|1383
1637259000000|2021-11-18 18:10:00|12158.8|12156.8|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1079
1637259300000|2021-11-18 18:15:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|1592
1637259600000|2021-11-18 18:20:00|12159.2|12157.2|12158.4|12156.4|12160|12158|12158.4|12156.4|2119
1637259900000|2021-11-18 18:25:00|12157.6|12155.6|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|1528
1637260200000|2021-11-18 18:30:00|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|12159.2|12157.2|1499
1637260500000|2021-11-18 18:35:00|12158.8|12156.8|12157.6|12155.6|12158.8|12156.8|12157.6|12155.6|783
1637260800000|2021-11-18 18:40:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|2731
1637261100000|2021-11-18 18:45:00|12156.5|12154.5|12157.6|12155.6|12157.6|12155.6|12156.5|12154.5|566
1637261400000|2021-11-18 18:50:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|1734
1637261700000|2021-11-18 18:55:00|||||||||816
1637262000000|2021-11-18 19:00:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|744
1637262300000|2021-11-18 19:05:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12158.4|12156.4|898
1637262600000|2021-11-18 19:10:00|||||||||349
1637262900000|2021-11-18 19:15:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|1564
1637263200000|2021-11-18 19:20:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|386
1637263500000|2021-11-18 19:25:00|12158.4|12156.4|12158.4|12156.4|12158.4|12156.4|12157.6|12155.6|5628
1637263800000|2021-11-18 19:30:00|12157.6|12155.6|12156.9|12154.9|12158.4|12156.4|12156.9|12154.9|2842
1637264100000|2021-11-18 19:35:00|12156.5|12154.5|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|829
1637264400000|2021-11-18 19:40:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|1302
1637264700000|2021-11-18 19:45:00|12157.3|12155.3|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|860
1637265000000|2021-11-18 19:50:00|12156.1|12154.1|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|3474
1637265300000|2021-11-18 19:55:00|12156.9|12154.9|12155.3|12153.3|12157.6|12155.6|12155.3|12153.3|2511
1637265600000|2021-11-18 20:00:00|12156.1|12154.1|12154.5|12152.5|12156.1|12154.1|12153.7|12151.7|2956
1637265900000|2021-11-18 20:05:00|12153.7|12151.7|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|825
1637266200000|2021-11-18 20:10:00|12154.5|12152.5|12153.7|12151.7|12154.5|12152.5|12153.7|12151.7|1525
1637266500000|2021-11-18 20:15:00|12153|12151|12155.3|12153.3|12155.3|12153.3|12153|12151|3206
1637266800000|2021-11-18 20:20:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2115
1637267100000|2021-11-18 20:25:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|651
1637267400000|2021-11-18 20:30:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|2101
1637267700000|2021-11-18 20:35:00|||||||||1446
1637268000000|2021-11-18 20:40:00|12158.4|12156.4|12157.6|12155.6|12158.4|12156.4|12157.6|12155.6|957
1637268300000|2021-11-18 20:45:00|||||||||433
1637268600000|2021-11-18 20:50:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12157.6|12155.6|2304
1637268900000|2021-11-18 20:55:00|12158.4|12156.4|12160|12158|12160|12158|12158.4|12156.4|1980
1637269200000|2021-11-18 21:00:00|12159.2|12157.2|12159.2|12157.2|12160|12158|12159.2|12157.2|2736
1637269500000|2021-11-18 21:05:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|614
1637269800000|2021-11-18 21:10:00|||||||||1515
1637270100000|2021-11-18 21:15:00|12158.4|12156.4|12159.2|12157.2|12159.2|12157.2|12158.4|12156.4|1325
1637270400000|2021-11-18 21:20:00|12158.4|12156.4|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|1412
1637270700000|2021-11-18 21:25:00|12157.6|12155.6|12156.9|12154.9|12157.6|12155.6|12156.5|12154.5|1337
1637271000000|2021-11-18 21:30:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|845
1637271300000|2021-11-18 21:35:00|12157.6|12155.6|12158.4|12156.4|12158.4|12156.4|12156.9|12154.9|2553
1637271600000|2021-11-18 21:40:00|12159.2|12157.2|12157.6|12155.6|12159.2|12157.2|12157.6|12155.6|2288
1637271900000|2021-11-18 21:45:00|12156.9|12154.9|12156.9|12154.9|12157.6|12155.6|12156.9|12154.9|1886
1637272200000|2021-11-18 21:50:00|12157.6|12155.6|12156.1|12154.1|12157.6|12155.6|12156.1|12154.1|620
1637272500000|2021-11-18 21:55:00|12156.5|12154.5|12156.1|12154.1|12156.9|12154.9|12155.3|12153.3|1901
1637276400000|2021-11-18 23:00:00|12154.5|12152.5|12154.5|12152.5|12156.1|12154.1|12154.5|12152.5|291
1637276700000|2021-11-18 23:05:00|12155.3|12153.3|12154.9|12152.9|12155.3|12153.3|12154.5|12152.5|102
1637277000000|2021-11-18 23:10:00|12154.5|12152.5|12154.5|12152.5|12155.3|12153.3|12153.7|12151.7|728
1637277300000|2021-11-18 23:15:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|567
1637277600000|2021-11-18 23:20:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|186
1637277900000|2021-11-18 23:25:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|115
1637278200000|2021-11-18 23:30:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|50
1637278500000|2021-11-18 23:35:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|35
1637278800000|2021-11-18 23:40:00|||||||||38
1637279100000|2021-11-18 23:45:00|12156.1|12154.1|12155.7|12153.7|12156.1|12154.1|12155.3|12153.3|396
1637279400000|2021-11-18 23:50:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|134
1637279700000|2021-11-18 23:55:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.5|12152.5|57
1637280000000|2021-11-19 00:00:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|119
1637280300000|2021-11-19 00:05:00|12154.9|12152.9|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|140
1637280600000|2021-11-19 00:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|347
1637280900000|2021-11-19 00:15:00|12154.1|12152.1|12154.5|12152.5|12154.5|12152.5|12153.7|12151.7|95
1637281200000|2021-11-19 00:20:00|||||||||22
1637281500000|2021-11-19 00:25:00|12154.9|12152.9|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|122
1637281800000|2021-11-19 00:30:00|12154.9|12152.9|12155.3|12153.3|12155.3|12153.3|12154.9|12152.9|32
1637282100000|2021-11-19 00:35:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|70
1637282400000|2021-11-19 00:40:00|12156.9|12154.9|12156.1|12154.1|12156.9|12154.9|12156.1|12154.1|114
1637282700000|2021-11-19 00:45:00|12155.3|12153.3|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|1428
1637283000000|2021-11-19 00:50:00|||||||||8
1637283300000|2021-11-19 00:55:00|||||||||102
1637283600000|2021-11-19 01:00:00|12155.7|12153.7|12156.1|12154.1|12156.1|12154.1|12155.3|12153.3|263
1637283900000|2021-11-19 01:05:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|38
1637284200000|2021-11-19 01:10:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|681
1637284500000|2021-11-19 01:15:00|12155.3|12153.3|12154.5|12152.5|12155.3|12153.3|12154.5|12152.5|58
1637284800000|2021-11-19 01:20:00|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|12155.3|12153.3|54
1637285100000|2021-11-19 01:25:00|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|12154.5|12152.5|308
1637285400000|2021-11-19 01:30:00|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|12153.7|12151.7|862
1637285700000|2021-11-19 01:35:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12153|12151|697
1637286000000|2021-11-19 01:40:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|793
1637286300000|2021-11-19 01:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.2|12148.2|1200
1637286600000|2021-11-19 01:50:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12150.2|12148.2|379
1637286900000|2021-11-19 01:55:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|354
1637287200000|2021-11-19 02:00:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|255
1637287500000|2021-11-19 02:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|677
1637287800000|2021-11-19 02:10:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|607
1637288100000|2021-11-19 02:15:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|151
1637288400000|2021-11-19 02:20:00|||||||||21
1637288700000|2021-11-19 02:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|71
1637289000000|2021-11-19 02:30:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|475
1637289300000|2021-11-19 02:35:00|12151.8|12149.8|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|179
1637289600000|2021-11-19 02:40:00|12151|12149|12149.8|12147.8|12151|12149|12149.8|12147.8|236
1637289900000|2021-11-19 02:45:00|||||||||228
1637290200000|2021-11-19 02:50:00|||||||||40
1637290500000|2021-11-19 02:55:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|83
1637290800000|2021-11-19 03:00:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|620
1637291100000|2021-11-19 03:05:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|176
1637291400000|2021-11-19 03:10:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|142
1637291700000|2021-11-19 03:15:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|104
1637292000000|2021-11-19 03:20:00|12149.8|12147.8|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|389
1637292300000|2021-11-19 03:25:00|||||||||157
1637292600000|2021-11-19 03:30:00|12149.8|12147.8|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|395
1637292900000|2021-11-19 03:35:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|38
1637293200000|2021-11-19 03:40:00|12150.2|12148.2|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|160
1637293500000|2021-11-19 03:45:00|12149.8|12147.8|12149.8|12147.8|12150.2|12148.2|12149.8|12147.8|104
1637293800000|2021-11-19 03:50:00|||||||||20
1637294100000|2021-11-19 03:55:00|||||||||11
1637294400000|2021-11-19 04:00:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|850
1637294700000|2021-11-19 04:05:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|435
1637295000000|2021-11-19 04:10:00|||||||||18
1637295300000|2021-11-19 04:15:00|||||||||3
1637295600000|2021-11-19 04:20:00|||||||||26
1637295900000|2021-11-19 04:25:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|46
1637296200000|2021-11-19 04:30:00|12151|12149|12150.6|12148.6|12151|12149|12150.6|12148.6|20
1637296500000|2021-11-19 04:35:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|14
1637297400000|2021-11-19 04:50:00|12151|12149|12150.6|12148.6|12151|12149|12150.6|12148.6|109
1637297700000|2021-11-19 04:55:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|8
1637298600000|2021-11-19 05:10:00|12151.8|12149.8|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|160
1637299200000|2021-11-19 05:20:00|||||||||122
1637299800000|2021-11-19 05:30:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|344
1637300100000|2021-11-19 05:35:00|||||||||5
1637300400000|2021-11-19 05:40:00|||||||||250
1637300700000|2021-11-19 05:45:00|||||||||279
1637301000000|2021-11-19 05:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|592
1637301300000|2021-11-19 05:55:00|12153|12151|12153|12151|12153|12151|12153|12151|170
1637301600000|2021-11-19 06:00:00|12152.2|12150.2|12151.4|12149.4|12152.2|12150.2|12151.4|12149.4|443
1637301900000|2021-11-19 06:05:00|12150.6|12148.6|12151.4|12149.4|12152.2|12150.2|12150.6|12148.6|977
1637302200000|2021-11-19 06:10:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.8|12149.8|138
1637302500000|2021-11-19 06:15:00|12153|12151|12152.2|12150.2|12153|12151|12152.2|12150.2|448
1637302800000|2021-11-19 06:20:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|286
1637303100000|2021-11-19 06:25:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|232
1637303400000|2021-11-19 06:30:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|348
1637303700000|2021-11-19 06:35:00|||||||||212
1637304000000|2021-11-19 06:40:00|12150.6|12148.6|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|370
1637304300000|2021-11-19 06:45:00|||||||||35
1637304600000|2021-11-19 06:50:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|669
1637304900000|2021-11-19 06:55:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|322
1637305200000|2021-11-19 07:00:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|442
1637305500000|2021-11-19 07:05:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|129
1637305800000|2021-11-19 07:10:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|261
1637306100000|2021-11-19 07:15:00|12150.6|12148.6|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|293
1637306400000|2021-11-19 07:20:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|302
1637306700000|2021-11-19 07:25:00|12149.8|12147.8|12148.3|12146.3|12150.6|12148.6|12148.3|12146.3|820
1637307000000|2021-11-19 07:30:00|12147.5|12145.5|12149|12147|12149|12147|12147.5|12145.5|955
1637307300000|2021-11-19 07:35:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|700
1637307600000|2021-11-19 07:40:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|341
1637307900000|2021-11-19 07:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|675
1637308200000|2021-11-19 07:50:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12148.3|12146.3|1365
1637308500000|2021-11-19 07:55:00|12148.7|12146.7|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|202
1637308800000|2021-11-19 08:00:00|12149.4|12147.4|12149|12147|12149.8|12147.8|12149|12147|651
1637309100000|2021-11-19 08:05:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12148.3|12146.3|264
1637309400000|2021-11-19 08:10:00|12149|12147|12150.6|12148.6|12150.6|12148.6|12149|12147|736
1637309700000|2021-11-19 08:15:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12149.8|12147.8|1285
1637310000000|2021-11-19 08:20:00|12151|12149|12149.8|12147.8|12151.4|12149.4|12149|12147|590
1637310300000|2021-11-19 08:25:00|12149|12147|12149|12147|12149.8|12147.8|12148.3|12146.3|545
1637310600000|2021-11-19 08:30:00|12148.3|12146.3|12148.3|12146.3|12149|12147|12147.5|12145.5|662
1637310900000|2021-11-19 08:35:00|12148.7|12146.7|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|592
1637311200000|2021-11-19 08:40:00|12149|12147|12149.8|12147.8|12149.8|12147.8|12149|12147|249
1637311500000|2021-11-19 08:45:00|12150.6|12148.6|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|382
1637311800000|2021-11-19 08:50:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12151.4|12149.4|809
1637312100000|2021-11-19 08:55:00|12153|12151|12152.2|12150.2|12153.3|12151.3|12152.2|12150.2|432
1637312400000|2021-11-19 09:00:00|12153|12151|12153|12151|12153.3|12151.3|12153|12151|386
1637312700000|2021-11-19 09:05:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|316
1637313000000|2021-11-19 09:10:00|12153|12151|12153.7|12151.7|12153.7|12151.7|12152.2|12150.2|1323
1637313300000|2021-11-19 09:15:00|12154.5|12152.5|12155.3|12153.3|12156.1|12154.1|12154.5|12152.5|2132
1637313600000|2021-11-19 09:20:00|12155.7|12153.7|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|909
1637313900000|2021-11-19 09:25:00|12155.7|12153.7|12167.8|12165.8|12167.8|12165.8|12155.7|12153.7|8452
1637314200000|2021-11-19 09:30:00|12168.2|12166.2|12167|12165|12169.4|12167.4|12166.2|12164.2|6993
1637314500000|2021-11-19 09:35:00|12167.8|12165.8|12169.4|12167.4|12170.1|12168.1|12166.2|12164.2|2157
1637314800000|2021-11-19 09:40:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12169.4|12167.4|3691
1637315100000|2021-11-19 09:45:00|12168.6|12166.6|12167.8|12165.8|12168.6|12166.6|12166.2|12164.2|2688
1637315400000|2021-11-19 09:50:00|12167|12165|12171.7|12169.7|12172.5|12170.5|12165.5|12163.5|5773
1637315700000|2021-11-19 09:55:00|12171.3|12169.3|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|2859
1637316000000|2021-11-19 10:00:00|12172.9|12170.9|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|4662
1637316300000|2021-11-19 10:05:00|12174.8|12172.8|12177.2|12175.2|12178|12176|12174.8|12172.8|5386
1637316600000|2021-11-19 10:10:00|12178|12176|12175.6|12173.6|12178.7|12176.7|12174.8|12172.8|984
1637316900000|2021-11-19 10:15:00|12174.8|12172.8|12173.3|12171.3|12175.6|12173.6|12173.3|12171.3|2209
1637317200000|2021-11-19 10:20:00|12174|12172|12174|12172|12174|12172|12172.5|12170.5|1172
1637317500000|2021-11-19 10:25:00|12173.3|12171.3|12172.5|12170.5|12174|12172|12171.7|12169.7|1423
1637317800000|2021-11-19 10:30:00|12173.3|12171.3|12171.7|12169.7|12173.3|12171.3|12170.9|12168.9|848
1637318100000|2021-11-19 10:35:00|12170.9|12168.9|12170.9|12168.9|12170.9|12168.9|12170.1|12168.1|893
1637318400000|2021-11-19 10:40:00|12170.5|12168.5|12171.7|12169.7|12171.7|12169.7|12170.1|12168.1|495
1637318700000|2021-11-19 10:45:00|12171.3|12169.3|12172.5|12170.5|12173.3|12171.3|12170.9|12168.9|1463
1637319000000|2021-11-19 10:50:00|12173.3|12171.3|12174.8|12172.8|12176.4|12174.4|12173.3|12171.3|1380
1637319300000|2021-11-19 10:55:00|12175.6|12173.6|12174.8|12172.8|12175.6|12173.6|12173.3|12171.3|1009
1637319600000|2021-11-19 11:00:00|12174|12172|12176.4|12174.4|12176.4|12174.4|12174|12172|1263
1637319900000|2021-11-19 11:05:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|867
1637320200000|2021-11-19 11:10:00|12177.2|12175.2|12176.4|12174.4|12177.2|12175.2|12176.4|12174.4|796
1637320500000|2021-11-19 11:15:00|12176.8|12174.8|12178.7|12176.7|12179.5|12177.5|12176.8|12174.8|4493
1637320800000|2021-11-19 11:20:00|12178|12176|12176.4|12174.4|12178|12176|12176.4|12174.4|716
1637321100000|2021-11-19 11:25:00|12175.6|12173.6|12178|12176|12178.7|12176.7|12175.6|12173.6|2111
1637321400000|2021-11-19 11:30:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12178|12176|1450
1637321700000|2021-11-19 11:35:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|1951
1637322000000|2021-11-19 11:40:00|12183|12181|12182.6|12180.6|12184.2|12182.2|12182.6|12180.6|3310
1637322300000|2021-11-19 11:45:00|12183.4|12181.4|12185|12183|12185|12183|12182.6|12180.6|2717
1637322600000|2021-11-19 11:50:00|12184.2|12182.2|12187.3|12185.3|12187.3|12185.3|12184.2|12182.2|2373
1637322900000|2021-11-19 11:55:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12186.5|12184.5|2237
1637323200000|2021-11-19 12:00:00|12187.7|12185.7|12190.5|12188.5|12190.5|12188.5|12187.7|12185.7|2750
1637323500000|2021-11-19 12:05:00|12190.1|12188.1|12187.3|12185.3|12190.5|12188.5|12186.5|12184.5|4123
1637323800000|2021-11-19 12:10:00|12186.5|12184.5|12185.4|12183.4|12187.3|12185.3|12185|12183|3283
1637324100000|2021-11-19 12:15:00|12185|12183|12184.2|12182.2|12185|12183|12183.4|12181.4|1409
1637324400000|2021-11-19 12:20:00|12183.4|12181.4|12185|12183|12185|12183|12183.4|12181.4|1632
1637324700000|2021-11-19 12:25:00|12184.2|12182.2|12182.6|12180.6|12185|12183|12182.6|12180.6|2628
1637325000000|2021-11-19 12:30:00|12183|12181|12186.5|12184.5|12186.5|12184.5|12182.6|12180.6|1570
1637325300000|2021-11-19 12:35:00|12187.3|12185.3|12189.7|12187.7|12189.7|12187.7|12186.5|12184.5|2871
1637325600000|2021-11-19 12:40:00|12188.9|12186.9|12191.2|12189.2|12192|12190|12188.9|12186.9|1781
1637325900000|2021-11-19 12:45:00|12192|12190|12193.6|12191.6|12195.1|12193.1|12191.2|12189.2|5227
1637326200000|2021-11-19 12:50:00|12194.4|12192.4|12191.2|12189.2|12194.4|12192.4|12190.5|12188.5|3902
1637326500000|2021-11-19 12:55:00|12192|12190|12189.7|12187.7|12192|12190|12189.7|12187.7|2660
1637326800000|2021-11-19 13:00:00|12190.1|12188.1|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|2679
1637327100000|2021-11-19 13:05:00|12191.2|12189.2|12189.7|12187.7|12192|12190|12188.1|12186.1|2930
1637327400000|2021-11-19 13:10:00|12190.5|12188.5|12190.5|12188.5|12191.2|12189.2|12188.9|12186.9|2615
1637327700000|2021-11-19 13:15:00|12191.2|12189.2|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|1516
1637328000000|2021-11-19 13:20:00|12191.2|12189.2|12188.9|12186.9|12191.2|12189.2|12188.1|12186.1|5130
1637328300000|2021-11-19 13:25:00|12188.1|12186.1|12186.5|12184.5|12188.9|12186.9|12186.5|12184.5|4809
1637328600000|2021-11-19 13:30:00|12187.3|12185.3|12186.5|12184.5|12188.1|12186.1|12185.8|12183.8|4392
1637328900000|2021-11-19 13:35:00|12186.2|12184.2|12187.3|12185.3|12188.1|12186.1|12185.8|12183.8|3217
1637329200000|2021-11-19 13:40:00|12186.5|12184.5|12185.8|12183.8|12188.1|12186.1|12185.4|12183.4|4934
1637329500000|2021-11-19 13:45:00|12185|12183|12187.3|12185.3|12187.3|12185.3|12185|12183|4357
1637329800000|2021-11-19 13:50:00|12188.1|12186.1|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|2360
1637330100000|2021-11-19 13:55:00|12185.4|12183.4|12186.5|12184.5|12187.3|12185.3|12185|12183|3836
1637330400000|2021-11-19 14:00:00|12187.3|12185.3|12190.5|12188.5|12190.5|12188.5|12187.3|12185.3|3887
1637330700000|2021-11-19 14:05:00|12189.7|12187.7|12190.5|12188.5|12191.2|12189.2|12189.7|12187.7|2269
1637331000000|2021-11-19 14:10:00|12191.2|12189.2|12185|12183|12191.2|12189.2|12184.2|12182.2|22090
1637331300000|2021-11-19 14:15:00|12184.2|12182.2|12173.3|12171.3|12184.2|12182.2|12171.7|12169.7|12931
1637331600000|2021-11-19 14:20:00|12172.5|12170.5|12180.3|12178.3|12180.3|12178.3|12172.5|12170.5|8120
1637331900000|2021-11-19 14:25:00|12179.5|12177.5|12181.1|12179.1|12181.1|12179.1|12178|12176|5348
1637332200000|2021-11-19 14:30:00|12181.9|12179.9|12182.6|12180.6|12185|12183|12181.9|12179.9|7329
1637332500000|2021-11-19 14:35:00|12181.9|12179.9|12185|12183|12185.8|12183.8|12181.9|12179.9|15969
1637332800000|2021-11-19 14:40:00|12185.8|12183.8|12185|12183|12185.8|12183.8|12183.4|12181.4|5647
1637333100000|2021-11-19 14:45:00|12184.2|12182.2|12180.3|12178.3|12185.8|12183.8|12180.3|12178.3|3770
1637333400000|2021-11-19 14:50:00|12179.5|12177.5|12180.3|12178.3|12181.1|12179.1|12178|12176|3363
1637333700000|2021-11-19 14:55:00|12179.5|12177.5|12184.2|12182.2|12184.2|12182.2|12178.7|12176.7|2259
1637334000000|2021-11-19 15:00:00|12185|12183|12182.6|12180.6|12185.8|12183.8|12181.9|12179.9|2555
1637334300000|2021-11-19 15:05:00|12183.4|12181.4|12184.6|12182.6|12185|12183|12181.1|12179.1|2043
1637334600000|2021-11-19 15:10:00|12185|12183|12184.2|12182.2|12185.8|12183.8|12183.4|12181.4|1769
1637334900000|2021-11-19 15:15:00|12185|12183|12188.1|12186.1|12188.1|12186.1|12185|12183|3550
1637335200000|2021-11-19 15:20:00|12188.9|12186.9|12187.3|12185.3|12188.9|12186.9|12187.3|12185.3|3368
1637335500000|2021-11-19 15:25:00|12186.5|12184.5|12188.1|12186.1|12188.1|12186.1|12185.8|12183.8|2754
1637335800000|2021-11-19 15:30:00|12188.9|12186.9|12187.3|12185.3|12189.7|12187.7|12186.5|12184.5|4297
1637336100000|2021-11-19 15:35:00|12186.5|12184.5|12185.8|12183.8|12187.3|12185.3|12185.8|12183.8|3924
1637336400000|2021-11-19 15:40:00|12185.4|12183.4|12183.4|12181.4|12185.8|12183.8|12181.9|12179.9|3254
1637336700000|2021-11-19 15:45:00|12182.6|12180.6|12173.3|12171.3|12182.6|12180.6|12172.5|12170.5|13488
1637337000000|2021-11-19 15:50:00|12174|12172|12175.6|12173.6|12175.6|12173.6|12172.5|12170.5|5258
1637337300000|2021-11-19 15:55:00|12176.4|12174.4|12178|12176|12178.7|12176.7|12176.4|12174.4|2373
1637337600000|2021-11-19 16:00:00|12178.7|12176.7|12177.2|12175.2|12179.5|12177.5|12176.4|12174.4|19010
1637337900000|2021-11-19 16:05:00|12178|12176|12174|12172|12178|12176|12173.3|12171.3|10018
1637338200000|2021-11-19 16:10:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12173.3|12171.3|3292
1637338500000|2021-11-19 16:15:00|12173.3|12171.3|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|2985
1637338800000|2021-11-19 16:20:00|12172.1|12170.1|12174|12172|12174|12172|12171.7|12169.7|3456
1637339100000|2021-11-19 16:25:00|12174.8|12172.8|12176.4|12174.4|12176.4|12174.4|12174|12172|1187
1637339400000|2021-11-19 16:30:00|12175.6|12173.6|12174.8|12172.8|12176.4|12174.4|12174.8|12172.8|1489
1637339700000|2021-11-19 16:35:00|12175.6|12173.6|12175.6|12173.6|12176.4|12174.4|12175.6|12173.6|1259
1637340000000|2021-11-19 16:40:00|12174.8|12172.8|12175.6|12173.6|12176.4|12174.4|12174.8|12172.8|1434
1637340300000|2021-11-19 16:45:00|12174.8|12172.8|12176.4|12174.4|12176.4|12174.4|12174.8|12172.8|1350
1637340600000|2021-11-19 16:50:00|12177.2|12175.2|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|4151
1637340900000|2021-11-19 16:55:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|2273
1637341200000|2021-11-19 17:00:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.4|12172.4|1680
1637341500000|2021-11-19 17:05:00|12175.2|12173.2|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|2075
1637341800000|2021-11-19 17:10:00|12174|12172|12171.7|12169.7|12174|12172|12170.9|12168.9|8087
1637342100000|2021-11-19 17:15:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|1568
1637342400000|2021-11-19 17:20:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|2660
1637342700000|2021-11-19 17:25:00|12172.5|12170.5|12173.3|12171.3|12173.3|12171.3|12171.7|12169.7|607
1637343000000|2021-11-19 17:30:00|12172.5|12170.5|12173.3|12171.3|12174|12172|12172.5|12170.5|545
1637343300000|2021-11-19 17:35:00|12174|12172|12161.5|12159.5|12174.8|12172.8|12161.5|12159.5|9873
1637343600000|2021-11-19 17:40:00|12162.3|12160.3|12159.2|12157.2|12163.1|12161.1|12156.9|12154.9|15565
1637343900000|2021-11-19 17:45:00|12160|12158|12161.5|12159.5|12163.9|12161.9|12159.2|12157.2|9231
1637344200000|2021-11-19 17:50:00|12162.3|12160.3|12161.5|12159.5|12162.3|12160.3|12160.8|12158.8|2126
1637344500000|2021-11-19 17:55:00|12160.8|12158.8|12159.2|12157.2|12160.8|12158.8|12158.4|12156.4|3055
1637344800000|2021-11-19 18:00:00|12158.4|12156.4|12156.9|12154.9|12159.2|12157.2|12155.3|12153.3|7807
1637345100000|2021-11-19 18:05:00|12156.1|12154.1|12163.1|12161.1|12163.9|12161.9|12156.1|12154.1|7082
1637345400000|2021-11-19 18:10:00|12163.9|12161.9|12162.3|12160.3|12165.5|12163.5|12162.3|12160.3|2447
1637345700000|2021-11-19 18:15:00|12163.1|12161.1|12162.3|12160.3|12163.9|12161.9|12160.8|12158.8|3294
1637346000000|2021-11-19 18:20:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|2117
1637346300000|2021-11-19 18:25:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12162.3|12160.3|1620
1637346600000|2021-11-19 18:30:00|12163.1|12161.1|12166.2|12164.2|12167|12165|12163.1|12161.1|2151
1637346900000|2021-11-19 18:35:00|12167|12165|12166.2|12164.2|12167.8|12165.8|12164.7|12162.7|4638
1637347200000|2021-11-19 18:40:00|12165.5|12163.5|12166.2|12164.2|12166.2|12164.2|12165.5|12163.5|11052
1637347500000|2021-11-19 18:45:00|12165.5|12163.5|12165.5|12163.5|12166.2|12164.2|12163.9|12161.9|2758
1637347800000|2021-11-19 18:50:00|12166.2|12164.2|12167|12165|12167|12165|12165.5|12163.5|17453
1637348100000|2021-11-19 18:55:00|12166.2|12164.2|12165.5|12163.5|12167|12165|12165.5|12163.5|2472
1637348400000|2021-11-19 19:00:00|12164.7|12162.7|12165.5|12163.5|12166.2|12164.2|12164.7|12162.7|1421
1637348700000|2021-11-19 19:05:00|12166.2|12164.2|12164.7|12162.7|12166.2|12164.2|12163.9|12161.9|22940
1637349000000|2021-11-19 19:10:00|12163.9|12161.9|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|7527
1637349300000|2021-11-19 19:15:00|12163.1|12161.1|12163.1|12161.1|12163.1|12161.1|12162.3|12160.3|571
1637349600000|2021-11-19 19:20:00|12163.9|12161.9|12165.5|12163.5|12165.5|12163.5|12163.9|12161.9|2073
1637349900000|2021-11-19 19:25:00|12164.7|12162.7|12162.3|12160.3|12164.7|12162.7|12162.3|12160.3|6345
1637350200000|2021-11-19 19:30:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12162.3|12160.3|6499
1637350500000|2021-11-19 19:35:00|12162.3|12160.3|12162.3|12160.3|12163.1|12161.1|12162.3|12160.3|1750
1637350800000|2021-11-19 19:40:00|12163.1|12161.1|12163.9|12161.9|12163.9|12161.9|12163.1|12161.1|23816
1637351100000|2021-11-19 19:45:00|12164.7|12162.7|12163.9|12161.9|12164.7|12162.7|12163.9|12161.9|1864
1637351400000|2021-11-19 19:50:00|12163.1|12161.1|12163.1|12161.1|12163.9|12161.9|12163.1|12161.1|1403
1637351700000|2021-11-19 19:55:00|12163.9|12161.9|12163.9|12161.9|12164.7|12162.7|12162.3|12160.3|5324
1637352000000|2021-11-19 20:00:00|12163.1|12161.1|12159.2|12157.2|12163.9|12161.9|12159.2|12157.2|9749
1637352300000|2021-11-19 20:05:00|12160|12158|12159.2|12157.2|12160|12158|12159.2|12157.2|5344
1637352600000|2021-11-19 20:10:00|12160|12158|12158.4|12156.4|12160|12158|12158.4|12156.4|2632
1637352900000|2021-11-19 20:15:00|12159.2|12157.2|12158.4|12156.4|12159.2|12157.2|12157.6|12155.6|2158
1637353200000|2021-11-19 20:20:00|12159.2|12157.2|12155.3|12153.3|12159.2|12157.2|12155.3|12153.3|2303
1637353500000|2021-11-19 20:25:00|12156.1|12154.1|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|2633
1637353800000|2021-11-19 20:30:00|12156.9|12154.9|12157.6|12155.6|12157.6|12155.6|12156.9|12154.9|861
1637354100000|2021-11-19 20:35:00|12157.3|12155.3|12155.3|12153.3|12157.3|12155.3|12155.3|12153.3|1432
1637354400000|2021-11-19 20:40:00|12154.5|12152.5|12156.1|12154.1|12156.9|12154.9|12154.5|12152.5|1460
1637354700000|2021-11-19 20:45:00|12155.3|12153.3|12156.9|12154.9|12156.9|12154.9|12155.3|12153.3|1905
1637355000000|2021-11-19 20:50:00|12157.6|12155.6|12157.6|12155.6|12157.6|12155.6|12156.1|12154.1|1221
1637355300000|2021-11-19 20:55:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|4289
1637355600000|2021-11-19 21:00:00|12157.6|12155.6|12158.4|12156.4|12159.2|12157.2|12156.9|12154.9|1250
1637355900000|2021-11-19 21:05:00|12157.6|12155.6|12157.6|12155.6|12158.4|12156.4|12156.9|12154.9|913
1637356200000|2021-11-19 21:10:00|12156.9|12154.9|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|1509
1637356500000|2021-11-19 21:15:00|12156.1|12154.1|12156.9|12154.9|12156.9|12154.9|12156.1|12154.1|952
1637356800000|2021-11-19 21:20:00|12156.1|12154.1|12155.3|12153.3|12156.1|12154.1|12155.3|12153.3|619
1637357100000|2021-11-19 21:25:00|12154.5|12152.5|12153.7|12151.7|12155.3|12153.3|12153.7|12151.7|2778
1637357400000|2021-11-19 21:30:00|12153|12151|12153|12151|12153|12151|12153|12151|1576
1637357700000|2021-11-19 21:35:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|1590
1637358000000|2021-11-19 21:40:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1085
1637358300000|2021-11-19 21:45:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|1088
1637358600000|2021-11-19 21:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|1434
1637358900000|2021-11-19 21:55:00|12153|12151|12153|12151|12153.7|12151.7|12153|12151|1778
1637535600000|2021-11-21 23:00:00|12151.8|12149.8|12150.6|12148.6|12152.2|12150.2|12148.3|12146.3|1500
1637535900000|2021-11-21 23:05:00|12150.2|12148.2|12149|12147|12150.6|12148.6|12149|12147|1067
1637536200000|2021-11-21 23:10:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|1213
1637536500000|2021-11-21 23:15:00|12148.7|12146.7|12149|12147|12149|12147|12148.3|12146.3|451
1637536800000|2021-11-21 23:20:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|441
1637537100000|2021-11-21 23:25:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|1547
1637537400000|2021-11-21 23:30:00|12145.1|12143.1|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1227
1637537700000|2021-11-21 23:35:00|12144.8|12142.8|12145.9|12143.9|12145.9|12143.9|12144.8|12142.8|826
1637538000000|2021-11-21 23:40:00|12146.3|12144.3|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|676
1637538300000|2021-11-21 23:45:00|12147.1|12145.1|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|298
1637538600000|2021-11-21 23:50:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|217
1637538900000|2021-11-21 23:55:00|12147.1|12145.1|12146.3|12144.3|12147.5|12145.5|12145.9|12143.9|307
1637539200000|2021-11-22 00:00:00|12146.7|12144.7|12146.7|12144.7|12147.1|12145.1|12145.9|12143.9|702
1637539500000|2021-11-22 00:05:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|665
1637539800000|2021-11-22 00:10:00|||||||||242
1637540100000|2021-11-22 00:15:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|2585
1637540400000|2021-11-22 00:20:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|159
1637540700000|2021-11-22 00:25:00|12148.3|12146.3|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|902
1637541000000|2021-11-22 00:30:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|411
1637541300000|2021-11-22 00:35:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|402
1637541600000|2021-11-22 00:40:00|12146.7|12144.7|12146.3|12144.3|12146.7|12144.7|12145.9|12143.9|795
1637541900000|2021-11-22 00:45:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|2289
1637542200000|2021-11-22 00:50:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|300
1637542500000|2021-11-22 00:55:00|||||||||11
1637542800000|2021-11-22 01:00:00|12148.3|12146.3|12147.9|12145.9|12148.3|12146.3|12147.5|12145.5|157
1637543100000|2021-11-22 01:05:00|12147.5|12145.5|12148.3|12146.3|12149|12147|12147.5|12145.5|1748
1637543400000|2021-11-22 01:10:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|131
1637543700000|2021-11-22 01:15:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|248
1637544000000|2021-11-22 01:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.1|12143.1|888
1637544300000|2021-11-22 01:25:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|1011
1637544600000|2021-11-22 01:30:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|923
1637544900000|2021-11-22 01:35:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|62
1637545200000|2021-11-22 01:40:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|177
1637545500000|2021-11-22 01:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|211
1637545800000|2021-11-22 01:50:00|||||||||3
1637546100000|2021-11-22 01:55:00|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|12145.9|12143.9|248
1637546400000|2021-11-22 02:00:00|12146.7|12144.7|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|170
1637546700000|2021-11-22 02:05:00|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|12145.1|12143.1|184
1637547000000|2021-11-22 02:10:00|||||||||25
1637547300000|2021-11-22 02:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|430
1637547600000|2021-11-22 02:20:00|12144.4|12142.4|12143.6|12141.6|12145.1|12143.1|12143.6|12141.6|229
1637547900000|2021-11-22 02:25:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|140
1637548200000|2021-11-22 02:30:00|||||||||102
1637548500000|2021-11-22 02:35:00|||||||||593
1637548800000|2021-11-22 02:40:00|12145.1|12143.1|12145.9|12143.9|12145.9|12143.9|12145.1|12143.1|170
1637549100000|2021-11-22 02:45:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|550
1637549400000|2021-11-22 02:50:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|187
1637549700000|2021-11-22 02:55:00|12148.3|12146.3|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|671
1637550000000|2021-11-22 03:00:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|396
1637550300000|2021-11-22 03:05:00|||||||||35
1637550600000|2021-11-22 03:10:00|||||||||29
1637550900000|2021-11-22 03:15:00|||||||||44
1637551200000|2021-11-22 03:20:00|12145.9|12143.9|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|205
1637551500000|2021-11-22 03:25:00|||||||||18
1637552100000|2021-11-22 03:35:00|12146.3|12144.3|12145.9|12143.9|12146.7|12144.7|12145.9|12143.9|158
1637552400000|2021-11-22 03:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|532
1637552700000|2021-11-22 03:45:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|209
1637553000000|2021-11-22 03:50:00|12147.5|12145.5|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|73
1637553300000|2021-11-22 03:55:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12146.7|12144.7|1345
1637553600000|2021-11-22 04:00:00|12148.3|12146.3|12148.7|12146.7|12149|12147|12147.5|12145.5|1388
1637553900000|2021-11-22 04:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12148.3|12146.3|1976
1637554200000|2021-11-22 04:10:00|12149|12147|12149|12147|12149|12147|12149|12147|214
1637554500000|2021-11-22 04:15:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149.8|12147.8|2290
1637554800000|2021-11-22 04:20:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|2481
1637555100000|2021-11-22 04:25:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|1172
1637555400000|2021-11-22 04:30:00|12152.2|12150.2|12152.2|12150.2|12153|12151|12152.2|12150.2|580
1637555700000|2021-11-22 04:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|201
1637556000000|2021-11-22 04:40:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|114
1637556300000|2021-11-22 04:45:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|65
1637556600000|2021-11-22 04:50:00|12151.4|12149.4|12150.6|12148.6|12151.4|12149.4|12150.6|12148.6|159
1637556900000|2021-11-22 04:55:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|51
1637557200000|2021-11-22 05:00:00|||||||||16
1637557500000|2021-11-22 05:05:00|12151|12149|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|74
1637557800000|2021-11-22 05:10:00|||||||||4
1637558100000|2021-11-22 05:15:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|245
1637558400000|2021-11-22 05:20:00|12153|12151|12153|12151|12153|12151|12153|12151|253
1637558700000|2021-11-22 05:25:00|12152.2|12150.2|12153|12151|12153|12151|12152.2|12150.2|174
1637559000000|2021-11-22 05:30:00|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|12152.2|12150.2|40
1637559300000|2021-11-22 05:35:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|131
1637559600000|2021-11-22 05:40:00|||||||||148
1637559900000|2021-11-22 05:45:00|||||||||27
1637560200000|2021-11-22 05:50:00|12151.4|12149.4|12152.2|12150.2|12152.2|12150.2|12151.4|12149.4|287
1637560500000|2021-11-22 05:55:00|12153.7|12151.7|12153|12151|12153.7|12151.7|12153|12151|205
1637560800000|2021-11-22 06:00:00|||||||||73
1637561100000|2021-11-22 06:05:00|12151.4|12149.4|12151.4|12149.4|12151.4|12149.4|12150.6|12148.6|588
1637561400000|2021-11-22 06:10:00|12150.6|12148.6|12150.6|12148.6|12150.6|12148.6|12149.8|12147.8|470
1637561700000|2021-11-22 06:15:00|12149.8|12147.8|12149.8|12147.8|12149.8|12147.8|12149|12147|815
1637562000000|2021-11-22 06:20:00|12149|12147|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|682
1637562300000|2021-11-22 06:25:00|12148.7|12146.7|12145.9|12143.9|12149|12147|12145.9|12143.9|1584
1637562600000|2021-11-22 06:30:00|12146.7|12144.7|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|547
1637562900000|2021-11-22 06:35:00|12145.1|12143.1|12145.9|12143.9|12147.5|12145.5|12145.1|12143.1|610
1637563200000|2021-11-22 06:40:00|12146.7|12144.7|12146.7|12144.7|12146.7|12144.7|12145.9|12143.9|326
1637563500000|2021-11-22 06:45:00|12147.5|12145.5|12147.9|12145.9|12148.3|12146.3|12147.5|12145.5|402
1637563800000|2021-11-22 06:50:00|12147.5|12145.5|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|257
1637564100000|2021-11-22 06:55:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12146.7|12144.7|186
1637564400000|2021-11-22 07:00:00|12147.1|12145.1|12146.7|12144.7|12147.5|12145.5|12144.4|12142.4|813
1637564700000|2021-11-22 07:05:00|12147.5|12145.5|12147.5|12145.5|12147.5|12145.5|12145.1|12143.1|1255
1637565000000|2021-11-22 07:10:00|12146.7|12144.7|12146.7|12144.7|12148.3|12146.3|12145.9|12143.9|557
1637565300000|2021-11-22 07:15:00|12145.9|12143.9|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|929
1637565600000|2021-11-22 07:20:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12143.6|12141.6|1308
1637565900000|2021-11-22 07:25:00|12143.6|12141.6|12143.6|12141.6|12145.1|12143.1|12142.8|12140.8|1944
1637566200000|2021-11-22 07:30:00|12143.2|12141.2|12141.2|12139.2|12143.6|12141.6|12141.2|12139.2|2680
1637566500000|2021-11-22 07:35:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|383
1637566800000|2021-11-22 07:40:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|908
1637567100000|2021-11-22 07:45:00|12139.7|12137.7|12138.1|12136.1|12139.7|12137.7|12137.3|12135.3|1602
1637567400000|2021-11-22 07:50:00|12137.3|12135.3|12138.9|12136.9|12140.5|12138.5|12137.3|12135.3|2171
1637567700000|2021-11-22 07:55:00|12139.7|12137.7|12142|12140|12142|12140|12139.7|12137.7|1546
1637568000000|2021-11-22 08:00:00|12142.4|12140.4|12142.8|12140.8|12142.8|12140.8|12140.5|12138.5|4559
1637568300000|2021-11-22 08:05:00|12143.2|12141.2|12144.4|12142.4|12145.9|12143.9|12143.2|12141.2|1122
1637568600000|2021-11-22 08:10:00|12144|12142|12145.1|12143.1|12145.9|12143.9|12143.6|12141.6|925
1637568900000|2021-11-22 08:15:00|12145.9|12143.9|12145.1|12143.1|12145.9|12143.9|12143.6|12141.6|1397
1637569200000|2021-11-22 08:20:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12142.8|12140.8|1213
1637569500000|2021-11-22 08:25:00|12144.4|12142.4|12145.9|12143.9|12145.9|12143.9|12144.4|12142.4|1470
1637569800000|2021-11-22 08:30:00|12146.7|12144.7|12147.5|12145.5|12149|12147|12146.3|12144.3|2067
1637570100000|2021-11-22 08:35:00|12148.3|12146.3|12145.1|12143.1|12148.3|12146.3|12145.1|12143.1|981
1637570400000|2021-11-22 08:40:00|12145.9|12143.9|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|1566
1637570700000|2021-11-22 08:45:00|12144.8|12142.8|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|598
1637571000000|2021-11-22 08:50:00|12143.6|12141.6|12147.9|12145.9|12148.3|12146.3|12143.6|12141.6|2545
1637571300000|2021-11-22 08:55:00|12148.3|12146.3|12147.5|12145.5|12149|12147|12147.5|12145.5|1195
1637571600000|2021-11-22 09:00:00|12148.3|12146.3|12149.8|12147.8|12149.8|12147.8|12148.3|12146.3|4032
1637571900000|2021-11-22 09:05:00|12149|12147|12149.8|12147.8|12150.6|12148.6|12149|12147|1654
1637572200000|2021-11-22 09:10:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12148.3|12146.3|770
1637572500000|2021-11-22 09:15:00|12148.3|12146.3|12148.3|12146.3|12149.8|12147.8|12148.3|12146.3|1019
1637572800000|2021-11-22 09:20:00|12149|12147|12148.3|12146.3|12149|12147|12147.5|12145.5|546
1637573100000|2021-11-22 09:25:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12147.5|12145.5|309
1637573400000|2021-11-22 09:30:00|12149|12147|12147.5|12145.5|12149|12147|12147.5|12145.5|770
1637573700000|2021-11-22 09:35:00|12146.7|12144.7|12146.7|12144.7|12147.5|12145.5|12145.9|12143.9|2324
1637574000000|2021-11-22 09:40:00|12147.5|12145.5|12145.9|12143.9|12148.3|12146.3|12145.1|12143.1|1624
1637574300000|2021-11-22 09:45:00|12146.7|12144.7|12147.5|12145.5|12147.5|12145.5|12146.7|12144.7|1338
1637574600000|2021-11-22 09:50:00|12147.9|12145.9|12147.5|12145.5|12148.3|12146.3|12147.5|12145.5|468
1637574900000|2021-11-22 09:55:00|12146.7|12144.7|12144.4|12142.4|12146.7|12144.7|12144.4|12142.4|1231
1637575200000|2021-11-22 10:00:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1495
1637575500000|2021-11-22 10:05:00|12145.9|12143.9|12143.6|12141.6|12145.9|12143.9|12143.6|12141.6|1473
1637575800000|2021-11-22 10:10:00|12142.8|12140.8|12142.8|12140.8|12143.6|12141.6|12142|12140|1169
1637576100000|2021-11-22 10:15:00|12143.6|12141.6|12142.8|12140.8|12143.6|12141.6|12142|12140|657
1637576400000|2021-11-22 10:20:00|12142|12140|12142|12140|12142|12140|12142|12140|366
1637576700000|2021-11-22 10:25:00|12142.8|12140.8|12142.8|12140.8|12144.4|12142.4|12142.8|12140.8|1206
1637577000000|2021-11-22 10:30:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12142|12140|1421
1637577300000|2021-11-22 10:35:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|1945
1637577600000|2021-11-22 10:40:00|12140.8|12138.8|12142|12140|12142|12140|12140.5|12138.5|1553
1637577900000|2021-11-22 10:45:00|12142.8|12140.8|12141.2|12139.2|12142.8|12140.8|12140.5|12138.5|939
1637578200000|2021-11-22 10:50:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|532
1637578500000|2021-11-22 10:55:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|612
1637578800000|2021-11-22 11:00:00|12140.5|12138.5|12141.2|12139.2|12141.6|12139.6|12139.7|12137.7|1464
1637579100000|2021-11-22 11:05:00|12141.6|12139.6|12142|12140|12142|12140|12141.2|12139.2|733
1637579400000|2021-11-22 11:10:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|355
1637579700000|2021-11-22 11:15:00|12142|12140|12140.5|12138.5|12142|12140|12140.5|12138.5|1960
1637580000000|2021-11-22 11:20:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|484
1637580300000|2021-11-22 11:25:00|12141.2|12139.2|12141.2|12139.2|12141.2|12139.2|12140.5|12138.5|343
1637580600000|2021-11-22 11:30:00|12142|12140|12141.2|12139.2|12142|12140|12140.5|12138.5|458
1637580900000|2021-11-22 11:35:00|12140.5|12138.5|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1539
1637581200000|2021-11-22 11:40:00|12138.9|12136.9|12139.7|12137.7|12139.7|12137.7|12138.5|12136.5|1036
1637581500000|2021-11-22 11:45:00|12138.9|12136.9|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1727
1637581800000|2021-11-22 11:50:00|12138.9|12136.9|12142.8|12140.8|12144.4|12142.4|12138.9|12136.9|5424
1637582100000|2021-11-22 11:55:00|12142|12140|12144.4|12142.4|12145.1|12143.1|12142|12140|2457
1637582400000|2021-11-22 12:00:00|12143.6|12141.6|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|1325
1637582700000|2021-11-22 12:05:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1263
1637583000000|2021-11-22 12:10:00|12138.9|12136.9|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|1546
1637583300000|2021-11-22 12:15:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12139.7|12137.7|1094
1637583600000|2021-11-22 12:20:00|12142|12140|12142.8|12140.8|12144.4|12142.4|12141.2|12139.2|1252
1637583900000|2021-11-22 12:25:00|12142|12140|12142|12140|12142.8|12140.8|12142|12140|907
1637584200000|2021-11-22 12:30:00|12141.2|12139.2|12143.6|12141.6|12143.6|12141.6|12141.2|12139.2|664
1637584500000|2021-11-22 12:35:00|12144.4|12142.4|12144.4|12142.4|12145.1|12143.1|12144.4|12142.4|3315
1637584800000|2021-11-22 12:40:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|770
1637585100000|2021-11-22 12:45:00|12143.6|12141.6|12142|12140|12143.6|12141.6|12141.2|12139.2|1856
1637585400000|2021-11-22 12:50:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|1397
1637585700000|2021-11-22 12:55:00|12140.5|12138.5|12138.9|12136.9|12140.5|12138.5|12138.1|12136.1|2045
1637586000000|2021-11-22 13:00:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12138.9|12136.9|2458
1637586300000|2021-11-22 13:05:00|12140.5|12138.5|12143.6|12141.6|12143.6|12141.6|12139.7|12137.7|4520
1637586600000|2021-11-22 13:10:00|12142.8|12140.8|12143.6|12141.6|12145.9|12143.9|12142.8|12140.8|2993
1637586900000|2021-11-22 13:15:00|12144.4|12142.4|12143.6|12141.6|12144.4|12142.4|12142.8|12140.8|7231
1637587200000|2021-11-22 13:20:00|12142.8|12140.8|12143.6|12141.6|12145.1|12143.1|12142|12140|4665
1637587500000|2021-11-22 13:25:00|12144.4|12142.4|12144.4|12142.4|12144.4|12142.4|12142.8|12140.8|14014
1637587800000|2021-11-22 13:30:00|12145.1|12143.1|12144.4|12142.4|12145.9|12143.9|12143.6|12141.6|2858
1637588100000|2021-11-22 13:35:00|12143.6|12141.6|12145.9|12143.9|12145.9|12143.9|12142.8|12140.8|12920
1637588400000|2021-11-22 13:40:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12145.1|12143.1|7987
1637588700000|2021-11-22 13:45:00|12144.4|12142.4|12142|12140|12145.1|12143.1|12142|12140|3352
1637589000000|2021-11-22 13:50:00|12142.8|12140.8|12142|12140|12143.6|12141.6|12141.2|12139.2|6246
1637589300000|2021-11-22 13:55:00|12142.8|12140.8|12140.5|12138.5|12143.6|12141.6|12140.5|12138.5|4077
1637589600000|2021-11-22 14:00:00|12140.8|12138.8|12128|12126|12140.8|12138.8|12127.2|12125.2|22852
1637589900000|2021-11-22 14:05:00|12128.7|12126.7|12129.5|12127.5|12131.9|12129.9|12128|12126|30609
1637590200000|2021-11-22 14:10:00|12130.3|12128.3|12128|12126|12131.1|12129.1|12127.2|12125.2|33287
1637590500000|2021-11-22 14:15:00|12128.7|12126.7|12122.5|12120.5|12128.7|12126.7|12120.9|12118.9|13234
1637590800000|2021-11-22 14:20:00|12123.3|12121.3|12122.5|12120.5|12124|12122|12120.1|12118.1|14247
1637591100000|2021-11-22 14:25:00|12123.3|12121.3|12122.5|12120.5|12124.8|12122.8|12121.7|12119.7|5497
1637591400000|2021-11-22 14:30:00|12122.9|12120.9|12123.3|12121.3|12124|12122|12121.7|12119.7|41747
1637591700000|2021-11-22 14:35:00|12122.5|12120.5|12126.4|12124.4|12127.2|12125.2|12122.5|12120.5|17645
1637592000000|2021-11-22 14:40:00|12127.2|12125.2|12128|12126|12128|12126|12124.8|12122.8|11367
1637592300000|2021-11-22 14:45:00|12127.2|12125.2|12131.1|12129.1|12131.9|12129.9|12127.2|12125.2|5387
1637592600000|2021-11-22 14:50:00|12130.3|12128.3|12130.3|12128.3|12132.6|12130.6|12129.5|12127.5|4936
1637592900000|2021-11-22 14:55:00|12131.1|12129.1|12130.3|12128.3|12131.1|12129.1|12129.5|12127.5|6314
1637593200000|2021-11-22 15:00:00|12129.5|12127.5|12131.1|12129.1|12131.1|12129.1|12128.7|12126.7|11372
1637593500000|2021-11-22 15:05:00|12130.3|12128.3|12128.7|12126.7|12131.1|12129.1|12128|12126|13922
1637593800000|2021-11-22 15:10:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12126.4|12124.4|52063
1637594100000|2021-11-22 15:15:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|5621
1637594400000|2021-11-22 15:20:00|12127.2|12125.2|12127.2|12125.2|12127.2|12125.2|12126.4|12124.4|4499
1637594700000|2021-11-22 15:25:00|12127.6|12125.6|12128|12126|12128.7|12126.7|12127.2|12125.2|2459
1637595000000|2021-11-22 15:30:00|12127.2|12125.2|12128|12126|12128.7|12126.7|12127.2|12125.2|3875
1637595300000|2021-11-22 15:35:00|12127.2|12125.2|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|2945
1637595600000|2021-11-22 15:40:00|12128.7|12126.7|12128|12126|12128.7|12126.7|12127.2|12125.2|3953
1637595900000|2021-11-22 15:45:00|12128.7|12126.7|12128.7|12126.7|12130.3|12128.3|12128.7|12126.7|2257
1637596200000|2021-11-22 15:50:00|12128|12126|12128.7|12126.7|12129.5|12127.5|12128|12126|4277
1637596500000|2021-11-22 15:55:00|12128|12126|12129.5|12127.5|12129.5|12127.5|12127.2|12125.2|2752
1637596800000|2021-11-22 16:00:00|12128.7|12126.7|12128|12126|12129.5|12127.5|12127.2|12125.2|3157
1637597100000|2021-11-22 16:05:00|12127.6|12125.6|12127.2|12125.2|12128.7|12126.7|12127.2|12125.2|9066
1637597400000|2021-11-22 16:10:00|12128|12126|12127.2|12125.2|12128|12126|12126.4|12124.4|2639
1637597700000|2021-11-22 16:15:00|12126.4|12124.4|12125.6|12123.6|12127.2|12125.2|12125.6|12123.6|10924
1637598000000|2021-11-22 16:20:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|2193
1637598300000|2021-11-22 16:25:00|12126.4|12124.4|12125.6|12123.6|12126.4|12124.4|12124.8|12122.8|13651
1637598600000|2021-11-22 16:30:00|12124.8|12122.8|12120.1|12118.1|12125.6|12123.6|12119.4|12117.4|11295
1637598900000|2021-11-22 16:35:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12118.6|12116.6|116856
1637599200000|2021-11-22 16:40:00|12119.4|12117.4|12120.9|12118.9|12121.7|12119.7|12118.6|12116.6|6692
1637599500000|2021-11-22 16:45:00|12120.1|12118.1|12122.5|12120.5|12122.5|12120.5|12120.1|12118.1|3919
1637599800000|2021-11-22 16:50:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|13301
1637600100000|2021-11-22 16:55:00|12124.8|12122.8|12123.3|12121.3|12125.6|12123.6|12123.3|12121.3|8917
1637600400000|2021-11-22 17:00:00|12122.5|12120.5|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|8125
1637600700000|2021-11-22 17:05:00|12119.4|12117.4|12120.9|12118.9|12120.9|12118.9|12118.6|12116.6|11610
1637601000000|2021-11-22 17:10:00|12120.1|12118.1|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|2201
1637601300000|2021-11-22 17:15:00|12121.7|12119.7|12120.9|12118.9|12121.7|12119.7|12120.9|12118.9|1576
1637601600000|2021-11-22 17:20:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|780
1637601900000|2021-11-22 17:25:00|12119.4|12117.4|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|37473
1637602200000|2021-11-22 17:30:00|12119.4|12117.4|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|7618
1637602500000|2021-11-22 17:35:00|12119.8|12117.8|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|9682
1637602800000|2021-11-22 17:40:00|12119.4|12117.4|12117.8|12115.8|12119.4|12117.4|12117.8|12115.8|4799
1637603100000|2021-11-22 17:45:00|12117|12115|12115.5|12113.5|12117|12115|12115.5|12113.5|3398
1637603400000|2021-11-22 17:50:00|12116.2|12114.2|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|3786
1637603700000|2021-11-22 17:55:00|12116.2|12114.2|12117.8|12115.8|12117.8|12115.8|12116.2|12114.2|15855
1637604000000|2021-11-22 18:00:00|12117|12115|12113.1|12111.1|12118.6|12116.6|12112.3|12110.3|22060
1637604300000|2021-11-22 18:05:00|12113.9|12111.9|12113.9|12111.9|12115.5|12113.5|12113.1|12111.1|5033
1637604600000|2021-11-22 18:10:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|4007
1637604900000|2021-11-22 18:15:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|1798
1637605200000|2021-11-22 18:20:00|12113.9|12111.9|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|31916
1637605500000|2021-11-22 18:25:00|12114.7|12112.7|12115.5|12113.5|12117|12115|12114.7|12112.7|2657
1637605800000|2021-11-22 18:30:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|3852
1637606100000|2021-11-22 18:35:00|12114.7|12112.7|12113.1|12111.1|12114.7|12112.7|12113.1|12111.1|2590
1637606400000|2021-11-22 18:40:00|12112.3|12110.3|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|2936
1637606700000|2021-11-22 18:45:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|2109
1637607000000|2021-11-22 18:50:00|12110.8|12108.8|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|2328
1637607300000|2021-11-22 18:55:00|12112.3|12110.3|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|3789
1637607600000|2021-11-22 19:00:00|12111.5|12109.5|12111.5|12109.5|12113.1|12111.1|12111.5|12109.5|2666
1637607900000|2021-11-22 19:05:00|12112.3|12110.3|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|3422
1637608200000|2021-11-22 19:10:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|4644
1637608500000|2021-11-22 19:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|2664
1637608800000|2021-11-22 19:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|2619
1637609100000|2021-11-22 19:25:00|12111.5|12109.5|12113.9|12111.9|12114.7|12112.7|12111.5|12109.5|2710
1637609400000|2021-11-22 19:30:00|12114.7|12112.7|12114.7|12112.7|12115.5|12113.5|12114.7|12112.7|4877
1637609700000|2021-11-22 19:35:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|7732
1637610000000|2021-11-22 19:40:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110|12108|3757
1637610300000|2021-11-22 19:45:00|12111.5|12109.5|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2166
1637610600000|2021-11-22 19:50:00|12113.9|12111.9|12112.3|12110.3|12113.9|12111.9|12111.5|12109.5|1890
1637610900000|2021-11-22 19:55:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|7392
1637611200000|2021-11-22 20:00:00|12108.4|12106.4|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|5147
1637611500000|2021-11-22 20:05:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|3678
1637611800000|2021-11-22 20:10:00|12108.4|12106.4|12106.1|12104.1|12109.2|12107.2|12105.3|12103.3|2973
1637612100000|2021-11-22 20:15:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|4300
1637612400000|2021-11-22 20:20:00|12104.5|12102.5|12106.9|12104.9|12106.9|12104.9|12104.5|12102.5|5532
1637612700000|2021-11-22 20:25:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|9985
1637613000000|2021-11-22 20:30:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|3566
1637613300000|2021-11-22 20:35:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12106.9|12104.9|4456
1637613600000|2021-11-22 20:40:00|12106.9|12104.9|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|15469
1637613900000|2021-11-22 20:45:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|12560
1637614200000|2021-11-22 20:50:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|2801
1637614500000|2021-11-22 20:55:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|3523
1637614800000|2021-11-22 21:00:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|4220
1637615100000|2021-11-22 21:05:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|2626
1637615400000|2021-11-22 21:10:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12105.3|12103.3|1236
1637615700000|2021-11-22 21:15:00|12106.1|12104.1|12103.3|12101.3|12106.1|12104.1|12103|12101|3287
1637616000000|2021-11-22 21:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|633
1637616300000|2021-11-22 21:25:00|12102.6|12100.6|12103|12101|12103.7|12101.7|12102.2|12100.2|3538
1637616600000|2021-11-22 21:30:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|1518
1637616900000|2021-11-22 21:35:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|3146
1637617200000|2021-11-22 21:40:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|1703
1637617500000|2021-11-22 21:45:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12102.2|12100.2|1287
1637617800000|2021-11-22 21:50:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|1988
1637618100000|2021-11-22 21:55:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103|12101|4026
1637622000000|2021-11-22 23:00:00|12106.1|12104.1|12107.6|12105.6|12107.6|12105.6|12106.1|12104.1|626
1637622300000|2021-11-22 23:05:00|12107.3|12105.3|12108.4|12106.4|12108.4|12106.4|12107.3|12105.3|431
1637622600000|2021-11-22 23:10:00|||||||||284
1637622900000|2021-11-22 23:15:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|308
1637623200000|2021-11-22 23:20:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|691
1637623500000|2021-11-22 23:25:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|609
1637623800000|2021-11-22 23:30:00|||||||||114
1637624100000|2021-11-22 23:35:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|599
1637624400000|2021-11-22 23:40:00|||||||||42
1637624700000|2021-11-22 23:45:00|||||||||25
1637625000000|2021-11-22 23:50:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|465
1637625300000|2021-11-22 23:55:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|108
1637625600000|2021-11-23 00:00:00|||||||||94
1637625900000|2021-11-23 00:05:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|35
1637626200000|2021-11-23 00:10:00|||||||||38
1637626500000|2021-11-23 00:15:00|||||||||26
1637626800000|2021-11-23 00:20:00|||||||||48
1637627100000|2021-11-23 00:25:00|||||||||62
1637627400000|2021-11-23 00:30:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|380
1637627700000|2021-11-23 00:35:00|12106.9|12104.9|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|300
1637628000000|2021-11-23 00:40:00|12108.4|12106.4|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|632
1637628300000|2021-11-23 00:45:00|||||||||202
1637628600000|2021-11-23 00:50:00|12108.4|12106.4|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|439
1637628900000|2021-11-23 00:55:00|||||||||101
1637629200000|2021-11-23 01:00:00|12106.9|12104.9|12106.9|12104.9|12107.3|12105.3|12106.9|12104.9|572
1637629500000|2021-11-23 01:05:00|12106.1|12104.1|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|492
1637629800000|2021-11-23 01:10:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|376
1637630100000|2021-11-23 01:15:00|12106.5|12104.5|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|269
1637630400000|2021-11-23 01:20:00|||||||||24
1637630700000|2021-11-23 01:25:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|127
1637631000000|2021-11-23 01:30:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|5002
1637631300000|2021-11-23 01:35:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|755
1637631600000|2021-11-23 01:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|1802
1637631900000|2021-11-23 01:45:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|451
1637632200000|2021-11-23 01:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1626
1637632500000|2021-11-23 01:55:00|12101.4|12099.4|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|542
1637632800000|2021-11-23 02:00:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|408
1637633100000|2021-11-23 02:05:00|12101|12099|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|101
1637633400000|2021-11-23 02:10:00|12099.8|12097.8|12097.5|12095.5|12099.8|12097.8|12097.5|12095.5|544
1637633700000|2021-11-23 02:15:00|12096.7|12094.7|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|3051
1637634000000|2021-11-23 02:20:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12096.7|12094.7|2085
1637634300000|2021-11-23 02:25:00|12097.1|12095.1|12097.9|12095.9|12098.3|12096.3|12096.7|12094.7|381
1637634600000|2021-11-23 02:30:00|12097.5|12095.5|12096.7|12094.7|12098.3|12096.3|12096.7|12094.7|354
1637634900000|2021-11-23 02:35:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|491
1637635200000|2021-11-23 02:40:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|251
1637635500000|2021-11-23 02:45:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|4904
1637635800000|2021-11-23 02:50:00|||||||||65
1637636100000|2021-11-23 02:55:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|380
1637636400000|2021-11-23 03:00:00|||||||||91
1637636700000|2021-11-23 03:05:00|12098.3|12096.3|12099|12097|12099|12097|12098.3|12096.3|509
1637637000000|2021-11-23 03:10:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|207
1637637300000|2021-11-23 03:15:00|12099|12097|12099|12097|12099|12097|12099|12097|257
1637637600000|2021-11-23 03:20:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|278
1637637900000|2021-11-23 03:25:00|12099|12097|12099.4|12097.4|12099.8|12097.8|12099|12097|106
1637638200000|2021-11-23 03:30:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|179
1637638500000|2021-11-23 03:35:00|||||||||75
1637638800000|2021-11-23 03:40:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|701
1637639100000|2021-11-23 03:45:00|||||||||111
1637639400000|2021-11-23 03:50:00|||||||||92
1637639700000|2021-11-23 03:55:00|||||||||151
1637640000000|2021-11-23 04:00:00|||||||||96
1637640300000|2021-11-23 04:05:00|||||||||152
1637640600000|2021-11-23 04:10:00|||||||||104
1637640900000|2021-11-23 04:15:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|3959
1637641200000|2021-11-23 04:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|333
1637641500000|2021-11-23 04:25:00|||||||||130
1637641800000|2021-11-23 04:30:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|198
1637642100000|2021-11-23 04:35:00|||||||||98
1637642400000|2021-11-23 04:40:00|||||||||157
1637642700000|2021-11-23 04:45:00|||||||||104
1637643000000|2021-11-23 04:50:00|||||||||156
1637643300000|2021-11-23 04:55:00|||||||||113
1637643600000|2021-11-23 05:00:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|3484
1637643900000|2021-11-23 05:05:00|||||||||105
1637644200000|2021-11-23 05:10:00|||||||||104
1637644500000|2021-11-23 05:15:00|||||||||90
1637644800000|2021-11-23 05:20:00|12099|12097|12098.3|12096.3|12099|12097|12098.3|12096.3|255
1637645100000|2021-11-23 05:25:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|392
1637645400000|2021-11-23 05:30:00|12099|12097|12099|12097|12099|12097|12099|12097|101
1637645700000|2021-11-23 05:35:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|142
1637646000000|2021-11-23 05:40:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|263
1637646300000|2021-11-23 05:45:00|||||||||142
1637646600000|2021-11-23 05:50:00|||||||||482
1637646900000|2021-11-23 05:55:00|||||||||407
1637647200000|2021-11-23 06:00:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|284
1637647500000|2021-11-23 06:05:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|726
1637647800000|2021-11-23 06:10:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|167
1637648100000|2021-11-23 06:15:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12099|12097|232
1637648400000|2021-11-23 06:20:00|||||||||99
1637648700000|2021-11-23 06:25:00|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|12100.6|12098.6|337
1637649000000|2021-11-23 06:30:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|507
1637649300000|2021-11-23 06:35:00|||||||||118
1637649600000|2021-11-23 06:40:00|||||||||360
1637649900000|2021-11-23 06:45:00|12101|12099|12100.6|12098.6|12101|12099|12100.6|12098.6|316
1637650200000|2021-11-23 06:50:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|334
1637650500000|2021-11-23 06:55:00|||||||||711
1637650800000|2021-11-23 07:00:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|1210
1637651100000|2021-11-23 07:05:00|12101.4|12099.4|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|800
1637651400000|2021-11-23 07:10:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|1135
1637651700000|2021-11-23 07:15:00|12103|12101|12103|12101|12103|12101|12102.2|12100.2|1027
1637652000000|2021-11-23 07:20:00|12103.7|12101.7|12105.3|12103.3|12105.3|12103.3|12103.7|12101.7|1265
1637652300000|2021-11-23 07:25:00|12106.1|12104.1|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|869
1637652600000|2021-11-23 07:30:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|3282
1637652900000|2021-11-23 07:35:00|12106.9|12104.9|12108.4|12106.4|12108.4|12106.4|12106.1|12104.1|2216
1637653200000|2021-11-23 07:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12107.6|12105.6|1969
1637653500000|2021-11-23 07:45:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|455
1637653800000|2021-11-23 07:50:00|12110|12108|12110|12108|12110|12108|12109.2|12107.2|2774
1637654100000|2021-11-23 07:55:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|1215
1637654400000|2021-11-23 08:00:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110|12108|1277
1637654700000|2021-11-23 08:05:00|12111.5|12109.5|12110|12108|12112.3|12110.3|12110|12108|1907
1637655000000|2021-11-23 08:10:00|12109.2|12107.2|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|4052
1637655300000|2021-11-23 08:15:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12109.2|12107.2|1353
1637655600000|2021-11-23 08:20:00|12109.6|12107.6|12114.7|12112.7|12115.5|12113.5|12109.6|12107.6|18446
1637655900000|2021-11-23 08:25:00|12113.9|12111.9|12109.2|12107.2|12113.9|12111.9|12109.2|12107.2|1909
1637656200000|2021-11-23 08:30:00|12110|12108|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|3595
1637656500000|2021-11-23 08:35:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12109.2|12107.2|1781
1637656800000|2021-11-23 08:40:00|12111.5|12109.5|12107.6|12105.6|12111.5|12109.5|12107.6|12105.6|2133
1637657100000|2021-11-23 08:45:00|12106.9|12104.9|12103|12101|12106.9|12104.9|12103|12101|27699
1637657400000|2021-11-23 08:50:00|12102.2|12100.2|12099.8|12097.8|12103|12101|12099.8|12097.8|5226
1637657700000|2021-11-23 08:55:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099|12097|1835
1637658000000|2021-11-23 09:00:00|12100.6|12098.6|12099.8|12097.8|12102.2|12100.2|12099.8|12097.8|1758
1637658300000|2021-11-23 09:05:00|12100.6|12098.6|12101.4|12099.4|12102.2|12100.2|12100.6|12098.6|1621
1637658600000|2021-11-23 09:10:00|12101.8|12099.8|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|742
1637658900000|2021-11-23 09:15:00|12101.4|12099.4|12101.4|12099.4|12101.4|12099.4|12100.6|12098.6|1028
1637659200000|2021-11-23 09:20:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|730
1637659500000|2021-11-23 09:25:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|909
1637659800000|2021-11-23 09:30:00|12099|12097|12099|12097|12099|12097|12097.5|12095.5|2243
1637660100000|2021-11-23 09:35:00|12098.7|12096.7|12099|12097|12099.8|12097.8|12098.7|12096.7|683
1637660400000|2021-11-23 09:40:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|2795
1637660700000|2021-11-23 09:45:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|901
1637661000000|2021-11-23 09:50:00|12099.8|12097.8|12099.4|12097.4|12099.8|12097.8|12099|12097|991
1637661300000|2021-11-23 09:55:00|12099|12097|12103|12101|12103|12101|12099|12097|1285
1637661600000|2021-11-23 10:00:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12102.2|12100.2|1683
1637661900000|2021-11-23 10:05:00|12103.3|12101.3|12103.7|12101.7|12103.7|12101.7|12103|12101|730
1637662200000|2021-11-23 10:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|539
1637662500000|2021-11-23 10:15:00|12105.3|12103.3|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|1583
1637662800000|2021-11-23 10:20:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|665
1637663100000|2021-11-23 10:25:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|706
1637663400000|2021-11-23 10:30:00|12103.3|12101.3|12105.3|12103.3|12105.3|12103.3|12103.3|12101.3|885
1637663700000|2021-11-23 10:35:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1152
1637664000000|2021-11-23 10:40:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|1926
1637664300000|2021-11-23 10:45:00|||||||||658
1637664600000|2021-11-23 10:50:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103|12101|1395
1637664900000|2021-11-23 10:55:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103|12101|1232
1637665200000|2021-11-23 11:00:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|1669
1637665500000|2021-11-23 11:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|3924
1637665800000|2021-11-23 11:10:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12103|12101|64757
1637666100000|2021-11-23 11:15:00|12105.3|12103.3|12104.9|12102.9|12105.3|12103.3|12104.5|12102.5|593
1637666400000|2021-11-23 11:20:00|12105.3|12103.3|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|986
1637666700000|2021-11-23 11:25:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|734
1637667000000|2021-11-23 11:30:00|12104.5|12102.5|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|455
1637667300000|2021-11-23 11:35:00|12104.5|12102.5|12101.4|12099.4|12104.5|12102.5|12101.4|12099.4|6614
1637667600000|2021-11-23 11:40:00|12100.6|12098.6|12099|12097|12100.6|12098.6|12098.3|12096.3|2606
1637667900000|2021-11-23 11:45:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|2477
1637668200000|2021-11-23 11:50:00|12099|12097|12099|12097|12099|12097|12098.3|12096.3|1155
1637668500000|2021-11-23 11:55:00|12098.3|12096.3|12095.9|12093.9|12098.3|12096.3|12095.1|12093.1|12792
1637668800000|2021-11-23 12:00:00|12095.1|12093.1|12096.7|12094.7|12097.5|12095.5|12094.4|12092.4|4432
1637669100000|2021-11-23 12:05:00|12095.9|12093.9|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|2094
1637669400000|2021-11-23 12:10:00|12096.7|12094.7|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|1711
1637669700000|2021-11-23 12:15:00|12095.1|12093.1|12092|12090|12095.1|12093.1|12092|12090|2517
1637670000000|2021-11-23 12:20:00|12092.8|12090.8|12090.5|12088.5|12092.8|12090.8|12089.7|12087.7|4796
1637670300000|2021-11-23 12:25:00|12091.2|12089.2|12090.5|12088.5|12091.2|12089.2|12089.7|12087.7|3250
1637670600000|2021-11-23 12:30:00|12090.8|12088.8|12092|12090|12092|12090|12089.7|12087.7|4274
1637670900000|2021-11-23 12:35:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12090.5|12088.5|7655
1637671200000|2021-11-23 12:40:00|12091.2|12089.2|12090.5|12088.5|12092|12090|12089.7|12087.7|9456
1637671500000|2021-11-23 12:45:00|12089.7|12087.7|12089.7|12087.7|12090.5|12088.5|12089.7|12087.7|5229
1637671800000|2021-11-23 12:50:00|12088.9|12086.9|12090.5|12088.5|12090.5|12088.5|12088.1|12086.1|10689
1637672100000|2021-11-23 12:55:00|12089.7|12087.7|12088.9|12086.9|12091.2|12089.2|12088.9|12086.9|8931
1637672400000|2021-11-23 13:00:00|12089.7|12087.7|12092|12090|12092|12090|12088.1|12086.1|3037
1637672700000|2021-11-23 13:05:00|12091.2|12089.2|12092|12090|12092.8|12090.8|12090.5|12088.5|4389
1637673000000|2021-11-23 13:10:00|12091.6|12089.6|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|3350
1637673300000|2021-11-23 13:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12092.8|12090.8|27670
1637673600000|2021-11-23 13:20:00|12096.7|12094.7|12097.5|12095.5|12100.6|12098.6|12095.9|12093.9|13062
1637673900000|2021-11-23 13:25:00|12098.3|12096.3|12102.2|12100.2|12103|12101|12098.3|12096.3|7275
1637674200000|2021-11-23 13:30:00|12101.4|12099.4|12097.5|12095.5|12102.2|12100.2|12097.5|12095.5|6505
1637674500000|2021-11-23 13:35:00|12098.3|12096.3|12096.7|12094.7|12099.8|12097.8|12096.7|12094.7|5323
1637674800000|2021-11-23 13:40:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12095.9|12093.9|7188
1637675100000|2021-11-23 13:45:00|12098.3|12096.3|12100.6|12098.6|12101.4|12099.4|12098.3|12096.3|64540
1637675400000|2021-11-23 13:50:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099|12097|27232
1637675700000|2021-11-23 13:55:00|12100.6|12098.6|12098.3|12096.3|12100.6|12098.6|12098.3|12096.3|2968
1637676000000|2021-11-23 14:00:00|12097.5|12095.5|12099|12097|12099.8|12097.8|12097.5|12095.5|38686
1637676300000|2021-11-23 14:05:00|12098.3|12096.3|12099|12097|12099|12097|12097.5|12095.5|7066
1637676600000|2021-11-23 14:10:00|12099.8|12097.8|12102.2|12100.2|12103|12101|12099|12097|4649
1637676900000|2021-11-23 14:15:00|12103|12101|12105.3|12103.3|12106.1|12104.1|12102.2|12100.2|6579
1637677200000|2021-11-23 14:20:00|12106.1|12104.1|12103.7|12101.7|12106.1|12104.1|12103.7|12101.7|10589
1637677500000|2021-11-23 14:25:00|12103|12101|12101.4|12099.4|12103|12101|12100.6|12098.6|6936
1637677800000|2021-11-23 14:30:00|12100.6|12098.6|12103|12101|12103|12101|12098.3|12096.3|8055
1637678100000|2021-11-23 14:35:00|12103.7|12101.7|12103.7|12101.7|12105.3|12103.3|12102.2|12100.2|13764
1637678400000|2021-11-23 14:40:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|7686
1637678700000|2021-11-23 14:45:00|12102.6|12100.6|12106.1|12104.1|12106.1|12104.1|12102.2|12100.2|8406
1637679000000|2021-11-23 14:50:00|12105.3|12103.3|12101.4|12099.4|12106.9|12104.9|12101.4|12099.4|9185
1637679300000|2021-11-23 14:55:00|12102.2|12100.2|12103|12101|12104.1|12102.1|12101.4|12099.4|17847
1637679600000|2021-11-23 15:00:00|12103.7|12101.7|12102.2|12100.2|12104.5|12102.5|12101.4|12099.4|8378
1637679900000|2021-11-23 15:05:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12099|12097|5980
1637680200000|2021-11-23 15:10:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|6690
1637680500000|2021-11-23 15:15:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|24311
1637680800000|2021-11-23 15:20:00|12101.4|12099.4|12101.4|12099.4|12103|12101|12101.4|12099.4|14175
1637681100000|2021-11-23 15:25:00|12101.8|12099.8|12099|12097|12102.2|12100.2|12099|12097|6371
1637681400000|2021-11-23 15:30:00|12099.8|12097.8|12102.2|12100.2|12102.2|12100.2|12099|12097|24437
1637681700000|2021-11-23 15:35:00|12101.8|12099.8|12102.2|12100.2|12103|12101|12100.6|12098.6|6876
1637682000000|2021-11-23 15:40:00|12103|12101|12104.5|12102.5|12104.5|12102.5|12102.2|12100.2|6450
1637682300000|2021-11-23 15:45:00|12105.3|12103.3|12106.9|12104.9|12109.2|12107.2|12105.3|12103.3|13376
1637682600000|2021-11-23 15:50:00|12107.6|12105.6|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|17892
1637682900000|2021-11-23 15:55:00|12107.6|12105.6|12112.3|12110.3|12112.3|12110.3|12106.9|12104.9|46768
1637683200000|2021-11-23 16:00:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|7861
1637683500000|2021-11-23 16:05:00|12112.3|12110.3|12113.1|12111.1|12113.9|12111.9|12112.3|12110.3|5289
1637683800000|2021-11-23 16:10:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110|12108|140155
1637684100000|2021-11-23 16:15:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12108.4|12106.4|4739
1637684400000|2021-11-23 16:20:00|12110.8|12108.8|12110|12108|12111.5|12109.5|12110|12108|28462
1637684700000|2021-11-23 16:25:00|12109.2|12107.2|12108.4|12106.4|12110|12108|12106.9|12104.9|71182
1637685000000|2021-11-23 16:30:00|12109.2|12107.2|12110|12108|12110|12108|12107.6|12105.6|10587
1637685300000|2021-11-23 16:35:00|12109.2|12107.2|12106.1|12104.1|12110|12108|12104.5|12102.5|7254
1637685600000|2021-11-23 16:40:00|12105.3|12103.3|12103|12101|12105.3|12103.3|12103|12101|10904
1637685900000|2021-11-23 16:45:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|12821
1637686200000|2021-11-23 16:50:00|12103|12101|12104.5|12102.5|12105.3|12103.3|12103|12101|4665
1637686500000|2021-11-23 16:55:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|3997
1637686800000|2021-11-23 17:00:00|12106.1|12104.1|12107.6|12105.6|12108.4|12106.4|12105.3|12103.3|4966
1637687100000|2021-11-23 17:05:00|12108.4|12106.4|12110|12108|12110.8|12108.8|12108.4|12106.4|9811
1637687400000|2021-11-23 17:10:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|4124
1637687700000|2021-11-23 17:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12110|12108|9681
1637688000000|2021-11-23 17:20:00|12111.5|12109.5|12108.4|12106.4|12111.5|12109.5|12108.4|12106.4|2769
1637688300000|2021-11-23 17:25:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|4990
1637688600000|2021-11-23 17:30:00|12106.9|12104.9|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|5539
1637688900000|2021-11-23 17:35:00|12104.5|12102.5|12106.1|12104.1|12106.9|12104.9|12104.5|12102.5|2717
1637689200000|2021-11-23 17:40:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.5|12102.5|5611
1637689500000|2021-11-23 17:45:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12102.2|12100.2|5961
1637689800000|2021-11-23 17:50:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103|12101|7205
1637690100000|2021-11-23 17:55:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12101.4|12099.4|8319
1637690400000|2021-11-23 18:00:00|12101.8|12099.8|12110.8|12108.8|12111.5|12109.5|12100.6|12098.6|6157
1637690700000|2021-11-23 18:05:00|12110|12108|12110.8|12108.8|12112.3|12110.3|12109.6|12107.6|4544
1637691000000|2021-11-23 18:10:00|12111.5|12109.5|12110.8|12108.8|12113.1|12111.1|12110.8|12108.8|3572
1637691300000|2021-11-23 18:15:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|4863
1637691600000|2021-11-23 18:20:00|12111.5|12109.5|12112.3|12110.3|12112.3|12110.3|12111.5|12109.5|3264
1637691900000|2021-11-23 18:25:00|12111.5|12109.5|12109.2|12107.2|12112.3|12110.3|12108.4|12106.4|15971
1637692200000|2021-11-23 18:30:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|5818
1637692500000|2021-11-23 18:35:00|12110.8|12108.8|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|3584
1637692800000|2021-11-23 18:40:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12106.1|12104.1|4054
1637693100000|2021-11-23 18:45:00|12108.4|12106.4|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|7256
1637693400000|2021-11-23 18:50:00|12106.9|12104.9|12108.4|12106.4|12109.2|12107.2|12106.9|12104.9|4071
1637693700000|2021-11-23 18:55:00|12108.8|12106.8|12107.6|12105.6|12109.2|12107.2|12106.9|12104.9|30793
1637694000000|2021-11-23 19:00:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|51268
1637694300000|2021-11-23 19:05:00|12108|12106|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|8358
1637694600000|2021-11-23 19:10:00|12108.4|12106.4|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|2497
1637694900000|2021-11-23 19:15:00|12109.2|12107.2|12110|12108|12110.8|12108.8|12109.2|12107.2|1656
1637695200000|2021-11-23 19:20:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|6286
1637695500000|2021-11-23 19:25:00|12109.2|12107.2|12109.2|12107.2|12109.2|12107.2|12108.4|12106.4|2666
1637695800000|2021-11-23 19:30:00|12110|12108|12110|12108|12111.5|12109.5|12109.2|12107.2|4997
1637696100000|2021-11-23 19:35:00|12109.2|12107.2|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|3058
1637696400000|2021-11-23 19:40:00|12110|12108|12109.2|12107.2|12110|12108|12109.2|12107.2|3876
1637696700000|2021-11-23 19:45:00|12110|12108|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|2871
1637697000000|2021-11-23 19:50:00|12110.4|12108.4|12110.8|12108.8|12110.8|12108.8|12109.2|12107.2|2355
1637697300000|2021-11-23 19:55:00|12110|12108|12109.2|12107.2|12110.8|12108.8|12108.4|12106.4|4937
1637697600000|2021-11-23 20:00:00|12110|12108|12109.2|12107.2|12110|12108|12108.4|12106.4|5045
1637697900000|2021-11-23 20:05:00|12108.4|12106.4|12109.2|12107.2|12110|12108|12108.4|12106.4|66588
1637698200000|2021-11-23 20:10:00|12110|12108|12109.2|12107.2|12110|12108|12107.6|12105.6|40037
1637698500000|2021-11-23 20:15:00|12110|12108|12110|12108|12110|12108|12110|12108|931
1637698800000|2021-11-23 20:20:00|12109.2|12107.2|12110|12108|12110|12108|12109.2|12107.2|6058
1637699100000|2021-11-23 20:25:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12108.4|12106.4|13709
1637699400000|2021-11-23 20:30:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.1|12104.1|3103
1637699700000|2021-11-23 20:35:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|2606
1637700000000|2021-11-23 20:40:00|12104.5|12102.5|12104.5|12102.5|12105.3|12103.3|12104.5|12102.5|2743
1637700300000|2021-11-23 20:45:00|12104.9|12102.9|12103|12101|12105.3|12103.3|12103|12101|11355
1637700600000|2021-11-23 20:50:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|1907
1637700900000|2021-11-23 20:55:00|12103|12101|12103|12101|12103.7|12101.7|12102.2|12100.2|3141
1637701200000|2021-11-23 21:00:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3797
1637701500000|2021-11-23 21:05:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|4333
1637701800000|2021-11-23 21:10:00|12102.2|12100.2|12103|12101|12103|12101|12102.2|12100.2|28064
1637702100000|2021-11-23 21:15:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|3915
1637702400000|2021-11-23 21:20:00|12103|12101|12103.7|12101.7|12104.5|12102.5|12102.2|12100.2|2762
1637702700000|2021-11-23 21:25:00|12103.3|12101.3|12104.5|12102.5|12104.5|12102.5|12103|12101|32232
1637703000000|2021-11-23 21:30:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|2155
1637703300000|2021-11-23 21:35:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|996
1637703600000|2021-11-23 21:40:00|12103.7|12101.7|12103.7|12101.7|12104.5|12102.5|12103.7|12101.7|947
1637703900000|2021-11-23 21:45:00|12104.5|12102.5|12103|12101|12104.5|12102.5|12103|12101|1499
1637704200000|2021-11-23 21:50:00|12103.7|12101.7|12104.5|12102.5|12105.3|12103.3|12103.7|12101.7|1318
1637704500000|2021-11-23 21:55:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|1483
1637708400000|2021-11-23 23:00:00|12105.3|12103.3|12106.1|12104.1|12106.1|12104.1|12104.5|12102.5|554
1637708700000|2021-11-23 23:05:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|101
1637709000000|2021-11-23 23:10:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|230
1637709300000|2021-11-23 23:15:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|458
1637709600000|2021-11-23 23:20:00|||||||||18
1637709900000|2021-11-23 23:25:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|232
1637710200000|2021-11-23 23:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.1|12104.1|839
1637710500000|2021-11-23 23:35:00|12107.6|12105.6|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|361
1637710800000|2021-11-23 23:40:00|||||||||21
1637711100000|2021-11-23 23:45:00|||||||||62
1637711400000|2021-11-23 23:50:00|12106.1|12104.1|12106.1|12104.1|12106.5|12104.5|12106.1|12104.1|86
1637711700000|2021-11-23 23:55:00|12105.3|12103.3|12107.6|12105.6|12107.6|12105.6|12105.3|12103.3|516
1637712000000|2021-11-24 00:00:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12107.6|12105.6|282
1637712300000|2021-11-24 00:05:00|12107.6|12105.6|12107.6|12105.6|12108.4|12106.4|12107.6|12105.6|146
1637712600000|2021-11-24 00:10:00|12108|12106|12108.4|12106.4|12108.4|12106.4|12108|12106|184
1637712900000|2021-11-24 00:15:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|1616
1637713200000|2021-11-24 00:20:00|12109.2|12107.2|12109.2|12107.2|12110|12108|12109.2|12107.2|1013
1637713500000|2021-11-24 00:25:00|12108.4|12106.4|12106.9|12104.9|12108.4|12106.4|12106.9|12104.9|474
1637713800000|2021-11-24 00:30:00|12107.3|12105.3|12106.9|12104.9|12107.6|12105.6|12106.9|12104.9|193
1637714100000|2021-11-24 00:35:00|12107.6|12105.6|12108.4|12106.4|12108.4|12106.4|12106.9|12104.9|680
1637714400000|2021-11-24 00:40:00|12109.2|12107.2|12108.4|12106.4|12109.2|12107.2|12108.4|12106.4|324
1637714700000|2021-11-24 00:45:00|12107.6|12105.6|12107.6|12105.6|12107.6|12105.6|12106.9|12104.9|321
1637715000000|2021-11-24 00:50:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12106.1|12104.1|354
1637715300000|2021-11-24 00:55:00|12106.9|12104.9|12106.9|12104.9|12106.9|12104.9|12106.1|12104.1|454
1637715600000|2021-11-24 01:00:00|12107.6|12105.6|12109.2|12107.2|12109.2|12107.2|12106.9|12104.9|431
1637715900000|2021-11-24 01:05:00|12109.6|12107.6|12110|12108|12110|12108|12109.2|12107.2|378
1637716200000|2021-11-24 01:10:00|12109.6|12107.6|12109.2|12107.2|12110.8|12108.8|12109.2|12107.2|1086
1637716500000|2021-11-24 01:15:00|12108.8|12106.8|12109.2|12107.2|12109.2|12107.2|12107.6|12105.6|1246
1637716800000|2021-11-24 01:20:00|12108.8|12106.8|12111.2|12109.2|12111.5|12109.5|12108.8|12106.8|1019
1637717100000|2021-11-24 01:25:00|12111.5|12109.5|12110|12108|12111.5|12109.5|12110|12108|1321
1637717400000|2021-11-24 01:30:00|12110.8|12108.8|12110.8|12108.8|12110.8|12108.8|12110|12108|688
1637717700000|2021-11-24 01:35:00|12110|12108|12110.8|12108.8|12111.5|12109.5|12110|12108|863
1637718000000|2021-11-24 01:40:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|315
1637718300000|2021-11-24 01:45:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|386
1637718600000|2021-11-24 01:50:00|12111.5|12109.5|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|448
1637718900000|2021-11-24 01:55:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|175
1637719200000|2021-11-24 02:00:00|12110|12108|12111.5|12109.5|12111.5|12109.5|12110|12108|422
1637719500000|2021-11-24 02:05:00|12110.8|12108.8|12113.1|12111.1|12113.1|12111.1|12110.8|12108.8|444
1637719800000|2021-11-24 02:10:00|12112.3|12110.3|12110.8|12108.8|12112.3|12110.3|12110.8|12108.8|549
1637720100000|2021-11-24 02:15:00|12111.2|12109.2|12112.3|12110.3|12113.1|12111.1|12111.2|12109.2|670
1637720400000|2021-11-24 02:20:00|12113.1|12111.1|12112.7|12110.7|12113.1|12111.1|12112.3|12110.3|177
1637720700000|2021-11-24 02:25:00|12112.3|12110.3|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|473
1637721000000|2021-11-24 02:30:00|12113.9|12111.9|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|1812
1637721300000|2021-11-24 02:35:00|12112.7|12110.7|12113.1|12111.1|12113.1|12111.1|12112.3|12110.3|497
1637721600000|2021-11-24 02:40:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|514
1637721900000|2021-11-24 02:45:00|||||||||308
1637722200000|2021-11-24 02:50:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|2023
1637722500000|2021-11-24 02:55:00|||||||||285
1637722800000|2021-11-24 03:00:00|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|12115.5|12113.5|556
1637723100000|2021-11-24 03:05:00|12114.7|12112.7|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|469
1637723400000|2021-11-24 03:10:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|73
1637723700000|2021-11-24 03:15:00|12113.9|12111.9|12114.7|12112.7|12114.7|12112.7|12113.9|12111.9|47
1637724000000|2021-11-24 03:20:00|||||||||773
1637724300000|2021-11-24 03:25:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|829
1637724600000|2021-11-24 03:30:00|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|12114.7|12112.7|334
1637724900000|2021-11-24 03:35:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|630
1637725200000|2021-11-24 03:40:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|1234
1637725500000|2021-11-24 03:45:00|12115.5|12113.5|12116.2|12114.2|12117|12115|12115.5|12113.5|270
1637725800000|2021-11-24 03:50:00|12117|12115|12117|12115|12117|12115|12116.2|12114.2|401
1637726100000|2021-11-24 03:55:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12116.2|12114.2|191
1637726400000|2021-11-24 04:00:00|12117|12115|12117|12115|12117|12115|12117|12115|945
1637726700000|2021-11-24 04:05:00|12117.8|12115.8|12117|12115|12117.8|12115.8|12116.2|12114.2|795
1637727000000|2021-11-24 04:10:00|12116.2|12114.2|12118.6|12116.6|12118.6|12116.6|12116.2|12114.2|867
1637727300000|2021-11-24 04:15:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117|12115|316
1637727600000|2021-11-24 04:20:00|12118.6|12116.6|12118.6|12116.6|12119.4|12117.4|12118.2|12116.2|4519
1637727900000|2021-11-24 04:25:00|||||||||72
1637728200000|2021-11-24 04:30:00|||||||||69
1637728500000|2021-11-24 04:35:00|||||||||2547
1637728800000|2021-11-24 04:40:00|||||||||653
1637729100000|2021-11-24 04:45:00|12119.4|12117.4|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|709
1637729400000|2021-11-24 04:50:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|874
1637729700000|2021-11-24 04:55:00|||||||||1966
1637730000000|2021-11-24 05:00:00|12118.6|12116.6|12119.4|12117.4|12119.4|12117.4|12118.6|12116.6|1860
1637730300000|2021-11-24 05:05:00|||||||||189
1637730600000|2021-11-24 05:10:00|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|12120.1|12118.1|446
1637730900000|2021-11-24 05:15:00|12119.8|12117.8|12120.1|12118.1|12120.1|12118.1|12119.8|12117.8|5900
1637731200000|2021-11-24 05:20:00|12120.9|12118.9|12120.9|12118.9|12120.9|12118.9|12120.1|12118.1|451
1637731500000|2021-11-24 05:25:00|12121.7|12119.7|12121.7|12119.7|12122.5|12120.5|12121.7|12119.7|151
1637731800000|2021-11-24 05:30:00|12120.9|12118.9|12121.7|12119.7|12121.7|12119.7|12120.9|12118.9|187
1637732100000|2021-11-24 05:35:00|||||||||47
1637732400000|2021-11-24 05:40:00|||||||||25
1637732700000|2021-11-24 05:45:00|||||||||560
1637733000000|2021-11-24 05:50:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.9|12118.9|327
1637733300000|2021-11-24 05:55:00|12124|12122|12124.8|12122.8|12124.8|12122.8|12124|12122|379
1637733600000|2021-11-24 06:00:00|12124|12122|12123.3|12121.3|12124|12122|12123.3|12121.3|1248
1637733900000|2021-11-24 06:05:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12122.5|12120.5|693
1637734200000|2021-11-24 06:10:00|12122.5|12120.5|12120.1|12118.1|12123.3|12121.3|12120.1|12118.1|537
1637734500000|2021-11-24 06:15:00|12120.5|12118.5|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|552
1637734800000|2021-11-24 06:20:00|12117.8|12115.8|12117.8|12115.8|12118.6|12116.6|12117|12115|478
1637735100000|2021-11-24 06:25:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|540
1637735400000|2021-11-24 06:30:00|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|12117.8|12115.8|324
1637735700000|2021-11-24 06:35:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|118
1637736000000|2021-11-24 06:40:00|||||||||571
1637736300000|2021-11-24 06:45:00|12119.4|12117.4|12120.1|12118.1|12120.1|12118.1|12119.4|12117.4|1230
1637736600000|2021-11-24 06:50:00|12119.8|12117.8|12120.9|12118.9|12120.9|12118.9|12119.4|12117.4|1388
1637736900000|2021-11-24 06:55:00|||||||||509
1637737200000|2021-11-24 07:00:00|12121.7|12119.7|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|768
1637737500000|2021-11-24 07:05:00|12121.7|12119.7|12121.7|12119.7|12122.1|12120.1|12120.1|12118.1|890
1637737800000|2021-11-24 07:10:00|12121.3|12119.3|12119.4|12117.4|12121.7|12119.7|12118.6|12116.6|3232
1637738100000|2021-11-24 07:15:00|12120.1|12118.1|12121.7|12119.7|12121.7|12119.7|12119.4|12117.4|1047
1637738400000|2021-11-24 07:20:00|12120.9|12118.9|12123.3|12121.3|12123.3|12121.3|12120.1|12118.1|2563
1637738700000|2021-11-24 07:25:00|12122.5|12120.5|12121.7|12119.7|12122.5|12120.5|12120.9|12118.9|1098
1637739000000|2021-11-24 07:30:00|12122.5|12120.5|12123.3|12121.3|12124|12122|12121.7|12119.7|1034
1637739300000|2021-11-24 07:35:00|12124|12122|12120.1|12118.1|12124|12122|12120.1|12118.1|798
1637739600000|2021-11-24 07:40:00|12120.9|12118.9|12120.9|12118.9|12121.7|12119.7|12120.1|12118.1|7336
1637739900000|2021-11-24 07:45:00|12120.1|12118.1|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|624
1637740200000|2021-11-24 07:50:00|12120.1|12118.1|12119.4|12117.4|12120.9|12118.9|12119.4|12117.4|823
1637740500000|2021-11-24 07:55:00|12120.1|12118.1|12120.1|12118.1|12121.7|12119.7|12119.4|12117.4|1224
1637740800000|2021-11-24 08:00:00|12120.9|12118.9|12118.6|12116.6|12120.9|12118.9|12117|12115|1371
1637741100000|2021-11-24 08:05:00|12117.8|12115.8|12116.2|12114.2|12118.6|12116.6|12116.2|12114.2|4052
1637741400000|2021-11-24 08:10:00|12115.5|12113.5|12116.2|12114.2|12117.8|12115.8|12115.5|12113.5|3906
1637741700000|2021-11-24 08:15:00|12117|12115|12113.9|12111.9|12117|12115|12113.9|12111.9|1359
1637742000000|2021-11-24 08:20:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12113.9|12111.9|2082
1637742300000|2021-11-24 08:25:00|12115.8|12113.8|12114.7|12112.7|12116.2|12114.2|12114.7|12112.7|807
1637742600000|2021-11-24 08:30:00|12115.1|12113.1|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|10093
1637742900000|2021-11-24 08:35:00|12113.1|12111.1|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|762
1637743200000|2021-11-24 08:40:00|12114.7|12112.7|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|984
1637743500000|2021-11-24 08:45:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12111.5|12109.5|2491
1637743800000|2021-11-24 08:50:00|12112.3|12110.3|12111.5|12109.5|12113.1|12111.1|12110.8|12108.8|1115
1637744100000|2021-11-24 08:55:00|12111.9|12109.9|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|613
1637744400000|2021-11-24 09:00:00|12111.5|12109.5|12110.8|12108.8|12111.5|12109.5|12110|12108|1402
1637744700000|2021-11-24 09:05:00|12111.2|12109.2|12109.2|12107.2|12111.5|12109.5|12109.2|12107.2|21912
1637745000000|2021-11-24 09:10:00|12110|12108|12110.4|12108.4|12110.8|12108.8|12109.2|12107.2|1040
1637745300000|2021-11-24 09:15:00|12110.8|12108.8|12112.3|12110.3|12112.3|12110.3|12110.8|12108.8|453
1637745600000|2021-11-24 09:20:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110|12108|671
1637745900000|2021-11-24 09:25:00|12112.3|12110.3|12112.3|12110.3|12113.1|12111.1|12111.5|12109.5|3586
1637746200000|2021-11-24 09:30:00|12111.5|12109.5|12111.5|12109.5|12111.5|12109.5|12110.8|12108.8|1162
1637746500000|2021-11-24 09:35:00|12110.8|12108.8|12113.1|12111.1|12113.1|12111.1|12110.8|12108.8|361
1637746800000|2021-11-24 09:40:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|2909
1637747100000|2021-11-24 09:45:00|12113.1|12111.1|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|777
1637747400000|2021-11-24 09:50:00|12114.7|12112.7|12120.1|12118.1|12121.7|12119.7|12113.9|12111.9|29750
1637747700000|2021-11-24 09:55:00|12120.9|12118.9|12117|12115|12121.7|12119.7|12116.2|12114.2|2391
1637748000000|2021-11-24 10:00:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|1032
1637748300000|2021-11-24 10:05:00|12116.2|12114.2|12119.4|12117.4|12119.4|12117.4|12116.2|12114.2|890
1637748600000|2021-11-24 10:10:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2481
1637748900000|2021-11-24 10:15:00|12120.9|12118.9|12120.1|12118.1|12120.9|12118.9|12120.1|12118.1|2256
1637749200000|2021-11-24 10:20:00|12119.4|12117.4|12119.4|12117.4|12119.8|12117.8|12119.4|12117.4|1180
1637749500000|2021-11-24 10:25:00|12119.8|12117.8|12120.9|12118.9|12121.7|12119.7|12119.4|12117.4|1360
1637749800000|2021-11-24 10:30:00|12121.7|12119.7|12119.4|12117.4|12121.7|12119.7|12119.4|12117.4|835
1637750100000|2021-11-24 10:35:00|12118.6|12116.6|12118.6|12116.6|12118.6|12116.6|12117.8|12115.8|394
1637750400000|2021-11-24 10:40:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|2084
1637750700000|2021-11-24 10:45:00|12116.2|12114.2|12113.9|12111.9|12116.2|12114.2|12113.9|12111.9|1705
1637751000000|2021-11-24 10:50:00|12113.5|12111.5|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|3959
1637751300000|2021-11-24 10:55:00|12113.9|12111.9|12113.9|12111.9|12114.7|12112.7|12113.9|12111.9|602
1637751600000|2021-11-24 11:00:00|12114.7|12112.7|12113.9|12111.9|12115.5|12113.5|12113.9|12111.9|3596
1637751900000|2021-11-24 11:05:00|12113.1|12111.1|12113.1|12111.1|12113.9|12111.9|12113.1|12111.1|1067
1637752200000|2021-11-24 11:10:00|12113.9|12111.9|12113.9|12111.9|12113.9|12111.9|12113.1|12111.1|1000
1637752500000|2021-11-24 11:15:00|12114.7|12112.7|12113.9|12111.9|12114.7|12112.7|12113.1|12111.1|2591
1637752800000|2021-11-24 11:20:00|12113.1|12111.1|12115.5|12113.5|12115.5|12113.5|12113.1|12111.1|10439
1637753100000|2021-11-24 11:25:00|12114.7|12112.7|12116.2|12114.2|12117|12115|12114.7|12112.7|1109
1637753400000|2021-11-24 11:30:00|12115.5|12113.5|12115.5|12113.5|12116.2|12114.2|12115.5|12113.5|423
1637753700000|2021-11-24 11:35:00|12114.7|12112.7|12115.5|12113.5|12116.2|12114.2|12114.7|12112.7|678
1637754000000|2021-11-24 11:40:00|12116.2|12114.2|12117|12115|12117|12115|12116.2|12114.2|1353
1637754300000|2021-11-24 11:45:00|12116.2|12114.2|12116.2|12114.2|12117|12115|12115.5|12113.5|1407
1637754600000|2021-11-24 11:50:00|12117|12115|12118.6|12116.6|12118.6|12116.6|12117|12115|973
1637754900000|2021-11-24 11:55:00|12117.8|12115.8|12117|12115|12118.6|12116.6|12116.2|12114.2|2613
1637755200000|2021-11-24 12:00:00|12116.2|12114.2|12113.9|12111.9|12116.2|12114.2|12113.9|12111.9|1977
1637755500000|2021-11-24 12:05:00|12114.7|12112.7|12112.3|12110.3|12114.7|12112.7|12112.3|12110.3|693
1637755800000|2021-11-24 12:10:00|12112.7|12110.7|12113.9|12111.9|12113.9|12111.9|12112.3|12110.3|1999
1637756100000|2021-11-24 12:15:00|12113.1|12111.1|12111.5|12109.5|12113.9|12111.9|12111.5|12109.5|761
1637756400000|2021-11-24 12:20:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110|12108|643
1637756700000|2021-11-24 12:25:00|12111.2|12109.2|12110.8|12108.8|12111.5|12109.5|12110.8|12108.8|659
1637757000000|2021-11-24 12:30:00|12110.4|12108.4|12107.6|12105.6|12110.8|12108.8|12107.6|12105.6|4043
1637757300000|2021-11-24 12:35:00|12106.9|12104.9|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|2557
1637757600000|2021-11-24 12:40:00|12106.9|12104.9|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1145
1637757900000|2021-11-24 12:45:00|12105.3|12103.3|12106.1|12104.1|12106.9|12104.9|12105.3|12103.3|1861
1637758200000|2021-11-24 12:50:00|12106.9|12104.9|12108.8|12106.8|12110|12108|12106.9|12104.9|4500
1637758500000|2021-11-24 12:55:00|12109.2|12107.2|12107.6|12105.6|12109.2|12107.2|12107.6|12105.6|8368
1637758800000|2021-11-24 13:00:00|12106.9|12104.9|12106.9|12104.9|12109.2|12107.2|12106.1|12104.1|7817
1637759100000|2021-11-24 13:05:00|12106.5|12104.5|12105.3|12103.3|12107.6|12105.6|12104.5|12102.5|39251
1637759400000|2021-11-24 13:10:00|12104.5|12102.5|12105.7|12103.7|12106.9|12104.9|12104.5|12102.5|10814
1637759700000|2021-11-24 13:15:00|12106.1|12104.1|12106.1|12104.1|12107.6|12105.6|12105.3|12103.3|20822
1637760000000|2021-11-24 13:20:00|12105.3|12103.3|12105.3|12103.3|12105.3|12103.3|12104.5|12102.5|21335
1637760300000|2021-11-24 13:25:00|12106.1|12104.1|12106.1|12104.1|12106.1|12104.1|12105.3|12103.3|3705
1637760600000|2021-11-24 13:30:00|12105.3|12103.3|12106.9|12104.9|12110.8|12108.8|12105.3|12103.3|13567
1637760900000|2021-11-24 13:35:00|12106.1|12104.1|12099|12097|12107.6|12105.6|12099|12097|5415
1637761200000|2021-11-24 13:40:00|12099.8|12097.8|12103.7|12101.7|12106.1|12104.1|12099|12097|9508
1637761500000|2021-11-24 13:45:00|12103|12101|12100.6|12098.6|12103.7|12101.7|12099.8|12097.8|8393
1637761800000|2021-11-24 13:50:00|12099.8|12097.8|12100.6|12098.6|12102.2|12100.2|12099.8|12097.8|3106
1637762100000|2021-11-24 13:55:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12099.8|12097.8|5181
1637762400000|2021-11-24 14:00:00|12103|12101|12098.3|12096.3|12103.7|12101.7|12098.3|12096.3|7456
1637762700000|2021-11-24 14:05:00|12099|12097|12092|12090|12099.8|12097.8|12089.7|12087.7|47510
1637763000000|2021-11-24 14:10:00|12091.2|12089.2|12093.6|12091.6|12093.6|12091.6|12086.5|12084.5|16698
1637763300000|2021-11-24 14:15:00|12094.4|12092.4|12093.6|12091.6|12095.1|12093.1|12092.8|12090.8|12151
1637763600000|2021-11-24 14:20:00|12094.4|12092.4|12095.1|12093.1|12095.9|12093.9|12092.8|12090.8|8282
1637763900000|2021-11-24 14:25:00|12095.9|12093.9|12095.5|12093.5|12096.7|12094.7|12094.4|12092.4|34549
1637764200000|2021-11-24 14:30:00|12095.9|12093.9|12093.6|12091.6|12095.9|12093.9|12092.8|12090.8|11776
1637764500000|2021-11-24 14:35:00|12092.8|12090.8|12093.6|12091.6|12094|12092|12091.2|12089.2|6974
1637764800000|2021-11-24 14:40:00|12094.4|12092.4|12091.2|12089.2|12094.4|12092.4|12090.5|12088.5|23370
1637765100000|2021-11-24 14:45:00|12090.5|12088.5|12094.4|12092.4|12094.4|12092.4|12089.7|12087.7|5000
1637765400000|2021-11-24 14:50:00|12093.6|12091.6|12088.9|12086.9|12093.6|12091.6|12088.9|12086.9|6121
1637765700000|2021-11-24 14:55:00|12088.1|12086.1|12089.3|12087.3|12090.8|12088.8|12087.3|12085.3|10476
1637766000000|2021-11-24 15:00:00|12088.9|12086.9|12089.7|12087.7|12094.4|12092.4|12088.5|12086.5|9023
1637766300000|2021-11-24 15:05:00|12090.5|12088.5|12089.7|12087.7|12090.5|12088.5|12088.9|12086.9|8616
1637766600000|2021-11-24 15:10:00|12090.5|12088.5|12092|12090|12092.4|12090.4|12089.7|12087.7|10174
1637766900000|2021-11-24 15:15:00|12092.8|12090.8|12092|12090|12092.8|12090.8|12090.5|12088.5|6503
1637767200000|2021-11-24 15:20:00|12092.8|12090.8|12099|12097|12099|12097|12092|12090|5261
1637767500000|2021-11-24 15:25:00|12098.3|12096.3|12097.5|12095.5|12098.3|12096.3|12094.4|12092.4|5775
1637767800000|2021-11-24 15:30:00|12098.3|12096.3|12094.4|12092.4|12099|12097|12094.4|12092.4|7516
1637768100000|2021-11-24 15:35:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|11790
1637768400000|2021-11-24 15:40:00|12095.1|12093.1|12093.2|12091.2|12096.7|12094.7|12093.2|12091.2|8094
1637768700000|2021-11-24 15:45:00|12093.6|12091.6|12092.8|12090.8|12094.4|12092.4|12092|12090|21869
1637769000000|2021-11-24 15:50:00|12093.6|12091.6|12095.9|12093.9|12096.7|12094.7|12092.8|12090.8|16253
1637769300000|2021-11-24 15:55:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12094.4|12092.4|10354
1637769600000|2021-11-24 16:00:00|12095.1|12093.1|12092|12090|12095.1|12093.1|12092|12090|17367
1637769900000|2021-11-24 16:05:00|12092.8|12090.8|12092|12090|12094.4|12092.4|12091.2|12089.2|4545
1637770200000|2021-11-24 16:10:00|12091.2|12089.2|12094.4|12092.4|12094.4|12092.4|12091.2|12089.2|2420
1637770500000|2021-11-24 16:15:00|12093.6|12091.6|12098.3|12096.3|12098.3|12096.3|12093.6|12091.6|4530
1637770800000|2021-11-24 16:20:00|12099|12097|12098.3|12096.3|12099.4|12097.4|12097.5|12095.5|17916
1637771100000|2021-11-24 16:25:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|22069
1637771400000|2021-11-24 16:30:00|12099|12097|12100.6|12098.6|12100.6|12098.6|12098.3|12096.3|19461
1637771700000|2021-11-24 16:35:00|12099.8|12097.8|12099.8|12097.8|12102.2|12100.2|12099|12097|6494
1637772000000|2021-11-24 16:40:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|2100
1637772300000|2021-11-24 16:45:00|12101|12099|12103.7|12101.7|12104.5|12102.5|12100.6|12098.6|10880
1637772600000|2021-11-24 16:50:00|12104.5|12102.5|12102.2|12100.2|12104.5|12102.5|12100.6|12098.6|6321
1637772900000|2021-11-24 16:55:00|12101.4|12099.4|12104.5|12102.5|12104.5|12102.5|12101.4|12099.4|3664
1637773200000|2021-11-24 17:00:00|12105.3|12103.3|12105.3|12103.3|12106.1|12104.1|12104.9|12102.9|2675
1637773500000|2021-11-24 17:05:00|12106.1|12104.1|12105.3|12103.3|12106.9|12104.9|12104.5|12102.5|3549
1637773800000|2021-11-24 17:10:00|12104.9|12102.9|12104.5|12102.5|12106.1|12104.1|12104.5|12102.5|2621
1637774100000|2021-11-24 17:15:00|12105.3|12103.3|12104.5|12102.5|12106.9|12104.9|12104.5|12102.5|3383
1637774400000|2021-11-24 17:20:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12102.2|12100.2|3205
1637774700000|2021-11-24 17:25:00|12102.2|12100.2|12103|12101|12103.7|12101.7|12101.4|12099.4|2535
1637775000000|2021-11-24 17:30:00|12103.7|12101.7|12101.4|12099.4|12103.7|12101.7|12101.4|12099.4|2736
1637775300000|2021-11-24 17:35:00|12102.2|12100.2|12103.7|12101.7|12103.7|12101.7|12101.4|12099.4|2621
1637775600000|2021-11-24 17:40:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|11172
1637775900000|2021-11-24 17:45:00|12103|12101|12102.2|12100.2|12103.7|12101.7|12101.4|12099.4|2551
1637776200000|2021-11-24 17:50:00|12101.4|12099.4|12102.2|12100.2|12102.2|12100.2|12101.4|12099.4|2015
1637776500000|2021-11-24 17:55:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|16685
1637776800000|2021-11-24 18:00:00|12103|12101|12102.2|12100.2|12103|12101|12102.2|12100.2|17861
1637777100000|2021-11-24 18:05:00|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|12103.7|12101.7|13022
1637777400000|2021-11-24 18:10:00|12104.5|12102.5|12103.7|12101.7|12105.3|12103.3|12103.7|12101.7|4391
1637777700000|2021-11-24 18:15:00|12103|12101|12103.7|12101.7|12103.7|12101.7|12103|12101|681
1637778000000|2021-11-24 18:20:00|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|12104.5|12102.5|2133
1637778300000|2021-11-24 18:25:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12102.2|12100.2|2319
1637778600000|2021-11-24 18:30:00|12101.4|12099.4|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|1577
1637778900000|2021-11-24 18:35:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099|12097|2844
1637779200000|2021-11-24 18:40:00|12099.8|12097.8|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|3779
1637779500000|2021-11-24 18:45:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|789
1637779800000|2021-11-24 18:50:00|12099|12097|12099.8|12097.8|12099.8|12097.8|12098.3|12096.3|3487
1637780100000|2021-11-24 18:55:00|12099|12097|12098.3|12096.3|12099|12097|12097.5|12095.5|1974
1637780400000|2021-11-24 19:00:00|12098.7|12096.7|12099.8|12097.8|12100.6|12098.6|12095.1|12093.1|3919
1637780700000|2021-11-24 19:05:00|12100.6|12098.6|12097.5|12095.5|12100.6|12098.6|12095.9|12093.9|2546
1637781000000|2021-11-24 19:10:00|12096.7|12094.7|12099|12097|12099|12097|12095.9|12093.9|2258
1637781300000|2021-11-24 19:15:00|12098.3|12096.3|12099|12097|12099|12097|12096.7|12094.7|1939
1637781600000|2021-11-24 19:20:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|1498
1637781900000|2021-11-24 19:25:00|12099.4|12097.4|12099|12097|12099.8|12097.8|12099|12097|977
1637782200000|2021-11-24 19:30:00|12099.8|12097.8|12099.8|12097.8|12100.2|12098.2|12099|12097|1344
1637782500000|2021-11-24 19:35:00|12100.2|12098.2|12102.2|12100.2|12103|12101|12099.8|12097.8|3339
1637782800000|2021-11-24 19:40:00|12103|12101|12103|12101|12103.7|12101.7|12103|12101|1906
1637783100000|2021-11-24 19:45:00|12103.7|12101.7|12103|12101|12103.7|12101.7|12103|12101|20159
1637783400000|2021-11-24 19:50:00|12102.2|12100.2|12102.2|12100.2|12103|12101|12102.2|12100.2|1527
1637783700000|2021-11-24 19:55:00|12101.4|12099.4|12099|12097|12101.4|12099.4|12099|12097|12855
1637784000000|2021-11-24 20:00:00|12099.8|12097.8|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|18226
1637784300000|2021-11-24 20:05:00|12102.2|12100.2|12100.6|12098.6|12102.2|12100.2|12100.6|12098.6|2845
1637784600000|2021-11-24 20:10:00|12101|12099|12099|12097|12101|12099|12099|12097|2513
1637784900000|2021-11-24 20:15:00|12099.8|12097.8|12101.4|12099.4|12102.2|12100.2|12099.8|12097.8|1471
1637785200000|2021-11-24 20:20:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|1503
1637785500000|2021-11-24 20:25:00|12100.6|12098.6|12099.8|12097.8|12101.4|12099.4|12099.8|12097.8|1399
1637785800000|2021-11-24 20:30:00|12100.6|12098.6|12101.4|12099.4|12101.4|12099.4|12099.8|12097.8|856
1637786100000|2021-11-24 20:35:00|12100.6|12098.6|12100.6|12098.6|12101.4|12099.4|12100.6|12098.6|1009
1637786400000|2021-11-24 20:40:00|12102.2|12100.2|12101.4|12099.4|12102.2|12100.2|12101.4|12099.4|3476
1637786700000|2021-11-24 20:45:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099|12097|3191
1637787000000|2021-11-24 20:50:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|963
1637787300000|2021-11-24 20:55:00|12099.8|12097.8|12100.6|12098.6|12101.4|12099.4|12099.8|12097.8|2930
1637787600000|2021-11-24 21:00:00|12099.8|12097.8|12099|12097|12100.6|12098.6|12099|12097|16261
1637787900000|2021-11-24 21:05:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|2108
1637788200000|2021-11-24 21:10:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|465
1637788500000|2021-11-24 21:15:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|3195
1637788800000|2021-11-24 21:20:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|2718
1637789100000|2021-11-24 21:25:00|12097.9|12095.9|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|193
1637789400000|2021-11-24 21:30:00|12098.3|12096.3|12100.6|12098.6|12100.6|12098.6|12097.5|12095.5|910
1637789700000|2021-11-24 21:35:00|12099.8|12097.8|12100.6|12098.6|12100.6|12098.6|12099.8|12097.8|621
1637790000000|2021-11-24 21:40:00|12101|12099|12099|12097|12101|12099|12099|12097|542
1637790300000|2021-11-24 21:45:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12098.3|12096.3|469
1637790600000|2021-11-24 21:50:00|12098.7|12096.7|12099|12097|12099|12097|12098.3|12096.3|590
1637790900000|2021-11-24 21:55:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|1393
1637794800000|2021-11-24 23:00:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|59
1637795100000|2021-11-24 23:05:00|||||||||151
1637795400000|2021-11-24 23:10:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|131
1637795700000|2021-11-24 23:15:00|12099.8|12097.8|12099|12097|12099.8|12097.8|12099|12097|345
1637796000000|2021-11-24 23:20:00|12099.8|12097.8|12099.8|12097.8|12099.8|12097.8|12099|12097|206
1637796300000|2021-11-24 23:25:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|111
1637796600000|2021-11-24 23:30:00|12100.2|12098.2|12100.2|12098.2|12100.2|12098.2|12099.8|12097.8|5
1637796900000|2021-11-24 23:35:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|54
1637797500000|2021-11-24 23:45:00|||||||||5
1637797800000|2021-11-24 23:50:00|||||||||5
1637798100000|2021-11-24 23:55:00|12100.6|12098.6|12099.8|12097.8|12100.6|12098.6|12099.8|12097.8|92
1637798400000|2021-11-25 00:00:00|12099|12097|12099|12097|12099.8|12097.8|12099|12097|76
1637798700000|2021-11-25 00:05:00|12099.8|12097.8|12098.3|12096.3|12099.8|12097.8|12098.3|12096.3|829
1637799000000|2021-11-25 00:10:00|||||||||7
1637799300000|2021-11-25 00:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|65
1637799600000|2021-11-25 00:20:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|77
1637799900000|2021-11-25 00:25:00|12097.5|12095.5|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|52
1637800200000|2021-11-25 00:30:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|129
1637800500000|2021-11-25 00:35:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|19
1637800800000|2021-11-25 00:40:00|||||||||14
1637801100000|2021-11-25 00:45:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|136
1637801400000|2021-11-25 00:50:00|||||||||22
1637801700000|2021-11-25 00:55:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|118
1637802000000|2021-11-25 01:00:00|12095.1|12093.1|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|1304
1637802300000|2021-11-25 01:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|32
1637802600000|2021-11-25 01:10:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|223
1637802900000|2021-11-25 01:15:00|||||||||144
1637803200000|2021-11-25 01:20:00|12094.4|12092.4|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|530
1637803500000|2021-11-25 01:25:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|532
1637803800000|2021-11-25 01:30:00|12092.8|12090.8|12093.6|12091.6|12093.6|12091.6|12092.8|12090.8|71
1637804100000|2021-11-25 01:35:00|12092.8|12090.8|12092.8|12090.8|12093.6|12091.6|12092|12090|219
1637804400000|2021-11-25 01:40:00|12093.2|12091.2|12092.8|12090.8|12093.2|12091.2|12092.8|12090.8|55
1637804700000|2021-11-25 01:45:00|12093.6|12091.6|12092.8|12090.8|12093.6|12091.6|12092.8|12090.8|108
1637805000000|2021-11-25 01:50:00|||||||||52
1637805300000|2021-11-25 01:55:00|||||||||15
1637805600000|2021-11-25 02:00:00|||||||||114
1637805900000|2021-11-25 02:05:00|||||||||462
1637806200000|2021-11-25 02:10:00|||||||||27
1637806500000|2021-11-25 02:15:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|223
1637806800000|2021-11-25 02:20:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|407
1637807100000|2021-11-25 02:25:00|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|12093.6|12091.6|145
1637807400000|2021-11-25 02:30:00|||||||||147
1637807700000|2021-11-25 02:35:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|15
1637808000000|2021-11-25 02:40:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|7
1637808600000|2021-11-25 02:50:00|||||||||12
1637808900000|2021-11-25 02:55:00|||||||||14
1637809200000|2021-11-25 03:00:00|||||||||2
1637809500000|2021-11-25 03:05:00|||||||||23
1637810100000|2021-11-25 03:15:00|12093.6|12091.6|12094.4|12092.4|12094.4|12092.4|12093.6|12091.6|536
1637810400000|2021-11-25 03:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|409
1637810700000|2021-11-25 03:25:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|229
1637811000000|2021-11-25 03:30:00|||||||||192
1637811300000|2021-11-25 03:35:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|337
1637811600000|2021-11-25 03:40:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|144
1637811900000|2021-11-25 03:45:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|34
1637812200000|2021-11-25 03:50:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|186
1637812500000|2021-11-25 03:55:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|194
1637812800000|2021-11-25 04:00:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|105
1637813400000|2021-11-25 04:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|26
1637813700000|2021-11-25 04:15:00|||||||||26
1637814000000|2021-11-25 04:20:00|||||||||215
1637814600000|2021-11-25 04:30:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|132
1637814900000|2021-11-25 04:35:00|||||||||3
1637815500000|2021-11-25 04:45:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|119
1637815800000|2021-11-25 04:50:00|||||||||2
1637816400000|2021-11-25 05:00:00|||||||||80
1637817000000|2021-11-25 05:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|54
1637817300000|2021-11-25 05:15:00|12096.7|12094.7|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|112
1637817600000|2021-11-25 05:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|191
1637817900000|2021-11-25 05:25:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|16
1637818200000|2021-11-25 05:30:00|||||||||23
1637818500000|2021-11-25 05:35:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|70
1637818800000|2021-11-25 05:40:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|571
1637819100000|2021-11-25 05:45:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|739
1637819400000|2021-11-25 05:50:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|161
1637820000000|2021-11-25 06:00:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|30
1637820300000|2021-11-25 06:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|167
1637820600000|2021-11-25 06:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|158
1637820900000|2021-11-25 06:15:00|||||||||213
1637821200000|2021-11-25 06:20:00|||||||||312
1637821500000|2021-11-25 06:25:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|256
1637821800000|2021-11-25 06:30:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|45
1637822100000|2021-11-25 06:35:00|||||||||107
1637822400000|2021-11-25 06:40:00|||||||||676
1637822700000|2021-11-25 06:45:00|||||||||44
1637823000000|2021-11-25 06:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|99
1637823300000|2021-11-25 06:55:00|||||||||109
1637823600000|2021-11-25 07:00:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|201
1637823900000|2021-11-25 07:05:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|483
1637824200000|2021-11-25 07:10:00|||||||||563
1637824500000|2021-11-25 07:15:00|||||||||3
1637824800000|2021-11-25 07:20:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|292
1637825100000|2021-11-25 07:25:00|12095.9|12093.9|12096.7|12094.7|12097.5|12095.5|12095.9|12093.9|156
1637825400000|2021-11-25 07:30:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|90
1637825700000|2021-11-25 07:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|158
1637826000000|2021-11-25 07:40:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|94
1637826300000|2021-11-25 07:45:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|272
1637826600000|2021-11-25 07:50:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|110
1637826900000|2021-11-25 07:55:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|712
1637827200000|2021-11-25 08:00:00|||||||||76
1637827500000|2021-11-25 08:05:00|12096.3|12094.3|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|109
1637827800000|2021-11-25 08:10:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|129
1637828100000|2021-11-25 08:15:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|3808
1637828400000|2021-11-25 08:20:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|178
1637828700000|2021-11-25 08:25:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|91
1637829000000|2021-11-25 08:30:00|12096.3|12094.3|12097.5|12095.5|12097.5|12095.5|12096.3|12094.3|852
1637829300000|2021-11-25 08:35:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|244
1637829600000|2021-11-25 08:40:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|77
1637829900000|2021-11-25 08:45:00|12097.1|12095.1|12097.5|12095.5|12098.3|12096.3|12096.7|12094.7|621
1637830200000|2021-11-25 08:50:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|9836
1637830500000|2021-11-25 08:55:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|117
1637830800000|2021-11-25 09:00:00|||||||||7585
1637831100000|2021-11-25 09:05:00|12095.5|12093.5|12095.5|12093.5|12095.5|12093.5|12095.5|12093.5|125
1637831400000|2021-11-25 09:10:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|79
1637831700000|2021-11-25 09:15:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12095.1|12093.1|1030
1637832000000|2021-11-25 09:20:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|272
1637832300000|2021-11-25 09:25:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|23
1637832600000|2021-11-25 09:30:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|815
1637832900000|2021-11-25 09:35:00|12097.1|12095.1|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|124
1637833200000|2021-11-25 09:40:00|12097.5|12095.5|12097.1|12095.1|12097.9|12095.9|12096.7|12094.7|580
1637833500000|2021-11-25 09:45:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|46
1637833800000|2021-11-25 09:50:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12096.3|12094.3|1258
1637834100000|2021-11-25 09:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|512
1637834400000|2021-11-25 10:00:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|398
1637834700000|2021-11-25 10:05:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|373
1637835000000|2021-11-25 10:10:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|262
1637835300000|2021-11-25 10:15:00|12095.5|12093.5|12095.1|12093.1|12095.5|12093.5|12095.1|12093.1|90
1637835600000|2021-11-25 10:20:00|||||||||481
1637835900000|2021-11-25 10:25:00|||||||||20
1637836200000|2021-11-25 10:30:00|12095.9|12093.9|12094.4|12092.4|12095.9|12093.9|12094.4|12092.4|333
1637836500000|2021-11-25 10:35:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|160
1637836800000|2021-11-25 10:40:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|9456
1637837100000|2021-11-25 10:45:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|171
1637837400000|2021-11-25 10:50:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|849
1637837700000|2021-11-25 10:55:00|12094.8|12092.8|12095.1|12093.1|12095.1|12093.1|12094.8|12092.8|29
1637838000000|2021-11-25 11:00:00|12094.8|12092.8|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|168
1637838300000|2021-11-25 11:05:00|||||||||17
1637838600000|2021-11-25 11:10:00|12093.6|12091.6|12093.6|12091.6|12094.4|12092.4|12092.8|12090.8|390
1637838900000|2021-11-25 11:15:00|||||||||1114
1637839200000|2021-11-25 11:20:00|||||||||707
1637839500000|2021-11-25 11:25:00|12094.4|12092.4|12093.6|12091.6|12094.4|12092.4|12093.6|12091.6|313
1637839800000|2021-11-25 11:30:00|12094|12092|12094.4|12092.4|12094.4|12092.4|12094|12092|114
1637840100000|2021-11-25 11:35:00|||||||||942
1637840400000|2021-11-25 11:40:00|||||||||319
1637840700000|2021-11-25 11:45:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|2077
1637841000000|2021-11-25 11:50:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|2144
1637841300000|2021-11-25 11:55:00|12094.4|12092.4|12094.4|12092.4|12094.8|12092.8|12094.4|12092.4|204
1637841600000|2021-11-25 12:00:00|12095.1|12093.1|12094.4|12092.4|12095.1|12093.1|12094.4|12092.4|133
1637841900000|2021-11-25 12:05:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|402
1637842200000|2021-11-25 12:10:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|58
1637842500000|2021-11-25 12:15:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|32
1637842800000|2021-11-25 12:20:00|||||||||39
1637843100000|2021-11-25 12:25:00|||||||||75
1637843400000|2021-11-25 12:30:00|12096.3|12094.3|12095.1|12093.1|12096.7|12094.7|12095.1|12093.1|298
1637843700000|2021-11-25 12:35:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|251
1637844000000|2021-11-25 12:40:00|||||||||27
1637844300000|2021-11-25 12:45:00|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|12094.4|12092.4|201
1637844600000|2021-11-25 12:50:00|12094|12092|12094.4|12092.4|12094.8|12092.8|12094|12092|605
1637844900000|2021-11-25 12:55:00|12095.1|12093.1|12095.9|12093.9|12095.9|12093.9|12094.4|12092.4|455
1637845200000|2021-11-25 13:00:00|||||||||47
1637845500000|2021-11-25 13:05:00|12095.5|12093.5|12095.5|12093.5|12095.9|12093.9|12095.1|12093.1|69
1637845800000|2021-11-25 13:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.5|12093.5|123
1637846100000|2021-11-25 13:15:00|12095.9|12093.9|12095.9|12093.9|12096.7|12094.7|12095.9|12093.9|385
1637846400000|2021-11-25 13:20:00|||||||||45
1637846700000|2021-11-25 13:25:00|||||||||273
1637847000000|2021-11-25 13:30:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|164
1637847300000|2021-11-25 13:35:00|12095.5|12093.5|12095.9|12093.9|12096.7|12094.7|12095.1|12093.1|579
1637847600000|2021-11-25 13:40:00|12095.5|12093.5|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|41
1637847900000|2021-11-25 13:45:00|12094.4|12092.4|12095.1|12093.1|12095.1|12093.1|12094.4|12092.4|262
1637848200000|2021-11-25 13:50:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|225
1637848500000|2021-11-25 13:55:00|12095.1|12093.1|12096.7|12094.7|12096.7|12094.7|12095.1|12093.1|1786
1637848800000|2021-11-25 14:00:00|||||||||54
1637849100000|2021-11-25 14:05:00|||||||||163
1637849400000|2021-11-25 14:10:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|193
1637849700000|2021-11-25 14:15:00|12098.3|12096.3|12099|12097|12099.8|12097.8|12098.3|12096.3|469
1637850000000|2021-11-25 14:20:00|12098.3|12096.3|12097.9|12095.9|12098.3|12096.3|12097.5|12095.5|135
1637850300000|2021-11-25 14:25:00|12097.5|12095.5|12097.5|12095.5|12098.3|12096.3|12097.5|12095.5|182
1637850600000|2021-11-25 14:30:00|12098.3|12096.3|12098.3|12096.3|12099|12097|12097.5|12095.5|160
1637850900000|2021-11-25 14:35:00|||||||||142
1637851200000|2021-11-25 14:40:00|12097.5|12095.5|12098.3|12096.3|12099|12097|12097.5|12095.5|181
1637851500000|2021-11-25 14:45:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|1809
1637851800000|2021-11-25 14:50:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12097.5|12095.5|506
1637852100000|2021-11-25 14:55:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|481
1637852400000|2021-11-25 15:00:00|12097.9|12095.9|12095.9|12093.9|12097.9|12095.9|12095.9|12093.9|247
1637852700000|2021-11-25 15:05:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|121
1637853000000|2021-11-25 15:10:00|12095.9|12093.9|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|234
1637853300000|2021-11-25 15:15:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|96
1637853600000|2021-11-25 15:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|224
1637853900000|2021-11-25 15:25:00|12095.9|12093.9|12095.9|12093.9|12096.3|12094.3|12095.9|12093.9|141
1637854200000|2021-11-25 15:30:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|106
1637854500000|2021-11-25 15:35:00|||||||||18
1637854800000|2021-11-25 15:40:00|12097.5|12095.5|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|158
1637855100000|2021-11-25 15:45:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|154
1637855400000|2021-11-25 15:50:00|12096.7|12094.7|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|133
1637855700000|2021-11-25 15:55:00|||||||||47
1637856000000|2021-11-25 16:00:00|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|12098.3|12096.3|134
1637856300000|2021-11-25 16:05:00|12097.9|12095.9|12097.5|12095.5|12097.9|12095.9|12097.5|12095.5|100
1637856600000|2021-11-25 16:10:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|15
1637856900000|2021-11-25 16:15:00|12097.5|12095.5|12095.9|12093.9|12097.5|12095.5|12095.9|12093.9|342
1637857200000|2021-11-25 16:20:00|12096.7|12094.7|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|145
1637857500000|2021-11-25 16:25:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|67
1637857800000|2021-11-25 16:30:00|12097.1|12095.1|12097.5|12095.5|12097.5|12095.5|12096.7|12094.7|48
1637858100000|2021-11-25 16:35:00|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|12096.7|12094.7|396
1637858400000|2021-11-25 16:40:00|||||||||72
1637858700000|2021-11-25 16:45:00|||||||||22
1637859000000|2021-11-25 16:50:00|||||||||3
1637859300000|2021-11-25 16:55:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|282
1637859600000|2021-11-25 17:00:00|12097.5|12095.5|12096.7|12094.7|12097.5|12095.5|12096.7|12094.7|333
1637859900000|2021-11-25 17:05:00|||||||||16
1637860200000|2021-11-25 17:10:00|12096.3|12094.3|12096.7|12094.7|12096.7|12094.7|12095.9|12093.9|83
1637860500000|2021-11-25 17:15:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|4
1637860800000|2021-11-25 17:20:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|26
1637861100000|2021-11-25 17:25:00|12095.9|12093.9|12095.1|12093.1|12095.9|12093.9|12095.1|12093.1|1166
1637861400000|2021-11-25 17:30:00|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|12095.9|12093.9|166
1637861700000|2021-11-25 17:35:00|||||||||25
1637862000000|2021-11-25 17:40:00|||||||||10
1637862300000|2021-11-25 17:45:00|12095.5|12093.5|12095.9|12093.9|12095.9|12093.9|12095.5|12093.5|341
1637862600000|2021-11-25 17:50:00|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|12095.1|12093.1|104
1637862900000|2021-11-25 17:55:00|12095.9|12093.9|12097.1|12095.1|12098.3|12096.3|12095.9|12093.9|668
1637881200000|2021-11-25 23:00:00|12101.4|12099.4|12105.7|12103.7|12106.1|12104.1|12101.4|12099.4|2531
1637881500000|2021-11-25 23:05:00|12105.3|12103.3|12108.4|12106.4|12109.2|12107.2|12105.3|12103.3|1610
1637881800000|2021-11-25 23:10:00|12108|12106|12109.2|12107.2|12110|12108|12107.6|12105.6|812
1637882100000|2021-11-25 23:15:00|12108.4|12106.4|12110|12108|12110|12108|12108.4|12106.4|2534
1637882400000|2021-11-25 23:20:00|12109.2|12107.2|12112.3|12110.3|12112.3|12110.3|12109.2|12107.2|1689
1637882700000|2021-11-25 23:25:00|12113.1|12111.1|12114.7|12112.7|12114.7|12112.7|12113.1|12111.1|469
1637883000000|2021-11-25 23:30:00|12113.9|12111.9|12117.8|12115.8|12119.4|12117.4|12113.9|12111.9|1802
1637883300000|2021-11-25 23:35:00|12118.6|12116.6|12119.4|12117.4|12120.9|12118.9|12117.8|12115.8|1761
1637883600000|2021-11-25 23:40:00|12119|12117|12118.6|12116.6|12120.9|12118.9|12118.6|12116.6|621
1637883900000|2021-11-25 23:45:00|12118.2|12116.2|12117|12115|12118.2|12116.2|12117|12115|526
1637884200000|2021-11-25 23:50:00|12117.4|12115.4|12119.4|12117.4|12119.4|12117.4|12117|12115|833
1637884500000|2021-11-25 23:55:00|12119|12117|12123.3|12121.3|12124|12122|12118.6|12116.6|1398
1637884800000|2021-11-26 00:00:00|12122.9|12120.9|12124|12122|12124|12122|12120.9|12118.9|1495
1637885100000|2021-11-26 00:05:00|12123.7|12121.7|12125.6|12123.6|12128|12126|12123.3|12121.3|2176
1637885400000|2021-11-26 00:10:00|12124.8|12122.8|12123.3|12121.3|12124.8|12122.8|12121.7|12119.7|1164
1637885700000|2021-11-26 00:15:00|12122.5|12120.5|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|620
1637886000000|2021-11-26 00:20:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|565
1637886300000|2021-11-26 00:25:00|12123.3|12121.3|12124|12122|12124.8|12122.8|12123.3|12121.3|1171
1637886600000|2021-11-26 00:30:00|12124.4|12122.4|12124|12122|12124.8|12122.8|12123.3|12121.3|280
1637886900000|2021-11-26 00:35:00|12123.7|12121.7|12124.8|12122.8|12125.6|12123.6|12123.3|12121.3|534
1637887200000|2021-11-26 00:40:00|12124|12122|12125.6|12123.6|12125.6|12123.6|12124|12122|435
1637887500000|2021-11-26 00:45:00|12124.8|12122.8|12124.8|12122.8|12125.6|12123.6|12124|12122|1483
1637887800000|2021-11-26 00:50:00|12125.6|12123.6|12125.6|12123.6|12125.6|12123.6|12124.8|12122.8|1097
1637888100000|2021-11-26 00:55:00|12124.8|12122.8|12121.7|12119.7|12125.6|12123.6|12121.7|12119.7|1521
1637888400000|2021-11-26 01:00:00|12120.9|12118.9|12124|12122|12124|12122|12120.9|12118.9|723
1637888700000|2021-11-26 01:05:00|12123.7|12121.7|12120.9|12118.9|12124.8|12122.8|12120.9|12118.9|1438
1637889000000|2021-11-26 01:10:00|12120.1|12118.1|12120.9|12118.9|12122.5|12120.5|12120.1|12118.1|2364
1637889300000|2021-11-26 01:15:00|12121.7|12119.7|12121.7|12119.7|12121.7|12119.7|12120.1|12118.1|3533
1637889600000|2021-11-26 01:20:00|12122.5|12120.5|12120.9|12118.9|12123.3|12121.3|12120.9|12118.9|1271
1637889900000|2021-11-26 01:25:00|12120.1|12118.1|12120.1|12118.1|12120.9|12118.9|12119.4|12117.4|1437
1637890200000|2021-11-26 01:30:00|12119.4|12117.4|12121.7|12119.7|12121.7|12119.7|12119.4|12117.4|1581
1637890500000|2021-11-26 01:35:00|12121.3|12119.3|12122.5|12120.5|12122.5|12120.5|12120.9|12118.9|1163
1637890800000|2021-11-26 01:40:00|12121.7|12119.7|12124|12122|12124|12122|12121.7|12119.7|1981
1637891100000|2021-11-26 01:45:00|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|12124.8|12122.8|119
1637891400000|2021-11-26 01:50:00|12125.6|12123.6|12127.2|12125.2|12128|12126|12125.6|12123.6|9470
1637891700000|2021-11-26 01:55:00|12126.8|12124.8|12127.2|12125.2|12128|12126|12126.4|12124.4|1009
1637892000000|2021-11-26 02:00:00|12128|12126|12127.2|12125.2|12128|12126|12127.2|12125.2|372
1637892300000|2021-11-26 02:05:00|12126.4|12124.4|12126.4|12124.4|12127.2|12125.2|12125.6|12123.6|422
1637892600000|2021-11-26 02:10:00|12127.2|12125.2|12127.2|12125.2|12128|12126|12126.4|12124.4|53935
1637892900000|2021-11-26 02:15:00|12127.6|12125.6|12128.3|12126.3|12128.7|12126.7|12127.2|12125.2|1968
1637893200000|2021-11-26 02:20:00|12128|12126|12128|12126|12128.7|12126.7|12128|12126|897
1637893500000|2021-11-26 02:25:00|12128.3|12126.3|12128|12126|12129.5|12127.5|12128|12126|2091
1637893800000|2021-11-26 02:30:00|12128.7|12126.7|12129.5|12127.5|12130.3|12128.3|12128.7|12126.7|1145
1637894100000|2021-11-26 02:35:00|12129.9|12127.9|12132.6|12130.6|12132.6|12130.6|12129.5|12127.5|917
1637894400000|2021-11-26 02:40:00|12133|12131|12132.6|12130.6|12134.2|12132.2|12131.9|12129.9|1697
1637894700000|2021-11-26 02:45:00|12131.9|12129.9|12133.4|12131.4|12133.4|12131.4|12131.9|12129.9|1307
1637895000000|2021-11-26 02:50:00|12133.8|12131.8|12137.3|12135.3|12137.3|12135.3|12133.4|12131.4|1326
1637895300000|2021-11-26 02:55:00|12137.7|12135.7|12140.8|12138.8|12140.8|12138.8|12137.7|12135.7|3460
1637895600000|2021-11-26 03:00:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|927
1637895900000|2021-11-26 03:05:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12138.1|12136.1|1988
1637896200000|2021-11-26 03:10:00|12140.5|12138.5|12141.2|12139.2|12142|12140|12138.9|12136.9|2139
1637896500000|2021-11-26 03:15:00|12140.5|12138.5|12139.3|12137.3|12141.2|12139.2|12138.9|12136.9|1003
1637896800000|2021-11-26 03:20:00|12138.9|12136.9|12137.3|12135.3|12139.7|12137.7|12137.3|12135.3|880
1637897100000|2021-11-26 03:25:00|12137.7|12135.7|12138.1|12136.1|12138.9|12136.9|12137.3|12135.3|1229
1637897400000|2021-11-26 03:30:00|12137.3|12135.3|12137.3|12135.3|12138.1|12136.1|12137.3|12135.3|820
1637897700000|2021-11-26 03:35:00|12138.1|12136.1|12137.3|12135.3|12138.1|12136.1|12135.8|12133.8|1217
1637898000000|2021-11-26 03:40:00|12138.1|12136.1|12139.7|12137.7|12139.7|12137.7|12137.3|12135.3|746
1637898300000|2021-11-26 03:45:00|12138.9|12136.9|12138.9|12136.9|12139.7|12137.7|12138.1|12136.1|434
1637898600000|2021-11-26 03:50:00|12139.7|12137.7|12139.7|12137.7|12140.5|12138.5|12139.7|12137.7|148
1637898900000|2021-11-26 03:55:00|12140.5|12138.5|12142|12140|12142|12140|12140.5|12138.5|1210
1637899200000|2021-11-26 04:00:00|12141.2|12139.2|12140.5|12138.5|12142|12140|12140.5|12138.5|917
1637899500000|2021-11-26 04:05:00|12141.2|12139.2|12142|12140|12142|12140|12140.5|12138.5|1572
1637899800000|2021-11-26 04:10:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12142|12140|499
1637900100000|2021-11-26 04:15:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|332
1637900400000|2021-11-26 04:20:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|396
1637900700000|2021-11-26 04:25:00|12143.6|12141.6|12144.4|12142.4|12144.4|12142.4|12143.6|12141.6|329
1637901000000|2021-11-26 04:30:00|12145.1|12143.1|12142|12140|12145.1|12143.1|12142|12140|458
1637901300000|2021-11-26 04:35:00|12142.8|12140.8|12144|12142|12145.1|12143.1|12142.8|12140.8|1710
1637901600000|2021-11-26 04:40:00|12144.4|12142.4|12142.4|12140.4|12144.4|12142.4|12142|12140|286
1637901900000|2021-11-26 04:45:00|12142.8|12140.8|12144|12142|12144.4|12142.4|12142|12140|278
1637902200000|2021-11-26 04:50:00|12144.4|12142.4|12142|12140|12144.4|12142.4|12142|12140|941
1637902500000|2021-11-26 04:55:00|12142.4|12140.4|12140.5|12138.5|12142.4|12140.4|12140.5|12138.5|758
1637902800000|2021-11-26 05:00:00|12141.2|12139.2|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|627
1637903100000|2021-11-26 05:05:00|12141.2|12139.2|12139.7|12137.7|12141.2|12139.2|12139.7|12137.7|292
1637903400000|2021-11-26 05:10:00|12140.5|12138.5|12140.5|12138.5|12141.2|12139.2|12140.5|12138.5|315
1637903700000|2021-11-26 05:15:00|12139.7|12137.7|12140.5|12138.5|12140.5|12138.5|12139.7|12137.7|186
1637904000000|2021-11-26 05:20:00|12141.2|12139.2|12142|12140|12142.8|12140.8|12141.2|12139.2|1081
1637904300000|2021-11-26 05:25:00|12142.8|12140.8|12142.8|12140.8|12142.8|12140.8|12141.2|12139.2|613
1637904600000|2021-11-26 05:30:00|12142|12140|12142.8|12140.8|12142.8|12140.8|12142|12140|168
1637904900000|2021-11-26 05:35:00|12142|12140|12142.4|12140.4|12142.8|12140.8|12142|12140|323
1637905200000|2021-11-26 05:40:00|12142.8|12140.8|12144.4|12142.4|12144.4|12142.4|12142|12140|538
1637905500000|2021-11-26 05:45:00|12145.1|12143.1|12145.1|12143.1|12145.9|12143.9|12144.4|12142.4|1186
1637905800000|2021-11-26 05:50:00|12145.9|12143.9|12146.7|12144.7|12146.7|12144.7|12145.1|12143.1|1809
1637906100000|2021-11-26 05:55:00|12147.5|12145.5|12148.3|12146.3|12148.3|12146.3|12146.7|12144.7|1863
1637906400000|2021-11-26 06:00:00|12148.7|12146.7|12151|12149|12151.4|12149.4|12148.3|12146.3|2427
1637906700000|2021-11-26 06:05:00|12150.6|12148.6|12149|12147|12151.4|12149.4|12149|12147|707
1637907000000|2021-11-26 06:10:00|12149.4|12147.4|12149.8|12147.8|12150.2|12148.2|12148.3|12146.3|548
1637907300000|2021-11-26 06:15:00|12150.6|12148.6|12149|12147|12150.6|12148.6|12149|12147|404
1637907600000|2021-11-26 06:20:00|12148.7|12146.7|12149.4|12147.4|12149.8|12147.8|12148.3|12146.3|1504
1637907900000|2021-11-26 06:25:00|12149.8|12147.8|12151.4|12149.4|12151.4|12149.4|12149|12147|275
1637908200000|2021-11-26 06:30:00|12152.2|12150.2|12151.4|12149.4|12154.5|12152.5|12151.4|12149.4|1090
1637908500000|2021-11-26 06:35:00|12150.6|12148.6|12149.8|12147.8|12151.4|12149.4|12149|12147|2911
1637908800000|2021-11-26 06:40:00|12149|12147|12150.6|12148.6|12151.4|12149.4|12149|12147|692
1637909100000|2021-11-26 06:45:00|12150.2|12148.2|12149.8|12147.8|12150.6|12148.6|12149.8|12147.8|854
1637909400000|2021-11-26 06:50:00|12149|12147|12146.7|12144.7|12149.8|12147.8|12146.7|12144.7|1539
1637909700000|2021-11-26 06:55:00|12146.3|12144.3|12146.7|12144.7|12147.5|12145.5|12145.1|12143.1|2044
1637910000000|2021-11-26 07:00:00|12147.1|12145.1|12149|12147|12149|12147|12146.7|12144.7|969
1637910300000|2021-11-26 07:05:00|12149.8|12147.8|12150.6|12148.6|12152.2|12150.2|12149.4|12147.4|1813
1637910600000|2021-11-26 07:10:00|12151.4|12149.4|12149|12147|12151.4|12149.4|12148.3|12146.3|1669
1637910900000|2021-11-26 07:15:00|12148.3|12146.3|12145.9|12143.9|12148.3|12146.3|12145.1|12143.1|1920
1637911200000|2021-11-26 07:20:00|12146.7|12144.7|12143.6|12141.6|12146.7|12144.7|12143.6|12141.6|1574
1637911500000|2021-11-26 07:25:00|12144.4|12142.4|12147.5|12145.5|12148.3|12146.3|12143.6|12141.6|2192
1637911800000|2021-11-26 07:30:00|12148.3|12146.3|12149|12147|12149.8|12147.8|12147.5|12145.5|2034
1637912100000|2021-11-26 07:35:00|12149.8|12147.8|12152.2|12150.2|12153|12151|12148.3|12146.3|2009
1637912400000|2021-11-26 07:40:00|12153|12151|12155.3|12153.3|12156.9|12154.9|12153|12151|4942
1637912700000|2021-11-26 07:45:00|12156.1|12154.1|12156.9|12154.9|12157.6|12155.6|12155.3|12153.3|2379
1637913000000|2021-11-26 07:50:00|12156.1|12154.1|12153|12151|12156.9|12154.9|12153|12151|1345
1637913300000|2021-11-26 07:55:00|12153.7|12151.7|12158.4|12156.4|12159.2|12157.2|12153|12151|4078
1637913600000|2021-11-26 08:00:00|12157.6|12155.6|12159.2|12157.2|12160|12158|12156.1|12154.1|2269
1637913900000|2021-11-26 08:05:00|12160|12158|12162.3|12160.3|12163.1|12161.1|12159.2|12157.2|6703
1637914200000|2021-11-26 08:10:00|12162.7|12160.7|12166.2|12164.2|12166.2|12164.2|12161.5|12159.5|4062
1637914500000|2021-11-26 08:15:00|12167.8|12165.8|12174.8|12172.8|12175.6|12173.6|12167.8|12165.8|5425
1637914800000|2021-11-26 08:20:00|12175.6|12173.6|12177.2|12175.2|12178.7|12176.7|12173.7|12171.7|5383
1637915100000|2021-11-26 08:25:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12173.3|12171.3|8915
1637915400000|2021-11-26 08:30:00|12176.4|12174.4|12173.3|12171.3|12178|12176|12173.3|12171.3|2678
1637915700000|2021-11-26 08:35:00|12174|12172|12169.4|12167.4|12174|12172|12168.6|12166.6|2797
1637916000000|2021-11-26 08:40:00|12170.1|12168.1|12164.7|12162.7|12170.1|12168.1|12163.1|12161.1|9040
1637916300000|2021-11-26 08:45:00|12164.3|12162.3|12168.6|12166.6|12169.4|12167.4|12163.9|12161.9|1588
1637916600000|2021-11-26 08:50:00|12169.4|12167.4|12160.8|12158.8|12169.4|12167.4|12160.8|12158.8|1390
1637916900000|2021-11-26 08:55:00|12160|12158|12163.1|12161.1|12163.1|12161.1|12158.4|12156.4|5417
1637917200000|2021-11-26 09:00:00|12162.3|12160.3|12162.3|12160.3|12164.7|12162.7|12161.5|12159.5|7235
1637917500000|2021-11-26 09:05:00|12163.1|12161.1|12170.1|12168.1|12170.9|12168.9|12162.3|12160.3|2263
1637917800000|2021-11-26 09:10:00|12169.8|12167.8|12170.1|12168.1|12170.9|12168.9|12167|12165|3119
1637918100000|2021-11-26 09:15:00|12169.4|12167.4|12174|12172|12174.8|12172.8|12169.4|12167.4|3112
1637918400000|2021-11-26 09:20:00|12173.3|12171.3|12174|12172|12174.8|12172.8|12170.9|12168.9|3744
1637918700000|2021-11-26 09:25:00|12174.8|12172.8|12181.1|12179.1|12182.6|12180.6|12174.8|12172.8|3170
1637919000000|2021-11-26 09:30:00|12180.3|12178.3|12176.4|12174.4|12180.3|12178.3|12175.6|12173.6|2370
1637919300000|2021-11-26 09:35:00|12175.6|12173.6|12175.6|12173.6|12177.2|12175.2|12174|12172|1672
1637919600000|2021-11-26 09:40:00|12176.4|12174.4|12178|12176|12178|12176|12174.8|12172.8|2144
1637919900000|2021-11-26 09:45:00|12178.7|12176.7|12181.1|12179.1|12181.9|12179.9|12177.2|12175.2|3137
1637920200000|2021-11-26 09:50:00|12181.9|12179.9|12180.3|12178.3|12181.9|12179.9|12179.5|12177.5|2036
1637920500000|2021-11-26 09:55:00|12179.5|12177.5|12180.3|12178.3|12180.3|12178.3|12178.7|12176.7|1478
1637920800000|2021-11-26 10:00:00|12179.5|12177.5|12175.6|12173.6|12179.5|12177.5|12174.8|12172.8|2080
1637921100000|2021-11-26 10:05:00|12176|12174|12174|12172|12176.4|12174.4|12174|12172|1548
1637921400000|2021-11-26 10:10:00|12174.8|12172.8|12175.6|12173.6|12175.6|12173.6|12174|12172|1299
1637921700000|2021-11-26 10:15:00|12176.4|12174.4|12178.7|12176.7|12178.7|12176.7|12175.6|12173.6|1124
1637922000000|2021-11-26 10:20:00|12179.5|12177.5|12174.8|12172.8|12179.5|12177.5|12174.8|12172.8|1568
1637922300000|2021-11-26 10:25:00|12174|12172|12170.9|12168.9|12174.8|12172.8|12169.4|12167.4|2652
1637922600000|2021-11-26 10:30:00|12171.7|12169.7|12174.8|12172.8|12174.8|12172.8|12170.9|12168.9|3840
1637922900000|2021-11-26 10:35:00|12174|12172|12173.3|12171.3|12174.8|12172.8|12173.3|12171.3|651
1637923200000|2021-11-26 10:40:00|12172.5|12170.5|12170.9|12168.9|12173.3|12171.3|12170.9|12168.9|1430
1637923500000|2021-11-26 10:45:00|12171.7|12169.7|12170.9|12168.9|12171.7|12169.7|12170.1|12168.1|732
1637923800000|2021-11-26 10:50:00|12170.1|12168.1|12175.6|12173.6|12175.6|12173.6|12170.1|12168.1|6464
1637924100000|2021-11-26 10:55:00|12174.8|12172.8|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|929
1637924400000|2021-11-26 11:00:00|12176.4|12174.4|12179.5|12177.5|12180.3|12178.3|12175.6|12173.6|1672
1637924700000|2021-11-26 11:05:00|12180.3|12178.3|12181.1|12179.1|12182.6|12180.6|12179.5|12177.5|1866
1637925000000|2021-11-26 11:10:00|12180.3|12178.3|12183.4|12181.4|12183.4|12181.4|12179.5|12177.5|2043
1637925300000|2021-11-26 11:15:00|12182.6|12180.6|12185|12183|12185|12183|12181.9|12179.9|3460
1637925600000|2021-11-26 11:20:00|12184.2|12182.2|12190.5|12188.5|12190.5|12188.5|12184.2|12182.2|2748
1637925900000|2021-11-26 11:25:00|12189.7|12187.7|12194.4|12192.4|12195.1|12193.1|12189.7|12187.7|4888
1637926200000|2021-11-26 11:30:00|12193.6|12191.6|12196.7|12194.7|12197.5|12195.5|12192.8|12190.8|4086
1637926500000|2021-11-26 11:35:00|12195.9|12193.9|12190.5|12188.5|12196.7|12194.7|12188.9|12186.9|4457
1637926800000|2021-11-26 11:40:00|12189.7|12187.7|12184.2|12182.2|12190.5|12188.5|12182.6|12180.6|8151
1637927100000|2021-11-26 11:45:00|12183.4|12181.4|12185.8|12183.8|12186.5|12184.5|12182.6|12180.6|4100
1637927400000|2021-11-26 11:50:00|12185|12183|12188.9|12186.9|12189.7|12187.7|12185|12183|2413
1637927700000|2021-11-26 11:55:00|12189.7|12187.7|12185|12183|12191.2|12189.2|12185|12183|1963
1637928000000|2021-11-26 12:00:00|12185.8|12183.8|12181.9|12179.9|12185.8|12183.8|12181.9|12179.9|6377
1637928300000|2021-11-26 12:05:00|12182.6|12180.6|12177.2|12175.2|12182.6|12180.6|12176.4|12174.4|3253
1637928600000|2021-11-26 12:10:00|12178|12176|12172.5|12170.5|12178|12176|12171.7|12169.7|4845
1637928900000|2021-11-26 12:15:00|12172.9|12170.9|12167.8|12165.8|12172.9|12170.9|12167.8|12165.8|2781
1637929200000|2021-11-26 12:20:00|12168.2|12166.2|12167.8|12165.8|12168.6|12166.6|12165.5|12163.5|3418
1637929500000|2021-11-26 12:25:00|12168.6|12166.6|12170.1|12168.1|12170.1|12168.1|12166.2|12164.2|2646
1637929800000|2021-11-26 12:30:00|12169.4|12167.4|12167.8|12165.8|12170.1|12168.1|12167.8|12165.8|7299
1637930100000|2021-11-26 12:35:00|12168.6|12166.6|12162.3|12160.3|12168.6|12166.6|12161.5|12159.5|2972
1637930400000|2021-11-26 12:40:00|12163.1|12161.1|12164.7|12162.7|12167|12165|12162.3|12160.3|1788
1637930700000|2021-11-26 12:45:00|12165.5|12163.5|12167|12165|12167.8|12165.8|12164.7|12162.7|2594
1637931000000|2021-11-26 12:50:00|12166.2|12164.2|12164.7|12162.7|12167|12165|12164.7|12162.7|4185
1637931300000|2021-11-26 12:55:00|12163.9|12161.9|12164.7|12162.7|12165.5|12163.5|12163.1|12161.1|2545
1637931600000|2021-11-26 13:00:00|12163.9|12161.9|12160|12158|12164.3|12162.3|12158.4|12156.4|3417
1637931900000|2021-11-26 13:05:00|12159.2|12157.2|12159.2|12157.2|12161.5|12159.5|12156.9|12154.9|6009
1637932200000|2021-11-26 13:10:00|12160|12158|12160|12158|12160.8|12158.8|12156.1|12154.1|3405
1637932500000|2021-11-26 13:15:00|12159.2|12157.2|12162.3|12160.3|12163.1|12161.1|12157.6|12155.6|3835
1637932800000|2021-11-26 13:20:00|12161.5|12159.5|12163.1|12161.1|12163.9|12161.9|12160|12158|4890
1637933100000|2021-11-26 13:25:00|12162.3|12160.3|12163.1|12161.1|12163.9|12161.9|12160.8|12158.8|4336
1637933400000|2021-11-26 13:30:00|12163.9|12161.9|12163.9|12161.9|12163.9|12161.9|12161.5|12159.5|3049
1637933700000|2021-11-26 13:35:00|12164.7|12162.7|12167|12165|12167.8|12165.8|12164.7|12162.7|3582
1637934000000|2021-11-26 13:40:00|12167.8|12165.8|12170.9|12168.9|12170.9|12168.9|12167|12165|3518
1637934300000|2021-11-26 13:45:00|12170.1|12168.1|12170.1|12168.1|12171.3|12169.3|12167.8|12165.8|5194
1637934600000|2021-11-26 13:50:00|12170.9|12168.9|12170.9|12168.9|12173.3|12171.3|12170.1|12168.1|4087
1637934900000|2021-11-26 13:55:00|12171.7|12169.7|12170.9|12168.9|12172.5|12170.5|12169.4|12167.4|3660
1637935200000|2021-11-26 14:00:00|12170.1|12168.1|12169.4|12167.4|12170.9|12168.9|12167.8|12165.8|14147
1637935500000|2021-11-26 14:05:00|12169.8|12167.8|12172.5|12170.5|12173.3|12171.3|12169.8|12167.8|4399
1637935800000|2021-11-26 14:10:00|12173.3|12171.3|12174|12172|12174|12172|12171.7|12169.7|5837
1637936100000|2021-11-26 14:15:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12173.3|12171.3|3051
1637936400000|2021-11-26 14:20:00|12174.4|12172.4|12172.5|12170.5|12174.8|12172.8|12171.7|12169.7|1945
1637936700000|2021-11-26 14:25:00|12173.3|12171.3|12177.2|12175.2|12177.2|12175.2|12172.5|12170.5|5523
1637937000000|2021-11-26 14:30:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12174.8|12172.8|3500
1637937300000|2021-11-26 14:35:00|12174.8|12172.8|12174|12172|12174.8|12172.8|12170.9|12168.9|4719
1637937600000|2021-11-26 14:40:00|12173.3|12171.3|12178|12176|12178.7|12176.7|12172.5|12170.5|5170
1637937900000|2021-11-26 14:45:00|12178.7|12176.7|12181.1|12179.1|12181.1|12179.1|12178|12176|5076
1637938200000|2021-11-26 14:50:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12177.2|12175.2|4036
1637938500000|2021-11-26 14:55:00|12180.3|12178.3|12184.2|12182.2|12184.2|12182.2|12179.5|12177.5|5776
1637938800000|2021-11-26 15:00:00|12183.4|12181.4|12184.2|12182.2|12184.2|12182.2|12181.9|12179.9|2694
1637939100000|2021-11-26 15:05:00|12183.8|12181.8|12183.4|12181.4|12186.5|12184.5|12181.9|12179.9|4560
1637939400000|2021-11-26 15:10:00|12182.6|12180.6|12188.1|12186.1|12188.1|12186.1|12182.6|12180.6|3594
1637939700000|2021-11-26 15:15:00|12187.3|12185.3|12181.1|12179.1|12189.7|12187.7|12179.5|12177.5|5984
1637940000000|2021-11-26 15:20:00|12180.3|12178.3|12179.5|12177.5|12181.1|12179.1|12177.2|12175.2|5257
1637940300000|2021-11-26 15:25:00|12179.1|12177.1|12179.5|12177.5|12181.9|12179.9|12178.7|12176.7|2180
1637940600000|2021-11-26 15:30:00|12180.3|12178.3|12182.6|12180.6|12182.6|12180.6|12179.5|12177.5|4051
1637940900000|2021-11-26 15:35:00|12181.9|12179.9|12183.4|12181.4|12183.4|12181.4|12181.1|12179.1|2947
1637941200000|2021-11-26 15:40:00|12182.6|12180.6|12185.8|12183.8|12185.8|12183.8|12182.6|12180.6|6586
1637941500000|2021-11-26 15:45:00|12186.5|12184.5|12186.5|12184.5|12189.7|12187.7|12185.8|12183.8|7661
1637941800000|2021-11-26 15:50:00|12187.3|12185.3|12187.3|12185.3|12188.1|12186.1|12185|12183|3554
1637942100000|2021-11-26 15:55:00|12187.7|12185.7|12187.3|12185.3|12188.9|12186.9|12186.5|12184.5|5598
1637942400000|2021-11-26 16:00:00|12188.1|12186.1|12187.3|12185.3|12188.1|12186.1|12186.5|12184.5|2127
1637942700000|2021-11-26 16:05:00|12188.1|12186.1|12188.1|12186.1|12188.9|12186.9|12187.3|12185.3|5512
1637943000000|2021-11-26 16:10:00|12187.7|12185.7|12192.8|12190.8|12192.8|12190.8|12187.3|12185.3|8302
1637943300000|2021-11-26 16:15:00|12193.6|12191.6|12192|12190|12194.4|12192.4|12192|12190|1543
1637943600000|2021-11-26 16:20:00|12192.8|12190.8|12193.6|12191.6|12194.4|12192.4|12191.2|12189.2|2801
1637943900000|2021-11-26 16:25:00|12194|12192|12188.1|12186.1|12195.1|12193.1|12187.7|12185.7|3957
1637944200000|2021-11-26 16:30:00|12187.3|12185.3|12185.8|12183.8|12188.1|12186.1|12185.8|12183.8|3826
1637944500000|2021-11-26 16:35:00|12186.5|12184.5|12183.4|12181.4|12186.5|12184.5|12182.6|12180.6|2818
1637944800000|2021-11-26 16:40:00|12184.2|12182.2|12181.9|12179.9|12184.2|12182.2|12179.1|12177.1|5441
1637945100000|2021-11-26 16:45:00|12182.6|12180.6|12180.3|12178.3|12182.6|12180.6|12180.3|12178.3|2732
1637945400000|2021-11-26 16:50:00|12181.1|12179.1|12175.6|12173.6|12181.9|12179.9|12175.6|12173.6|4650
1637945700000|2021-11-26 16:55:00|12176.4|12174.4|12175.6|12173.6|12177.2|12175.2|12175.6|12173.6|2967
1637946000000|2021-11-26 17:00:00|12174.8|12172.8|12171.7|12169.7|12174.8|12172.8|12170.9|12168.9|5422
1637946300000|2021-11-26 17:05:00|12170.9|12168.9|12172.5|12170.5|12172.5|12170.5|12170.9|12168.9|2726
1637946600000|2021-11-26 17:10:00|12171.7|12169.7|12174.8|12172.8|12176.4|12174.4|12171.7|12169.7|9718
1637946900000|2021-11-26 17:15:00|12174|12172|12174|12172|12175.6|12173.6|12172.5|12170.5|4106
1637947200000|2021-11-26 17:20:00|12174.8|12172.8|12174.8|12172.8|12175.6|12173.6|12174.8|12172.8|5758
1637947500000|2021-11-26 17:25:00|12175.6|12173.6|12176.4|12174.4|12177.2|12175.2|12174.8|12172.8|3693
1637947800000|2021-11-26 17:30:00|12175.6|12173.6|12176.4|12174.4|12178.7|12176.7|12175.6|12173.6|3560
1637948100000|2021-11-26 17:35:00|12175.6|12173.6|12177.2|12175.2|12177.2|12175.2|12175.6|12173.6|1173
1637948400000|2021-11-26 17:40:00|12176.8|12174.8|12175.6|12173.6|12177.2|12175.2|12174|12172|1888
1637948700000|2021-11-26 17:45:00|12176.4|12174.4|12172.5|12170.5|12176.4|12174.4|12172.5|12170.5|2699
1637949000000|2021-11-26 17:50:00|12171.7|12169.7|12174.8|12172.8|12177.2|12175.2|12171.7|12169.7|25047
1637949300000|2021-11-26 17:55:00|12175.6|12173.6|12181.9|12179.9|12184.2|12182.2|12174.8|12172.8|7708
1637949600000|2021-11-26 18:00:00|12182.6|12180.6|12179.5|12177.5|12183.4|12181.4|12175.6|12173.6|5907
1637949900000|2021-11-26 18:05:00|12180.3|12178.3|12179.5|12177.5|12184.2|12182.2|12179.5|12177.5|6391
1637950200000|2021-11-26 18:10:00|12180.3|12178.3|12184.2|12182.2|12184.2|12182.2|12177.2|12175.2|6575
1645543500000|2022-02-22 15:25:00|11758.8|11756.8|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|2558
1645543800000|2022-02-22 15:30:00|11760|11758|11760.8|11758.8|11761.9|11759.9|11759.2|11757.2|6421
1645544100000|2022-02-22 15:35:00|11761.5|11759.5|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|5076
1645544400000|2022-02-22 15:40:00|11762.3|11760.3|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|11178
1645544700000|2022-02-22 15:45:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11761.5|11759.5|2466
1645545000000|2022-02-22 15:50:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|2709
1645545300000|2022-02-22 15:55:00|11764.3|11762.3|11766.2|11764.2|11766.2|11764.2|11764.3|11762.3|4849
1645545600000|2022-02-22 16:00:00|11766.6|11764.6|11764.7|11762.7|11766.6|11764.6|11764.7|11762.7|10962
1645545900000|2022-02-22 16:05:00|11765.1|11763.1|11767.8|11765.8|11769.4|11767.4|11765.1|11763.1|1770
1645546200000|2022-02-22 16:10:00|11768.2|11766.2|11768.6|11766.6|11769.4|11767.4|11767|11765|3704
1645546500000|2022-02-22 16:15:00|11767.8|11765.8|11769.4|11767.4|11769.4|11767.4|11767.8|11765.8|3370
1645546800000|2022-02-22 16:20:00|11770.1|11768.1|11769|11767|11770.1|11768.1|11768.6|11766.6|63018
1645547100000|2022-02-22 16:25:00|11769.4|11767.4|11771.7|11769.7|11773.3|11771.3|11767.8|11765.8|3395
1645547400000|2022-02-22 16:30:00|11771.3|11769.3|11767|11765|11771.7|11769.7|11765.5|11763.5|2802
1645547700000|2022-02-22 16:35:00|11766.6|11764.6|11765.5|11763.5|11768.6|11766.6|11765.1|11763.1|52841
1645548000000|2022-02-22 16:40:00|11766.2|11764.2|11763.1|11761.1|11767|11765|11762.3|11760.3|7429
1645548300000|2022-02-22 16:45:00|11763.5|11761.5|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|4466
1645548600000|2022-02-22 16:50:00|11763.1|11761.1|11764.7|11762.7|11767|11765|11763.1|11761.1|40110
1645548900000|2022-02-22 16:55:00|11764.3|11762.3|11765.5|11763.5|11765.5|11763.5|11763.9|11761.9|5528
1645549200000|2022-02-22 17:00:00|11765.1|11763.1|11764.7|11762.7|11765.5|11763.5|11762.7|11760.7|1777
1645549500000|2022-02-22 17:05:00|11764.3|11762.3|11763.1|11761.1|11764.7|11762.7|11763.1|11761.1|92890
1645549800000|2022-02-22 17:10:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|27324
1645550100000|2022-02-22 17:15:00|11760.4|11758.4|11762.3|11760.3|11762.3|11760.3|11760|11758|1148
1645550400000|2022-02-22 17:20:00|11761.9|11759.9|11762.3|11760.3|11762.7|11760.7|11760.8|11758.8|1089
1645550700000|2022-02-22 17:25:00|11763.1|11761.1|11764.7|11762.7|11764.7|11762.7|11763.1|11761.1|921
1645551000000|2022-02-22 17:30:00|11765.5|11763.5|11767|11765|11767|11765|11763.9|11761.9|1618
1645551300000|2022-02-22 17:35:00|11766.2|11764.2|11766.2|11764.2|11767|11765|11764.7|11762.7|1497
1645551600000|2022-02-22 17:40:00|11767|11765|11766.2|11764.2|11767|11765|11766.2|11764.2|1799
1645551900000|2022-02-22 17:45:00|11767|11765|11767.8|11765.8|11768.6|11766.6|11766.2|11764.2|3087
1645552200000|2022-02-22 17:50:00|11768.2|11766.2|11767|11765|11768.6|11766.6|11766.2|11764.2|3142
1645552500000|2022-02-22 17:55:00|11766.6|11764.6|11767|11765|11767.8|11765.8|11766.2|11764.2|1645
1645552800000|2022-02-22 18:00:00|11767.8|11765.8|11768.2|11766.2|11770.1|11768.1|11766.2|11764.2|2546
1645553100000|2022-02-22 18:05:00|11767.8|11765.8|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|10576
1645553400000|2022-02-22 18:10:00|11769|11767|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|47098
1645553700000|2022-02-22 18:15:00|11767|11765|11768.6|11766.6|11770.1|11768.1|11767|11765|16084
1645554000000|2022-02-22 18:20:00|11769|11767|11768.2|11766.2|11769.4|11767.4|11767.8|11765.8|2036
1645554300000|2022-02-22 18:25:00|11767.8|11765.8|11768.6|11766.6|11769.4|11767.4|11767.8|11765.8|10197
1645554600000|2022-02-22 18:30:00|11767.8|11765.8|11767.8|11765.8|11769.4|11767.4|11767.8|11765.8|2787
1645554900000|2022-02-22 18:35:00|11768.6|11766.6|11768.6|11766.6|11768.6|11766.6|11767.8|11765.8|17868
1645555200000|2022-02-22 18:40:00|11768.2|11766.2|11769.4|11767.4|11770.1|11768.1|11767.8|11765.8|7835
1645555500000|2022-02-22 18:45:00|11768.6|11766.6|11768.6|11766.6|11769.4|11767.4|11768.6|11766.6|20872
1645555800000|2022-02-22 18:50:00|11769.4|11767.4|11770.1|11768.1|11770.1|11768.1|11769.4|11767.4|9180
1645556100000|2022-02-22 18:55:00|11769.8|11767.8|11769.4|11767.4|11769.8|11767.8|11768.6|11766.6|15640
1645556400000|2022-02-22 19:00:00|11770.1|11768.1|11767.8|11765.8|11770.1|11768.1|11767|11765|4222
1645556700000|2022-02-22 19:05:00|11767|11765|11767|11765|11767.8|11765.8|11767|11765|1277
1645557000000|2022-02-22 19:10:00|11766.6|11764.6|11764.7|11762.7|11766.6|11764.6|11764.7|11762.7|2412
1645557300000|2022-02-22 19:15:00|11763.9|11761.9|11763.1|11761.1|11764.7|11762.7|11762.3|11760.3|113961
1645557600000|2022-02-22 19:20:00|11763.9|11761.9|11766.2|11764.2|11768.6|11766.6|11763.1|11761.1|11203
1645557900000|2022-02-22 19:25:00|11765.8|11763.8|11762.3|11760.3|11766.2|11764.2|11762.3|11760.3|4682
1645558200000|2022-02-22 19:30:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11759.2|11757.2|19968
1645558500000|2022-02-22 19:35:00|11760|11758|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|4081
1645558800000|2022-02-22 19:40:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|1543
1645559100000|2022-02-22 19:45:00|11760.8|11758.8|11756.9|11754.9|11760.8|11758.8|11756.9|11754.9|3112
1645559400000|2022-02-22 19:50:00|11756.1|11754.1|11755.3|11753.3|11757.6|11755.6|11753.7|11751.7|2702
1645559700000|2022-02-22 19:55:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11753|11751|2716
1645560000000|2022-02-22 20:00:00|11754.5|11752.5|11751.4|11749.4|11754.5|11752.5|11750.6|11748.6|35930
1645560300000|2022-02-22 20:05:00|11751|11749|11755.3|11753.3|11755.3|11753.3|11750.6|11748.6|4234
1645560600000|2022-02-22 20:10:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|872
1645560900000|2022-02-22 20:15:00|11753.7|11751.7|11756.9|11754.9|11758|11756|11753|11751|1357
1645561200000|2022-02-22 20:20:00|11757.6|11755.6|11758.8|11756.8|11760|11758|11756.9|11754.9|983
1645561500000|2022-02-22 20:25:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|535
1645561800000|2022-02-22 20:30:00|11759.6|11757.6|11758.4|11756.4|11761.2|11759.2|11758.4|11756.4|5631
1645562100000|2022-02-22 20:35:00|11758|11756|11756.9|11754.9|11759.2|11757.2|11756.5|11754.5|1136
1645562400000|2022-02-22 20:40:00|11756.1|11754.1|11759.2|11757.2|11760.8|11758.8|11756.1|11754.1|2916
1645562700000|2022-02-22 20:45:00|11759.6|11757.6|11760|11758|11760.8|11758.8|11759.2|11757.2|1448
1645563000000|2022-02-22 20:50:00|11760.4|11758.4|11764.7|11762.7|11764.7|11762.7|11760.4|11758.4|1469
1645563300000|2022-02-22 20:55:00|11763.9|11761.9|11766.2|11764.2|11766.2|11764.2|11763.1|11761.1|3404
1645563600000|2022-02-22 21:00:00|11765.8|11763.8|11762.3|11760.3|11767|11765|11761.5|11759.5|2590
1645563900000|2022-02-22 21:05:00|11763.1|11761.1|11761.2|11759.2|11763.1|11761.1|11760.8|11758.8|1685
1645564200000|2022-02-22 21:10:00|11760.8|11758.8|11760.8|11758.8|11761.2|11759.2|11760|11758|281
1645564500000|2022-02-22 21:15:00|11760.4|11758.4|11756.9|11754.9|11760.4|11758.4|11756.9|11754.9|2291
1645564800000|2022-02-22 21:20:00|11757.3|11755.3|11758.4|11756.4|11758.4|11756.4|11756.5|11754.5|83238
1645565100000|2022-02-22 21:25:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|1850
1645565400000|2022-02-22 21:30:00|11758|11756|11756.9|11754.9|11758.4|11756.4|11755.7|11753.7|1219
1645565700000|2022-02-22 21:35:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|320
1645566000000|2022-02-22 21:40:00|11754.5|11752.5|11753|11751|11754.9|11752.9|11753|11751|3329
1645566300000|2022-02-22 21:45:00|11753.3|11751.3|11753.7|11751.7|11754.5|11752.5|11752.6|11750.6|5614
1645566600000|2022-02-22 21:50:00|11753|11751|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|886
1645566900000|2022-02-22 21:55:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|1709
1645570800000|2022-02-22 23:00:00|11754.9|11752.9|11754.9|11752.9|11756.5|11754.5|11753.3|11751.3|946
1645571100000|2022-02-22 23:05:00|11755.3|11753.3|11754.1|11752.1|11755.3|11753.3|11753.7|11751.7|49
1645571400000|2022-02-22 23:10:00|11753.7|11751.7|11754.9|11752.9|11754.9|11752.9|11753.3|11751.3|11
1645571700000|2022-02-22 23:15:00|11754.5|11752.5|11754.9|11752.9|11754.9|11752.9|11754.5|11752.5|1
1645572000000|2022-02-22 23:20:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11754.1|11752.1|0
1645572300000|2022-02-22 23:25:00|11754.1|11752.1|11752.6|11750.6|11754.5|11752.5|11752.6|11750.6|39
1645572600000|2022-02-22 23:30:00|11753|11751|11753.3|11751.3|11753.3|11751.3|11753|11751|31
1645572900000|2022-02-22 23:35:00|11753|11751|11753.3|11751.3|11753.3|11751.3|11753|11751|495
1645573200000|2022-02-22 23:40:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|12
1645573500000|2022-02-22 23:45:00|11753|11751|11753|11751|11753|11751|11753|11751|194
1645573800000|2022-02-22 23:50:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753|11751|69
1645574100000|2022-02-22 23:55:00|11753.3|11751.3|11753.7|11751.7|11753.7|11751.7|11753.3|11751.3|38
1645574400000|2022-02-23 00:00:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|573
1645574700000|2022-02-23 00:05:00|||||||||5
1645575000000|2022-02-23 00:10:00|11754.1|11752.1|11754.1|11752.1|11754.5|11752.5|11753.7|11751.7|502
1645575300000|2022-02-23 00:15:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|243
1645575600000|2022-02-23 00:20:00|11754.9|11752.9|11755.3|11753.3|11756.1|11754.1|11754.9|11752.9|52
1645576200000|2022-02-23 00:30:00|11755.7|11753.7|11758.4|11756.4|11758.8|11756.8|11755.7|11753.7|558
1645576500000|2022-02-23 00:35:00|11758|11756|11757.6|11755.6|11758.4|11756.4|11757.6|11755.6|317
1645576800000|2022-02-23 00:40:00|||||||||135
1645577100000|2022-02-23 00:45:00|11756.9|11754.9|11758|11756|11758.4|11756.4|11756.9|11754.9|608
1645577400000|2022-02-23 00:50:00|11757.6|11755.6|11757.6|11755.6|11758|11756|11756.9|11754.9|19
1645577700000|2022-02-23 00:55:00|11757.3|11755.3|11756.9|11754.9|11757.3|11755.3|11756.9|11754.9|60
1645578000000|2022-02-23 01:00:00|11757.3|11755.3|11758.4|11756.4|11759.2|11757.2|11757.3|11755.3|81
1645578300000|2022-02-23 01:05:00|11758.8|11756.8|11755.7|11753.7|11758.8|11756.8|11755.7|11753.7|158
1645578600000|2022-02-23 01:10:00|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|543
1645578900000|2022-02-23 01:15:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|658
1645579200000|2022-02-23 01:20:00|||||||||238
1645579500000|2022-02-23 01:25:00|||||||||53
1645579800000|2022-02-23 01:30:00|11756.5|11754.5|11757.6|11755.6|11758.4|11756.4|11756.5|11754.5|265
1645580100000|2022-02-23 01:35:00|11757.3|11755.3|11757.3|11755.3|11757.6|11755.6|11756.9|11754.9|50
1645580400000|2022-02-23 01:40:00|11757.6|11755.6|11757.6|11755.6|11757.6|11755.6|11757.3|11755.3|29
1645580700000|2022-02-23 01:45:00|||||||||142
1645581000000|2022-02-23 01:50:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|55
1645581300000|2022-02-23 01:55:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|163
1645581600000|2022-02-23 02:00:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|113
1645581900000|2022-02-23 02:05:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|598
1645582200000|2022-02-23 02:10:00|||||||||125
1645582500000|2022-02-23 02:15:00|11755.7|11753.7|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|66
1645582800000|2022-02-23 02:20:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|328
1645583100000|2022-02-23 02:25:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|150
1645583400000|2022-02-23 02:30:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|366
1645583700000|2022-02-23 02:35:00|11758.4|11756.4|11758.4|11756.4|11758.8|11756.8|11758.4|11756.4|195
1645584000000|2022-02-23 02:40:00|||||||||60
1645584300000|2022-02-23 02:45:00|||||||||36
1645584600000|2022-02-23 02:50:00|||||||||205
1645584900000|2022-02-23 02:55:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|75
1645585200000|2022-02-23 03:00:00|||||||||30
1645585500000|2022-02-23 03:05:00|||||||||24
1645585800000|2022-02-23 03:10:00|11758.8|11756.8|11759.2|11757.2|11759.2|11757.2|11758.8|11756.8|30
1645586100000|2022-02-23 03:15:00|11758.4|11756.4|11758.4|11756.4|11758.8|11756.8|11758.4|11756.4|45
1645586400000|2022-02-23 03:20:00|||||||||18
1645586700000|2022-02-23 03:25:00|||||||||24
1645587000000|2022-02-23 03:30:00|||||||||31
1645587300000|2022-02-23 03:35:00|||||||||152
1645587600000|2022-02-23 03:40:00|||||||||27
1645587900000|2022-02-23 03:45:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|152
1645588200000|2022-02-23 03:50:00|11760|11758|11760|11758|11760.8|11758.8|11760|11758|194
1645588500000|2022-02-23 03:55:00|11760.8|11758.8|11760|11758|11760.8|11758.8|11760|11758|260
1645588800000|2022-02-23 04:00:00|||||||||84
1645589100000|2022-02-23 04:05:00|11760.4|11758.4|11760.4|11758.4|11760.8|11758.8|11760.4|11758.4|185
1645589400000|2022-02-23 04:10:00|11760|11758|11760|11758|11760.4|11758.4|11759.6|11757.6|130
1645589700000|2022-02-23 04:15:00|||||||||149
1645590000000|2022-02-23 04:20:00|||||||||42
1645590300000|2022-02-23 04:25:00|11759.6|11757.6|11759.2|11757.2|11760|11758|11758.8|11756.8|58
1645590600000|2022-02-23 04:30:00|||||||||39
1645590900000|2022-02-23 04:35:00|11760|11758|11759.6|11757.6|11760|11758|11759.6|11757.6|94
1645591200000|2022-02-23 04:40:00|11760|11758|11760|11758|11760|11758|11760|11758|164
1645591500000|2022-02-23 04:45:00|11759.6|11757.6|11759.2|11757.2|11759.6|11757.6|11759.2|11757.2|36
1645591800000|2022-02-23 04:50:00|11758.4|11756.4|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|66
1645592100000|2022-02-23 04:55:00|||||||||35
1645592400000|2022-02-23 05:00:00|11758.4|11756.4|11757.6|11755.6|11758.8|11756.8|11757.6|11755.6|186
1645592700000|2022-02-23 05:05:00|11758|11756|11758|11756|11758.4|11756.4|11757.6|11755.6|94
1645593000000|2022-02-23 05:10:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|85
1645593300000|2022-02-23 05:15:00|11757.3|11755.3|11757.6|11755.6|11757.6|11755.6|11757.3|11755.3|45
1645593600000|2022-02-23 05:20:00|11756.9|11754.9|11757.3|11755.3|11757.3|11755.3|11756.9|11754.9|111
1645593900000|2022-02-23 05:25:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.5|11754.5|271
1645594200000|2022-02-23 05:30:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11754.9|11752.9|130
1645594500000|2022-02-23 05:35:00|||||||||37
1645594800000|2022-02-23 05:40:00|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|11756.1|11754.1|54
1645595100000|2022-02-23 05:45:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|685
1645595400000|2022-02-23 05:50:00|11754.9|11752.9|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|723
1645595700000|2022-02-23 05:55:00|||||||||129
1645596000000|2022-02-23 06:00:00|11754.1|11752.1|11753.7|11751.7|11754.1|11752.1|11753|11751|162
1645596300000|2022-02-23 06:05:00|11753|11751|11749.8|11747.8|11753|11751|11749.8|11747.8|572
1645596600000|2022-02-23 06:10:00|11750.2|11748.2|11749.8|11747.8|11750.6|11748.6|11749|11747|2067
1645596900000|2022-02-23 06:15:00|11749|11747|11749.8|11747.8|11749.8|11747.8|11749|11747|361
1645597200000|2022-02-23 06:20:00|11750.2|11748.2|11750.6|11748.6|11750.6|11748.6|11750.2|11748.2|349
1645597500000|2022-02-23 06:25:00|||||||||307
1645597800000|2022-02-23 06:30:00|||||||||646
1645598100000|2022-02-23 06:35:00|||||||||733
1645598400000|2022-02-23 06:40:00|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|11749.8|11747.8|690
1645598700000|2022-02-23 06:45:00|11750.2|11748.2|11749.8|11747.8|11750.6|11748.6|11749.8|11747.8|682
1645599000000|2022-02-23 06:50:00|11749|11747|11744.4|11742.4|11749|11747|11743.6|11741.6|2580
1645599300000|2022-02-23 06:55:00|11744.8|11742.8|11742|11740|11745.1|11743.1|11742|11740|10492
1645599600000|2022-02-23 07:00:00|11742.8|11740.8|11742.8|11740.8|11744.4|11742.4|11742|11740|1327
1645599900000|2022-02-23 07:05:00|11742|11740|11744.4|11742.4|11745.1|11743.1|11742|11740|1607
1645600200000|2022-02-23 07:10:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|1684
1645600500000|2022-02-23 07:15:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|1813
1645600800000|2022-02-23 07:20:00|11743.6|11741.6|11742.8|11740.8|11743.6|11741.6|11742|11740|1130
1645601100000|2022-02-23 07:25:00|11742|11740|11737.3|11735.3|11742|11740|11736.5|11734.5|2240
1645601400000|2022-02-23 07:30:00|11738.1|11736.1|11736.5|11734.5|11738.9|11736.9|11735.8|11733.8|4795
1645601700000|2022-02-23 07:35:00|11736.2|11734.2|11735|11733|11736.5|11734.5|11735|11733|2689
1645602000000|2022-02-23 07:40:00|11734.2|11732.2|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|2740
1645602300000|2022-02-23 07:45:00|11737.3|11735.3|11734.2|11732.2|11738.1|11736.1|11734.2|11732.2|1732
1645602600000|2022-02-23 07:50:00|11734.6|11732.6|11733.4|11731.4|11735|11733|11732.6|11730.6|4274
1645602900000|2022-02-23 07:55:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1290
1645603200000|2022-02-23 08:00:00|11733.8|11731.8|11732.6|11730.6|11734.2|11732.2|11731.9|11729.9|15682
1645603500000|2022-02-23 08:05:00|11733.4|11731.4|11731.9|11729.9|11735|11733|11731.9|11729.9|2539
1645603800000|2022-02-23 08:10:00|11732.3|11730.3|11731.1|11729.1|11732.6|11730.6|11730.3|11728.3|1652
1645604100000|2022-02-23 08:15:00|11731.9|11729.9|11731.1|11729.1|11732.6|11730.6|11729.5|11727.5|1209
1645604400000|2022-02-23 08:20:00|11731.9|11729.9|11734.2|11732.2|11734.2|11732.2|11731.9|11729.9|2811
1645604700000|2022-02-23 08:25:00|11735|11733|11735|11733|11735|11733|11734.2|11732.2|1442
1645605000000|2022-02-23 08:30:00|11735.8|11733.8|11736.2|11734.2|11738.1|11736.1|11735.4|11733.4|16470
1645605300000|2022-02-23 08:35:00|11736.5|11734.5|11735.8|11733.8|11736.5|11734.5|11733.4|11731.4|2999
1645605600000|2022-02-23 08:40:00|11736.2|11734.2|11734.2|11732.2|11736.5|11734.5|11733.4|11731.4|1613
1645605900000|2022-02-23 08:45:00|11733.8|11731.8|11733.4|11731.4|11734.6|11732.6|11731.9|11729.9|2210
1645606200000|2022-02-23 08:50:00|11732.6|11730.6|11733.4|11731.4|11733.4|11731.4|11729.5|11727.5|5964
1645606500000|2022-02-23 08:55:00|11734.2|11732.2|11733.4|11731.4|11734.2|11732.2|11733.4|11731.4|1612
1645606800000|2022-02-23 09:00:00|11734.2|11732.2|11733.4|11731.4|11735|11733|11732.6|11730.6|3511
1645607100000|2022-02-23 09:05:00|11733.8|11731.8|11731.9|11729.9|11734.2|11732.2|11731.9|11729.9|3436
1645607400000|2022-02-23 09:10:00|11731.5|11729.5|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|1242
1645607700000|2022-02-23 09:15:00|11733|11731|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1679
1645608000000|2022-02-23 09:20:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|14802
1645608300000|2022-02-23 09:25:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11734.2|11732.2|5371
1645608600000|2022-02-23 09:30:00|11735.4|11733.4|11732.6|11730.6|11735.8|11733.8|11731.9|11729.9|4818
1645608900000|2022-02-23 09:35:00|11733|11731|11735|11733|11735.4|11733.4|11732.6|11730.6|8242
1645609200000|2022-02-23 09:40:00|11735.8|11733.8|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|1984
1645609500000|2022-02-23 09:45:00|11735|11733|11731.5|11729.5|11735|11733|11731.1|11729.1|2217
1645609800000|2022-02-23 09:50:00|11731.1|11729.1|11733.4|11731.4|11733.4|11731.4|11731.1|11729.1|501
1645610100000|2022-02-23 09:55:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|1610
1645610400000|2022-02-23 10:00:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|6141
1645610700000|2022-02-23 10:05:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11735|11733|2158
1645611000000|2022-02-23 10:10:00|11736.5|11734.5|11737.3|11735.3|11737.3|11735.3|11736.5|11734.5|2383
1645611300000|2022-02-23 10:15:00|11736.9|11734.9|11737.3|11735.3|11738.9|11736.9|11736.9|11734.9|2898
1645611600000|2022-02-23 10:20:00|11737.7|11735.7|11737.3|11735.3|11738.1|11736.1|11735.8|11733.8|935
1645611900000|2022-02-23 10:25:00|11736.5|11734.5|11735.8|11733.8|11737.3|11735.3|11735.8|11733.8|4945
1645612200000|2022-02-23 10:30:00|11735.4|11733.4|11738.1|11736.1|11738.9|11736.9|11734.6|11732.6|10414
1645612500000|2022-02-23 10:35:00|11738.9|11736.9|11739.7|11737.7|11739.7|11737.7|11737.3|11735.3|494
1645612800000|2022-02-23 10:40:00|11738.9|11736.9|11740.5|11738.5|11742|11740|11738.9|11736.9|3494
1645613100000|2022-02-23 10:45:00|11740.1|11738.1|11740.5|11738.5|11741.2|11739.2|11738.9|11736.9|15287
1645613400000|2022-02-23 10:50:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|1323
1645613700000|2022-02-23 10:55:00|11741.2|11739.2|11741.2|11739.2|11742.4|11740.4|11739.7|11737.7|5218
1645614000000|2022-02-23 11:00:00|11742|11740|11740.5|11738.5|11742.4|11740.4|11739.7|11737.7|30734
1645614300000|2022-02-23 11:05:00|11739.7|11737.7|11738.1|11736.1|11739.7|11737.7|11737.3|11735.3|1643
1645614600000|2022-02-23 11:10:00|11737.7|11735.7|11737.3|11735.3|11738.1|11736.1|11736.5|11734.5|1100
1645614900000|2022-02-23 11:15:00|11737.7|11735.7|11739.7|11737.7|11739.7|11737.7|11736.5|11734.5|9263
1645615200000|2022-02-23 11:20:00|11738.9|11736.9|11738.1|11736.1|11740.5|11738.5|11738.1|11736.1|90437
1645615500000|2022-02-23 11:25:00|11738.9|11736.9|11742|11740|11742|11740|11738.1|11736.1|55460
1645615800000|2022-02-23 11:30:00|11741.6|11739.6|11739.7|11737.7|11742|11740|11739.7|11737.7|632
1645616100000|2022-02-23 11:35:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11737.3|11735.3|1728
1645616400000|2022-02-23 11:40:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|1483
1645616700000|2022-02-23 11:45:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|2403
1645617000000|2022-02-23 11:50:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11738.9|11736.9|847
1645617300000|2022-02-23 11:55:00|11740.1|11738.1|11742|11740|11743.6|11741.6|11739.7|11737.7|4619
1645617600000|2022-02-23 12:00:00|11741.6|11739.6|11740.5|11738.5|11742.4|11740.4|11739.7|11737.7|1871
1645617900000|2022-02-23 12:05:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11739.3|11737.3|892
1645618200000|2022-02-23 12:10:00|11740.5|11738.5|11742|11740|11742|11740|11740.5|11738.5|4911
1645618500000|2022-02-23 12:15:00|11741.6|11739.6|11739.7|11737.7|11742|11740|11739.7|11737.7|1980
1645618800000|2022-02-23 12:20:00|11740.5|11738.5|11739.7|11737.7|11741.2|11739.2|11739.7|11737.7|2261
1645619100000|2022-02-23 12:25:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.1|11736.1|2182
1645619400000|2022-02-23 12:30:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|1700
1645619700000|2022-02-23 12:35:00|11739.7|11737.7|11735.8|11733.8|11740.5|11738.5|11735.8|11733.8|783
1645620000000|2022-02-23 12:40:00|11735.4|11733.4|11735.8|11733.8|11735.8|11733.8|11733.4|11731.4|1092
1645620300000|2022-02-23 12:45:00|11735|11733|11735.4|11733.4|11736.2|11734.2|11734.2|11732.2|467
1645620600000|2022-02-23 12:50:00|11735.8|11733.8|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|759
1645620900000|2022-02-23 12:55:00|11735|11733|11735|11733|11736.5|11734.5|11734.2|11732.2|1557
1645621200000|2022-02-23 13:00:00|11735.4|11733.4|11735|11733|11736.5|11734.5|11734.2|11732.2|7617
1645621500000|2022-02-23 13:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|2630
1645621800000|2022-02-23 13:10:00|11736.5|11734.5|11737.3|11735.3|11738.9|11736.9|11735.8|11733.8|5944
1645622100000|2022-02-23 13:15:00|11738.1|11736.1|11735.8|11733.8|11738.1|11736.1|11735.8|11733.8|12965
1645622400000|2022-02-23 13:20:00|11736.5|11734.5|11741.2|11739.2|11741.2|11739.2|11735.8|11733.8|5852
1645622700000|2022-02-23 13:25:00|11741.6|11739.6|11740.8|11738.8|11742|11740|11740.5|11738.5|5343
1645623000000|2022-02-23 13:30:00|11741.2|11739.2|11745.1|11743.1|11745.1|11743.1|11740.5|11738.5|61149
1645623300000|2022-02-23 13:35:00|11744.4|11742.4|11744.4|11742.4|11745.1|11743.1|11742|11740|9470
1645623600000|2022-02-23 13:40:00|11743.6|11741.6|11742|11740|11745.1|11743.1|11741.2|11739.2|109244
1645623900000|2022-02-23 13:45:00|11741.2|11739.2|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|7993
1645624200000|2022-02-23 13:50:00|11740.5|11738.5|11739.7|11737.7|11742|11740|11739.7|11737.7|4612
1645624500000|2022-02-23 13:55:00|11740.5|11738.5|11745.1|11743.1|11745.1|11743.1|11738.1|11736.1|18764
1645624800000|2022-02-23 14:00:00|11744.4|11742.4|11743.6|11741.6|11745.9|11743.9|11742.8|11740.8|8471
1645625100000|2022-02-23 14:05:00|11744.4|11742.4|11742.8|11740.8|11744.4|11742.4|11742.8|11740.8|4698
1645625400000|2022-02-23 14:10:00|11743.6|11741.6|11742.8|11740.8|11745.1|11743.1|11742.8|11740.8|31472
1645625700000|2022-02-23 14:15:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11742|11740|3382
1645626000000|2022-02-23 14:20:00|11744.4|11742.4|11741.2|11739.2|11744.4|11742.4|11741.2|11739.2|140745
1645626300000|2022-02-23 14:25:00|11742|11740|11742.8|11740.8|11744.4|11742.4|11742|11740|70080
1645626600000|2022-02-23 14:30:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11741.2|11739.2|6150
1645626900000|2022-02-23 14:35:00|11741.6|11739.6|11738.9|11736.9|11742.8|11740.8|11738.9|11736.9|14579
1645627200000|2022-02-23 14:40:00|11739.7|11737.7|11736.5|11734.5|11739.7|11737.7|11735.8|11733.8|8874
1645627500000|2022-02-23 14:45:00|11735.8|11733.8|11732.6|11730.6|11735.8|11733.8|11731.1|11729.1|26523
1645627800000|2022-02-23 14:50:00|11733.4|11731.4|11737.3|11735.3|11737.3|11735.3|11732.6|11730.6|8671
1645628100000|2022-02-23 14:55:00|11736.9|11734.9|11738.1|11736.1|11738.1|11736.1|11735.8|11733.8|4213
1645628400000|2022-02-23 15:00:00|11738.5|11736.5|11738.1|11736.1|11740.5|11738.5|11737.3|11735.3|10828
1645628700000|2022-02-23 15:05:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11737.3|11735.3|41781
1645629000000|2022-02-23 15:10:00|11742|11740|11741.2|11739.2|11744.4|11742.4|11740.5|11738.5|7010
1645629300000|2022-02-23 15:15:00|11741.6|11739.6|11744.4|11742.4|11744.4|11742.4|11741.2|11739.2|51223
1645629600000|2022-02-23 15:20:00|11744.8|11742.8|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|15588
1645629900000|2022-02-23 15:25:00|11745.9|11743.9|11742.8|11740.8|11746.7|11744.7|11742.8|11740.8|33898
1645630200000|2022-02-23 15:30:00|11743.2|11741.2|11742|11740|11743.6|11741.6|11742|11740|1971
1645630500000|2022-02-23 15:35:00|11742.4|11740.4|11741.2|11739.2|11742.8|11740.8|11741.2|11739.2|2464
1645630800000|2022-02-23 15:40:00|11741.6|11739.6|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|58267
1645631100000|2022-02-23 15:45:00|11743.2|11741.2|11745.1|11743.1|11745.9|11743.9|11743.2|11741.2|15895
1645631400000|2022-02-23 15:50:00|11745.9|11743.9|11749|11747|11749|11747|11745.9|11743.9|23040
1645631700000|2022-02-23 15:55:00|11748.3|11746.3|11749|11747|11749.8|11747.8|11747.5|11745.5|35232
1645632000000|2022-02-23 16:00:00|11749.8|11747.8|11749.8|11747.8|11753|11751|11749|11747|7955
1645632300000|2022-02-23 16:05:00|11749|11747|11749|11747|11750.6|11748.6|11748.3|11746.3|5732
1645632600000|2022-02-23 16:10:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11748.3|11746.3|4786
1645632900000|2022-02-23 16:15:00|11750.6|11748.6|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|16175
1645633200000|2022-02-23 16:20:00|11749|11747|11747.5|11745.5|11749|11747|11746.7|11744.7|10790
1645633500000|2022-02-23 16:25:00|11746.7|11744.7|11748.3|11746.3|11748.3|11746.3|11745.9|11743.9|62793
1645633800000|2022-02-23 16:30:00|11748.7|11746.7|11746.7|11744.7|11748.7|11746.7|11744.4|11742.4|33730
1645634100000|2022-02-23 16:35:00|11747.5|11745.5|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|3531
1645634400000|2022-02-23 16:40:00|11745.9|11743.9|11745.1|11743.1|11746.7|11744.7|11743.6|11741.6|6480
1645634700000|2022-02-23 16:45:00|11745.9|11743.9|11744.4|11742.4|11746.7|11744.7|11743.6|11741.6|3954
1645635000000|2022-02-23 16:50:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11740.5|11738.5|5143
1645635300000|2022-02-23 16:55:00|11742.8|11740.8|11739.7|11737.7|11742.8|11740.8|11738.9|11736.9|29283
1645635600000|2022-02-23 17:00:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11738.9|11736.9|9051
1645635900000|2022-02-23 17:05:00|11742|11740|11741.2|11739.2|11742|11740|11740.5|11738.5|3850
1645636200000|2022-02-23 17:10:00|11742|11740|11740.5|11738.5|11743.2|11741.2|11740.5|11738.5|28930
1645636500000|2022-02-23 17:15:00|11741.2|11739.2|11741.2|11739.2|11742|11740|11740.5|11738.5|4794
1645636800000|2022-02-23 17:20:00|11742|11740|11743.6|11741.6|11743.6|11741.6|11741.2|11739.2|3530
1645637100000|2022-02-23 17:25:00|11743.2|11741.2|11742.8|11740.8|11743.6|11741.6|11742.8|11740.8|2908
1645637400000|2022-02-23 17:30:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11742.8|11740.8|2501
1645637700000|2022-02-23 17:35:00|11744.4|11742.4|11744.4|11742.4|11745.9|11743.9|11743.6|11741.6|2717
1645638000000|2022-02-23 17:40:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11743.6|11741.6|2510
1645638300000|2022-02-23 17:45:00|11743.6|11741.6|11744.4|11742.4|11744.4|11742.4|11743.6|11741.6|3744
1645638600000|2022-02-23 17:50:00|11743.6|11741.6|11746.7|11744.7|11747.5|11745.5|11743.6|11741.6|3195
1645638900000|2022-02-23 17:55:00|11746.3|11744.3|11745.1|11743.1|11746.7|11744.7|11745.1|11743.1|27750
1645639200000|2022-02-23 18:00:00|11744.4|11742.4|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|5110
1645639500000|2022-02-23 18:05:00|11745.9|11743.9|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|5195
1645639800000|2022-02-23 18:10:00|11747.5|11745.5|11749.8|11747.8|11751.4|11749.4|11747.5|11745.5|18768
1645640100000|2022-02-23 18:15:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11748.3|11746.3|10009
1645640400000|2022-02-23 18:20:00|11749.8|11747.8|11750.6|11748.6|11751.4|11749.4|11749|11747|8586
1645640700000|2022-02-23 18:25:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|4402
1645641000000|2022-02-23 18:30:00|11750.6|11748.6|11749|11747|11750.6|11748.6|11748.3|11746.3|7219
1645641300000|2022-02-23 18:35:00|11748.3|11746.3|11748.3|11746.3|11749.8|11747.8|11748.3|11746.3|6401
1645641600000|2022-02-23 18:40:00|11749|11747|11746.7|11744.7|11749|11747|11746.7|11744.7|12348
1645641900000|2022-02-23 18:45:00|11747.5|11745.5|11746.7|11744.7|11747.5|11745.5|11745.1|11743.1|5126
1645642200000|2022-02-23 18:50:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11746.7|11744.7|4456
1645642500000|2022-02-23 18:55:00|11749|11747|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|5952
1645642800000|2022-02-23 19:00:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749|11747|18756
1645643100000|2022-02-23 19:05:00|11749|11747|11744.4|11742.4|11749.8|11747.8|11744.4|11742.4|26724
1645643400000|2022-02-23 19:10:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11743.6|11741.6|8741
1645643700000|2022-02-23 19:15:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11743.6|11741.6|6090
1645644000000|2022-02-23 19:20:00|11742.8|11740.8|11745.1|11743.1|11745.1|11743.1|11742|11740|7491
1645644300000|2022-02-23 19:25:00|11745.9|11743.9|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|9135
1645644600000|2022-02-23 19:30:00|11745.1|11743.1|11745.9|11743.9|11746.7|11744.7|11745.1|11743.1|3300
1645644900000|2022-02-23 19:35:00|11746.7|11744.7|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|3562
1645645200000|2022-02-23 19:40:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11743.2|11741.2|7295
1645645500000|2022-02-23 19:45:00|11744.4|11742.4|11743.6|11741.6|11744.4|11742.4|11742.8|11740.8|2357
1645645800000|2022-02-23 19:50:00|11744.4|11742.4|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|14200
1645646100000|2022-02-23 19:55:00|11745.1|11743.1|11743.6|11741.6|11745.1|11743.1|11742.8|11740.8|16064
1645646400000|2022-02-23 20:00:00|11744|11742|11745.1|11743.1|11745.9|11743.9|11743.6|11741.6|3697
1645646700000|2022-02-23 20:05:00|11744.8|11742.8|11745.1|11743.1|11745.9|11743.9|11744.4|11742.4|22312
1645647000000|2022-02-23 20:10:00|11744.4|11742.4|11743.6|11741.6|11745.1|11743.1|11743.6|11741.6|11944
1645647300000|2022-02-23 20:15:00|11742.8|11740.8|11741.2|11739.2|11743.6|11741.6|11741.2|11739.2|3879
1645647600000|2022-02-23 20:20:00|11740.8|11738.8|11739.7|11737.7|11741.2|11739.2|11738.9|11736.9|28144
1645647900000|2022-02-23 20:25:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|3570
1645648200000|2022-02-23 20:30:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|2310
1645648500000|2022-02-23 20:35:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11740.5|11738.5|4140
1645648800000|2022-02-23 20:40:00|11742.8|11740.8|11745.1|11743.1|11745.9|11743.9|11742.8|11740.8|5499
1645649100000|2022-02-23 20:45:00|11745.9|11743.9|11745.9|11743.9|11746.7|11744.7|11744.4|11742.4|3983
1645649400000|2022-02-23 20:50:00|11745.1|11743.1|11744.4|11742.4|11745.9|11743.9|11744.4|11742.4|20416
1645649700000|2022-02-23 20:55:00|11743.6|11741.6|11739.7|11737.7|11743.6|11741.6|11739.7|11737.7|12668
1645650000000|2022-02-23 21:00:00|11740.5|11738.5|11738.9|11736.9|11741.2|11739.2|11738.9|11736.9|16160
1645650300000|2022-02-23 21:05:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.1|11736.1|12514
1645650600000|2022-02-23 21:10:00|11740.1|11738.1|11740.5|11738.5|11740.5|11738.5|11738.9|11736.9|6943
1645650900000|2022-02-23 21:15:00|11739.7|11737.7|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|1123
1645651200000|2022-02-23 21:20:00|11741.2|11739.2|11739.7|11737.7|11741.2|11739.2|11739.7|11737.7|361
1645651500000|2022-02-23 21:25:00|11738.9|11736.9|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|1848
1645651800000|2022-02-23 21:30:00|11736.5|11734.5|11735|11733|11736.5|11734.5|11735|11733|6886
1645652100000|2022-02-23 21:35:00|11734.2|11732.2|11734.2|11732.2|11735|11733|11733.4|11731.4|11690
1645652400000|2022-02-23 21:40:00|||||||||437
1645652700000|2022-02-23 21:45:00|11735|11733|11736.5|11734.5|11737.3|11735.3|11734.2|11732.2|3043
1645653000000|2022-02-23 21:50:00|11735.8|11733.8|11735|11733|11735.8|11733.8|11734.2|11732.2|1562
1645653300000|2022-02-23 21:55:00|11735.8|11733.8|11737.3|11735.3|11737.3|11735.3|11735|11733|11105
1645657200000|2022-02-23 23:00:00|11740.8|11738.8|11742.8|11740.8|11744.4|11742.4|11740.5|11738.5|312
1645657500000|2022-02-23 23:05:00|11742.4|11740.4|11744.4|11742.4|11744.4|11742.4|11742.4|11740.4|104
1645657800000|2022-02-23 23:10:00|11745.1|11743.1|11745.1|11743.1|11745.5|11743.5|11744.4|11742.4|265
1645658100000|2022-02-23 23:15:00|11745.5|11743.5|11746.7|11744.7|11746.7|11744.7|11745.1|11743.1|87
1645658400000|2022-02-23 23:20:00|11746.3|11744.3|11747.5|11745.5|11747.5|11745.5|11745.9|11743.9|73
1645658700000|2022-02-23 23:25:00|11747.1|11745.1|11746.7|11744.7|11747.5|11745.5|11746.7|11744.7|45
1645659000000|2022-02-23 23:30:00|11746.3|11744.3|11746.3|11744.3|11747.1|11745.1|11745.9|11743.9|496
1645659300000|2022-02-23 23:35:00|11746.7|11744.7|11746.3|11744.3|11746.7|11744.7|11745.9|11743.9|96
1645659600000|2022-02-23 23:40:00|11746.7|11744.7|11747.5|11745.5|11747.5|11745.5|11745.9|11743.9|328
1645659900000|2022-02-23 23:45:00|11748.3|11746.3|11748.3|11746.3|11748.3|11746.3|11747.9|11745.9|51
1645660200000|2022-02-23 23:50:00|11747.5|11745.5|11748.3|11746.3|11748.3|11746.3|11747.5|11745.5|340
1645660500000|2022-02-23 23:55:00|11749|11747|11751.4|11749.4|11751.4|11749.4|11748.3|11746.3|577
1645660800000|2022-02-24 00:00:00|11751|11749|11755.3|11753.3|11755.3|11753.3|11750.6|11748.6|1641
1645661100000|2022-02-24 00:05:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|985
1645661400000|2022-02-24 00:10:00|11754.1|11752.1|11753.3|11751.3|11754.5|11752.5|11752.2|11750.2|313
1645661700000|2022-02-24 00:15:00|11753.7|11751.7|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|445
1645662000000|2022-02-24 00:20:00|11751.4|11749.4|11754.5|11752.5|11754.5|11752.5|11751.4|11749.4|236
1645662300000|2022-02-24 00:25:00|11753.7|11751.7|11759.2|11757.2|11763.1|11761.1|11753.7|11751.7|2656
1645662600000|2022-02-24 00:30:00|11759.6|11757.6|11759.2|11757.2|11763.1|11761.1|11758.4|11756.4|1328
1645662900000|2022-02-24 00:35:00|11760|11758|11763.5|11761.5|11763.9|11761.9|11759.2|11757.2|2018
1645663200000|2022-02-24 00:40:00|11763.1|11761.1|11761.5|11759.5|11764.7|11762.7|11760|11758|713
1645663500000|2022-02-24 00:45:00|11761.9|11759.9|11760|11758|11761.9|11759.9|11759.2|11757.2|695
1645663800000|2022-02-24 00:50:00|11760.8|11758.8|11761.5|11759.5|11761.5|11759.5|11760|11758|650
1645664100000|2022-02-24 00:55:00|11761.2|11759.2|11763.1|11761.1|11764.7|11762.7|11760|11758|347
1645664400000|2022-02-24 01:00:00|11763.9|11761.9|11762.7|11760.7|11764.7|11762.7|11761.5|11759.5|686
1645664700000|2022-02-24 01:05:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|408
1645665000000|2022-02-24 01:10:00|11759.2|11757.2|11760.8|11758.8|11761.5|11759.5|11759.2|11757.2|316
1645665300000|2022-02-24 01:15:00|11761.2|11759.2|11760|11758|11761.5|11759.5|11758.4|11756.4|449
1645665600000|2022-02-24 01:20:00|11759.2|11757.2|11759.6|11757.6|11761.5|11759.5|11758.4|11756.4|353
1645665900000|2022-02-24 01:25:00|11760|11758|11760|11758|11760.8|11758.8|11759.2|11757.2|750
1645666200000|2022-02-24 01:30:00|11759.2|11757.2|11754.5|11752.5|11760.8|11758.8|11753|11751|1016
1645666500000|2022-02-24 01:35:00|11753.7|11751.7|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|934
1645666800000|2022-02-24 01:40:00|11754.9|11752.9|11751.4|11749.4|11756.1|11754.1|11751.4|11749.4|587
1645667100000|2022-02-24 01:45:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749|11747|547
1645667400000|2022-02-24 01:50:00|11750.2|11748.2|11747.5|11745.5|11750.6|11748.6|11747.5|11745.5|1755
1645667700000|2022-02-24 01:55:00|11747.9|11745.9|11749.8|11747.8|11750.2|11748.2|11747.5|11745.5|385
1645668000000|2022-02-24 02:00:00|11750.2|11748.2|11753.7|11751.7|11754.5|11752.5|11749.8|11747.8|494
1645668300000|2022-02-24 02:05:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|549
1645668600000|2022-02-24 02:10:00|11754.9|11752.9|11753.7|11751.7|11755.7|11753.7|11753.7|11751.7|96
1645668900000|2022-02-24 02:15:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11753.7|11751.7|597
1645669200000|2022-02-24 02:20:00|11755.7|11753.7|11756.1|11754.1|11757.6|11755.6|11755.3|11753.3|845
1645669500000|2022-02-24 02:25:00|11755.7|11753.7|11756.1|11754.1|11758.4|11756.4|11755.3|11753.3|403
1645669800000|2022-02-24 02:30:00|11755.7|11753.7|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|467
1645670100000|2022-02-24 02:35:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|595
1645670400000|2022-02-24 02:40:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11754.5|11752.5|1131
1645670700000|2022-02-24 02:45:00|11756.5|11754.5|11759.2|11757.2|11759.2|11757.2|11753.7|11751.7|277
1645671000000|2022-02-24 02:50:00|11760|11758|11767|11765|11767.8|11765.8|11759.2|11757.2|2158
1645671300000|2022-02-24 02:55:00|11766.2|11764.2|11764.3|11762.3|11767.8|11765.8|11763.1|11761.1|1457
1645671600000|2022-02-24 03:00:00|11763.9|11761.9|11767|11765|11769.4|11767.4|11760.8|11758.8|2090
1645671900000|2022-02-24 03:05:00|11767.8|11765.8|11777.2|11775.2|11778|11776|11767|11765|5300
1645672200000|2022-02-24 03:10:00|11776.4|11774.4|11778.7|11776.7|11781.1|11779.1|11773.3|11771.3|2515
1645672500000|2022-02-24 03:15:00|11778|11776|11776.4|11774.4|11781.9|11779.9|11774|11772|2007
1645672800000|2022-02-24 03:20:00|11775.6|11773.6|11782.6|11780.6|11782.6|11780.6|11774.8|11772.8|2517
1645673100000|2022-02-24 03:25:00|11783.4|11781.4|11787.3|11785.3|11788.9|11786.9|11782.6|11780.6|2906
1645673400000|2022-02-24 03:30:00|11786.9|11784.9|11792|11790|11794.4|11792.4|11786.5|11784.5|2314
1645673700000|2022-02-24 03:35:00|11791.6|11789.6|11799|11797|11799|11797|11791.2|11789.2|3385
1645674000000|2022-02-24 03:40:00|11798.7|11796.7|11797.5|11795.5|11800.6|11798.6|11795.9|11793.9|3693
1645674300000|2022-02-24 03:45:00|11798.3|11796.3|11790.8|11788.8|11799|11797|11790.5|11788.5|2840
1645674600000|2022-02-24 03:50:00|11790.5|11788.5|11792.8|11790.8|11792.8|11790.8|11788.1|11786.1|2261
1645674900000|2022-02-24 03:55:00|11792|11790|11793.6|11791.6|11795.9|11793.9|11792|11790|1521
1645675200000|2022-02-24 04:00:00|11794|11792|11793.6|11791.6|11795.9|11793.9|11791.2|11789.2|644
1645675500000|2022-02-24 04:05:00|11794.4|11792.4|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|2179
1645675800000|2022-02-24 04:10:00|11797.5|11795.5|11804.5|11802.5|11805.3|11803.3|11796.7|11794.7|4259
1645676100000|2022-02-24 04:15:00|11804.9|11802.9|11810|11808|11810.8|11808.8|11804.1|11802.1|3555
1645676400000|2022-02-24 04:20:00|11809.6|11807.6|11805.3|11803.3|11811.5|11809.5|11803|11801|2517
1645676700000|2022-02-24 04:25:00|11803.7|11801.7|11799.8|11797.8|11803.7|11801.7|11799|11797|1422
1645677000000|2022-02-24 04:30:00|11800.2|11798.2|11796.7|11794.7|11801.4|11799.4|11796.7|11794.7|1892
1645677300000|2022-02-24 04:35:00|11797.5|11795.5|11800.6|11798.6|11802.2|11800.2|11797.5|11795.5|2246
1645677600000|2022-02-24 04:40:00|11801|11799|11796.3|11794.3|11802.2|11800.2|11796.3|11794.3|1022
1645677900000|2022-02-24 04:45:00|11796.7|11794.7|11792|11790|11796.7|11794.7|11790.5|11788.5|475
1645678200000|2022-02-24 04:50:00|11791.2|11789.2|11790.5|11788.5|11793.6|11791.6|11788.5|11786.5|632
1645678500000|2022-02-24 04:55:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11788.5|11786.5|762
1645678800000|2022-02-24 05:00:00|11790.1|11788.1|11794.4|11792.4|11795.1|11793.1|11788.9|11786.9|600
1645679100000|2022-02-24 05:05:00|11794.8|11792.8|11795.9|11793.9|11799.8|11797.8|11794.4|11792.4|585
1645679400000|2022-02-24 05:10:00|11796.3|11794.3|11794.4|11792.4|11797.5|11795.5|11792.8|11790.8|1099
1645679700000|2022-02-24 05:15:00|11795.1|11793.1|11795.5|11793.5|11795.9|11793.9|11793.6|11791.6|442
1645680000000|2022-02-24 05:20:00|11795.9|11793.9|11792.8|11790.8|11796.3|11794.3|11791.2|11789.2|836
1645680300000|2022-02-24 05:25:00|11792.4|11790.4|11795.9|11793.9|11796.7|11794.7|11791.2|11789.2|127
1645680600000|2022-02-24 05:30:00|11795.5|11793.5|11795.9|11793.9|11797.5|11795.5|11793.2|11791.2|199
1645680900000|2022-02-24 05:35:00|11795.1|11793.1|11797.5|11795.5|11797.5|11795.5|11794.4|11792.4|148
1645681200000|2022-02-24 05:40:00|11797.9|11795.9|11799|11797|11799.8|11797.8|11796.7|11794.7|241
1645681500000|2022-02-24 05:45:00|11799.4|11797.4|11799.8|11797.8|11800.6|11798.6|11797.5|11795.5|1261
1645681800000|2022-02-24 05:50:00|11800.6|11798.6|11796.7|11794.7|11800.6|11798.6|11795.9|11793.9|1150
1645682100000|2022-02-24 05:55:00|11797.1|11795.1|11797.5|11795.5|11799|11797|11795.1|11793.1|1274
1645682400000|2022-02-24 06:00:00|11797.9|11795.9|11795.9|11793.9|11798.3|11796.3|11793.6|11791.6|852
1645682700000|2022-02-24 06:05:00|11795.5|11793.5|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|1037
1645683000000|2022-02-24 06:10:00|11794.4|11792.4|11795.9|11793.9|11796.7|11794.7|11793.6|11791.6|460
1645683300000|2022-02-24 06:15:00|11796.3|11794.3|11794.8|11792.8|11797.5|11795.5|11793.6|11791.6|778
1645683600000|2022-02-24 06:20:00|11794.4|11792.4|11794.4|11792.4|11796.7|11794.7|11793.6|11791.6|328
1645683900000|2022-02-24 06:25:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11793.6|11791.6|628
1645684200000|2022-02-24 06:30:00|11797.1|11795.1|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|2166
1645684500000|2022-02-24 06:35:00|11796.3|11794.3|11798.3|11796.3|11800.2|11798.2|11795.9|11793.9|1366
1645684800000|2022-02-24 06:40:00|11798.7|11796.7|11799|11797|11800.6|11798.6|11798.3|11796.3|848
1645685100000|2022-02-24 06:45:00|11799.4|11797.4|11799.8|11797.8|11799.8|11797.8|11795.9|11793.9|1288
1645685400000|2022-02-24 06:50:00|11799.4|11797.4|11799.8|11797.8|11801.8|11799.8|11798.3|11796.3|1163
1645685700000|2022-02-24 06:55:00|11799|11797|11799.8|11797.8|11802.2|11800.2|11798.7|11796.7|668
1645686000000|2022-02-24 07:00:00|11799|11797|11793.6|11791.6|11799|11797|11792|11790|2236
1645686300000|2022-02-24 07:05:00|11794|11792|11792|11790|11795.1|11793.1|11791.2|11789.2|2068
1645686600000|2022-02-24 07:10:00|11792.4|11790.4|11793.6|11791.6|11795.1|11793.1|11790.5|11788.5|2471
1645686900000|2022-02-24 07:15:00|11794.4|11792.4|11795.1|11793.1|11796.7|11794.7|11792|11790|3494
1645687200000|2022-02-24 07:20:00|11794.4|11792.4|11792.8|11790.8|11796.7|11794.7|11792|11790|1346
1645687500000|2022-02-24 07:25:00|11792.4|11790.4|11796.7|11794.7|11797.5|11795.5|11791.2|11789.2|2063
1645687800000|2022-02-24 07:30:00|11797.1|11795.1|11798.3|11796.3|11799|11797|11793.6|11791.6|1070
1645688100000|2022-02-24 07:35:00|11799|11797|11795.9|11793.9|11801.4|11799.4|11795.9|11793.9|1801
1645688400000|2022-02-24 07:40:00|11795.1|11793.1|11788.9|11786.9|11795.1|11793.1|11788.9|11786.9|4698
1645688700000|2022-02-24 07:45:00|11789.7|11787.7|11792.8|11790.8|11793.6|11791.6|11788.1|11786.1|4966
1645689000000|2022-02-24 07:50:00|11792|11790|11788.1|11786.1|11792.8|11790.8|11786.5|11784.5|2623
1645689300000|2022-02-24 07:55:00|11788.9|11786.9|11787.3|11785.3|11788.9|11786.9|11785.8|11783.8|3538
1645689600000|2022-02-24 08:00:00|11788.1|11786.1|11785.8|11783.8|11788.1|11786.1|11783.4|11781.4|4277
1645689900000|2022-02-24 08:05:00|11785|11783|11778.7|11776.7|11785.8|11783.8|11777.6|11775.6|3348
1645690200000|2022-02-24 08:10:00|11779.5|11777.5|11780.3|11778.3|11781.1|11779.1|11778|11776|21558
1645690500000|2022-02-24 08:15:00|11781.1|11779.1|11774|11772|11782.6|11780.6|11774|11772|15142
1645690800000|2022-02-24 08:20:00|11773.3|11771.3|11772.5|11770.5|11774.8|11772.8|11770.9|11768.9|36051
1645691100000|2022-02-24 08:25:00|11773.3|11771.3|11777.2|11775.2|11778|11776|11772.5|11770.5|3750
1645691400000|2022-02-24 08:30:00|11778|11776|11776.4|11774.4|11779.5|11777.5|11775.6|11773.6|2795
1645691700000|2022-02-24 08:35:00|11776|11774|11776.4|11774.4|11779.5|11777.5|11775.6|11773.6|11995
1645692000000|2022-02-24 08:40:00|11777.2|11775.2|11774.8|11772.8|11777.2|11775.2|11773.3|11771.3|3715
1645692300000|2022-02-24 08:45:00|11775.6|11773.6|11781.1|11779.1|11781.9|11779.9|11774.8|11772.8|1484
1645692600000|2022-02-24 08:50:00|11781.9|11779.9|11787.3|11785.3|11787.3|11785.3|11780.3|11778.3|4249
1645692900000|2022-02-24 08:55:00|11786.5|11784.5|11788.9|11786.9|11789.7|11787.7|11786.2|11784.2|1705
1645693200000|2022-02-24 09:00:00|11789.7|11787.7|11786.5|11784.5|11789.7|11787.7|11785.8|11783.8|1800
1645693500000|2022-02-24 09:05:00|11786.9|11784.9|11785|11783|11788.1|11786.1|11782.6|11780.6|2816
1645693800000|2022-02-24 09:10:00|11785.8|11783.8|11785.8|11783.8|11787.3|11785.3|11782.6|11780.6|1810
1645694100000|2022-02-24 09:15:00|11785.4|11783.4|11788.9|11786.9|11788.9|11786.9|11784.2|11782.2|2349
1645694400000|2022-02-24 09:20:00|11788.1|11786.1|11789.7|11787.7|11789.7|11787.7|11785|11783|1835
1645694700000|2022-02-24 09:25:00|11788.9|11786.9|11792|11790|11795.1|11793.1|11788.9|11786.9|2272
1645695000000|2022-02-24 09:30:00|11791.2|11789.2|11796.7|11794.7|11797.5|11795.5|11790.5|11788.5|6212
1645695300000|2022-02-24 09:35:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|15923
1645695600000|2022-02-24 09:40:00|11794.4|11792.4|11798.3|11796.3|11799.8|11797.8|11793.6|11791.6|9077
1645695900000|2022-02-24 09:45:00|11797.5|11795.5|11799|11797|11799.8|11797.8|11797.5|11795.5|967
1645696200000|2022-02-24 09:50:00|11798.3|11796.3|11799|11797|11800.6|11798.6|11798.3|11796.3|1868
1645696500000|2022-02-24 09:55:00|11798.3|11796.3|11798.3|11796.3|11799|11797|11797.5|11795.5|1458
1645696800000|2022-02-24 10:00:00|11799|11797|11799|11797|11800.6|11798.6|11797.5|11795.5|1527
1645697100000|2022-02-24 10:05:00|11799.8|11797.8|11799.8|11797.8|11800.6|11798.6|11797.5|11795.5|9376
1645697400000|2022-02-24 10:10:00|11799|11797|11800.6|11798.6|11801.4|11799.4|11799|11797|5081
1645697700000|2022-02-24 10:15:00|11801.4|11799.4|11799.8|11797.8|11803.7|11801.7|11799.8|11797.8|2055
1645698000000|2022-02-24 10:20:00|11799|11797|11806.9|11804.9|11806.9|11804.9|11798.3|11796.3|4634
1645698300000|2022-02-24 10:25:00|11806.1|11804.1|11810|11808|11810|11808|11805.3|11803.3|4116
1645698600000|2022-02-24 10:30:00|11810.4|11808.4|11814.7|11812.7|11814.7|11812.7|11810|11808|5056
1645698900000|2022-02-24 10:35:00|11814.3|11812.3|11810|11808|11814.7|11812.7|11810|11808|2303
1645699200000|2022-02-24 10:40:00|11810.4|11808.4|11802.2|11800.2|11810.8|11808.8|11801|11799|6662
1645699500000|2022-02-24 10:45:00|11801.8|11799.8|11803.7|11801.7|11804.5|11802.5|11799.8|11797.8|3415
1645699800000|2022-02-24 10:50:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11802.2|11800.2|1089
1645700100000|2022-02-24 10:55:00|11803.7|11801.7|11807.6|11805.6|11807.6|11805.6|11803.7|11801.7|3188
1645700400000|2022-02-24 11:00:00|11807.3|11805.3|11808.4|11806.4|11809.2|11807.2|11806.9|11804.9|1774
1645700700000|2022-02-24 11:05:00|11809.2|11807.2|11812.3|11810.3|11812.3|11810.3|11807.6|11805.6|2403
1645701000000|2022-02-24 11:10:00|11811.5|11809.5|11808.4|11806.4|11812.3|11810.3|11808.4|11806.4|2172
1645701300000|2022-02-24 11:15:00|11807.6|11805.6|11804.5|11802.5|11807.6|11805.6|11804.5|11802.5|1969
1645701600000|2022-02-24 11:20:00|11804.1|11802.1|11806.1|11804.1|11806.1|11804.1|11801.4|11799.4|1729
1645701900000|2022-02-24 11:25:00|11806.9|11804.9|11812.3|11810.3|11813.1|11811.1|11806.1|11804.1|4203
1645702200000|2022-02-24 11:30:00|11813.1|11811.1|11813.9|11811.9|11815.5|11813.5|11811.5|11809.5|3256
1645702500000|2022-02-24 11:35:00|11814.7|11812.7|11813.1|11811.1|11815.5|11813.5|11810.8|11808.8|2027
1645702800000|2022-02-24 11:40:00|11812.3|11810.3|11798.3|11796.3|11813.1|11811.1|11798.3|11796.3|7684
1645703100000|2022-02-24 11:45:00|11799|11797|11799|11797|11801.4|11799.4|11798.3|11796.3|2356
1645703400000|2022-02-24 11:50:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11792.8|11790.8|2638
1645703700000|2022-02-24 11:55:00|11796.3|11794.3|11792.8|11790.8|11796.3|11794.3|11792|11790|5607
1645704000000|2022-02-24 12:00:00|11793.6|11791.6|11795.9|11793.9|11795.9|11793.9|11790.5|11788.5|2441
1645704300000|2022-02-24 12:05:00|11796.3|11794.3|11800.6|11798.6|11800.6|11798.6|11795.9|11793.9|1822
1645704600000|2022-02-24 12:10:00|11801.4|11799.4|11804.5|11802.5|11804.5|11802.5|11799|11797|2757
1645704900000|2022-02-24 12:15:00|11804.9|11802.9|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|7424
1645705200000|2022-02-24 12:20:00|11806.5|11804.5|11806.9|11804.9|11807.6|11805.6|11806.1|11804.1|3514
1645705500000|2022-02-24 12:25:00|11807.3|11805.3|11810.8|11808.8|11810.8|11808.8|11806.9|11804.9|3610
1645705800000|2022-02-24 12:30:00|11810|11808|11809.2|11807.2|11812.3|11810.3|11807.6|11805.6|2894
1645706100000|2022-02-24 12:35:00|11810|11808|11809.2|11807.2|11811.5|11809.5|11806.9|11804.9|4659
1645706400000|2022-02-24 12:40:00|11810|11808|11812.3|11810.3|11813.1|11811.1|11810|11808|1852
1645706700000|2022-02-24 12:45:00|11811.5|11809.5|11811.5|11809.5|11812.3|11810.3|11810|11808|5823
1645707000000|2022-02-24 12:50:00|11810.8|11808.8|11807.6|11805.6|11811.5|11809.5|11806.9|11804.9|5334
1645707300000|2022-02-24 12:55:00|11806.9|11804.9|11804.5|11802.5|11807.6|11805.6|11803.7|11801.7|1677
1645707600000|2022-02-24 13:00:00|11803.7|11801.7|11800.6|11798.6|11803.7|11801.7|11800.6|11798.6|5977
1645707900000|2022-02-24 13:05:00|11801.4|11799.4|11798.3|11796.3|11801.4|11799.4|11798.3|11796.3|1926
1645708200000|2022-02-24 13:10:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11795.9|11793.9|4132
1645708500000|2022-02-24 13:15:00|11797.5|11795.5|11792.8|11790.8|11799.8|11797.8|11792.8|11790.8|3059
1645708800000|2022-02-24 13:20:00|11792|11790|11794.4|11792.4|11795.9|11793.9|11792|11790|16877
1645709100000|2022-02-24 13:25:00|11794.8|11792.8|11797.5|11795.5|11798.3|11796.3|11794.4|11792.4|2130
1645709400000|2022-02-24 13:30:00|11798.3|11796.3|11803|11801|11803|11801|11795.9|11793.9|50879
1645709700000|2022-02-24 13:35:00|11803.7|11801.7|11804.5|11802.5|11805.3|11803.3|11801.4|11799.4|3850
1645710000000|2022-02-24 13:40:00|11804.1|11802.1|11804.5|11802.5|11806.9|11804.9|11803.7|11801.7|21955
1645710300000|2022-02-24 13:45:00|11805.3|11803.3|11799.8|11797.8|11805.3|11803.3|11798.3|11796.3|41448
1645710600000|2022-02-24 13:50:00|11799|11797|11801.4|11799.4|11803|11801|11799|11797|19957
1645710900000|2022-02-24 13:55:00|11801|11799|11806.1|11804.1|11806.1|11804.1|11799|11797|15232
1645711200000|2022-02-24 14:00:00|11806.9|11804.9|11806.1|11804.1|11806.9|11804.9|11803.7|11801.7|8855
1645711500000|2022-02-24 14:05:00|11806.9|11804.9|11804.9|11802.9|11806.9|11804.9|11802.2|11800.2|13846
1645711800000|2022-02-24 14:10:00|11804.5|11802.5|11798.3|11796.3|11806.9|11804.9|11798.3|11796.3|4568
1645712100000|2022-02-24 14:15:00|11799|11797|11788.9|11786.9|11799|11797|11788.9|11786.9|25121
1645712400000|2022-02-24 14:20:00|11788.1|11786.1|11795.1|11793.1|11795.9|11793.9|11786.5|11784.5|20354
1645712700000|2022-02-24 14:25:00|11794.4|11792.4|11798.3|11796.3|11799.8|11797.8|11792.8|11790.8|13430
1645713000000|2022-02-24 14:30:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11793.6|11791.6|4828
1645713300000|2022-02-24 14:35:00|11795.9|11793.9|11799|11797|11800.6|11798.6|11795.1|11793.1|8684
1645713600000|2022-02-24 14:40:00|11799.8|11797.8|11792.8|11790.8|11801|11799|11792|11790|32331
1645713900000|2022-02-24 14:45:00|11793.6|11791.6|11791.2|11789.2|11795.1|11793.1|11789.7|11787.7|5060
1645714200000|2022-02-24 14:50:00|11792|11790|11781.9|11779.9|11792|11790|11780.3|11778.3|14117
1645714500000|2022-02-24 14:55:00|11782.6|11780.6|11786.5|11784.5|11787.3|11785.3|11782.6|11780.6|4165
1645714800000|2022-02-24 15:00:00|11787.3|11785.3|11784.2|11782.2|11787.3|11785.3|11782.6|11780.6|20660
1645715100000|2022-02-24 15:05:00|11785|11783|11779.5|11777.5|11785|11783|11778.7|11776.7|7238
1645715400000|2022-02-24 15:10:00|11778.7|11776.7|11779.5|11777.5|11779.5|11777.5|11776.4|11774.4|5219
1645715700000|2022-02-24 15:15:00|11778.7|11776.7|11784.2|11782.2|11785|11783|11774|11772|6186
1645716000000|2022-02-24 15:20:00|11783.4|11781.4|11781.9|11779.9|11785.8|11783.8|11776.4|11774.4|4957
1645716300000|2022-02-24 15:25:00|11782.6|11780.6|11775.6|11773.6|11782.6|11780.6|11774.8|11772.8|4608
1645716600000|2022-02-24 15:30:00|11776.4|11774.4|11774|11772|11777.2|11775.2|11773.3|11771.3|7998
1645716900000|2022-02-24 15:35:00|11774.8|11772.8|11770.9|11768.9|11776.4|11774.4|11770.5|11768.5|6206
1645717200000|2022-02-24 15:40:00|11771.7|11769.7|11774.8|11772.8|11776.4|11774.4|11771.7|11769.7|14729
1645717500000|2022-02-24 15:45:00|11774|11772|11772.5|11770.5|11774.8|11772.8|11769.4|11767.4|75009
1645717800000|2022-02-24 15:50:00|11771.7|11769.7|11774|11772|11775.6|11773.6|11771.7|11769.7|62283
1645718100000|2022-02-24 15:55:00|11773.3|11771.3|11772.1|11770.1|11776.4|11774.4|11771.7|11769.7|7042
1645718400000|2022-02-24 16:00:00|11772.5|11770.5|11771.7|11769.7|11774|11772|11769.4|11767.4|5713
1645718700000|2022-02-24 16:05:00|11770.9|11768.9|11770.1|11768.1|11772.5|11770.5|11770.1|11768.1|6439
1645719000000|2022-02-24 16:10:00|11770.9|11768.9|11770.1|11768.1|11770.9|11768.9|11765.5|11763.5|7665
1645719300000|2022-02-24 16:15:00|11769.8|11767.8|11769.4|11767.4|11772.5|11770.5|11768.6|11766.6|100262
1645719600000|2022-02-24 16:20:00|11768.6|11766.6|11771.7|11769.7|11771.7|11769.7|11768.6|11766.6|38364
1645719900000|2022-02-24 16:25:00|11770.9|11768.9|11774|11772|11774.8|11772.8|11769.4|11767.4|7045
1645720200000|2022-02-24 16:30:00|11773.3|11771.3|11773.3|11771.3|11774|11772|11772.5|11770.5|3355
1645720500000|2022-02-24 16:35:00|11774|11772|11774.8|11772.8|11775.6|11773.6|11773.3|11771.3|4653
1645720800000|2022-02-24 16:40:00|11774|11772|11777.2|11775.2|11777.2|11775.2|11774|11772|3761
1645721100000|2022-02-24 16:45:00|11778|11776|11778|11776|11779.5|11777.5|11777.2|11775.2|3976
1645721400000|2022-02-24 16:50:00|11777.2|11775.2|11774|11772|11777.2|11775.2|11773.3|11771.3|3713
1645721700000|2022-02-24 16:55:00|11773.3|11771.3|11768.6|11766.6|11774|11772|11768.6|11766.6|4932
1645722000000|2022-02-24 17:00:00|11769.4|11767.4|11769.4|11767.4|11770.1|11768.1|11768.6|11766.6|2308
1645722300000|2022-02-24 17:05:00|11770.1|11768.1|11770.9|11768.9|11770.9|11768.9|11769.4|11767.4|3767
1645722600000|2022-02-24 17:10:00|11771.7|11769.7|11774.8|11772.8|11776.4|11774.4|11770.9|11768.9|2975
1645722900000|2022-02-24 17:15:00|11774|11772|11778.7|11776.7|11778.7|11776.7|11774|11772|9358
1645723200000|2022-02-24 17:20:00|11778|11776|11780.3|11778.3|11780.3|11778.3|11777.2|11775.2|2125
1645723500000|2022-02-24 17:25:00|11779.5|11777.5|11786.5|11784.5|11786.5|11784.5|11779.5|11777.5|1927
1645723800000|2022-02-24 17:30:00|11785.8|11783.8|11783.4|11781.4|11785.8|11783.8|11782.6|11780.6|8501
1645724100000|2022-02-24 17:35:00|11784.2|11782.2|11786.5|11784.5|11786.5|11784.5|11783.4|11781.4|4573
1645724400000|2022-02-24 17:40:00|11785.8|11783.8|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|15247
1645724700000|2022-02-24 17:45:00|11787.3|11785.3|11789.7|11787.7|11789.7|11787.7|11786.5|11784.5|5371
1645725000000|2022-02-24 17:50:00|11788.9|11786.9|11781.1|11779.1|11788.9|11786.9|11781.1|11779.1|3146
1645725300000|2022-02-24 17:55:00|11781.5|11779.5|11781.1|11779.1|11783.4|11781.4|11779.5|11777.5|2472
1645725600000|2022-02-24 18:00:00|11781.5|11779.5|11787.3|11785.3|11787.3|11785.3|11779.5|11777.5|1541
1645725900000|2022-02-24 18:05:00|11788.1|11786.1|11788.1|11786.1|11789.7|11787.7|11785.8|11783.8|8286
1645726200000|2022-02-24 18:10:00|11787.3|11785.3|11787.3|11785.3|11792.8|11790.8|11787.3|11785.3|4976
1645726500000|2022-02-24 18:15:00|11786.5|11784.5|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|2623
1645726800000|2022-02-24 18:20:00|11787.3|11785.3|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|14261
1645727100000|2022-02-24 18:25:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11783.4|11781.4|8497
1645727400000|2022-02-24 18:30:00|11786.5|11784.5|11786.5|11784.5|11788.1|11786.1|11785.8|11783.8|2928
1645727700000|2022-02-24 18:35:00|11785.8|11783.8|11784.2|11782.2|11787.3|11785.3|11783.4|11781.4|3603
1645728000000|2022-02-24 18:40:00|11783.4|11781.4|11785|11783|11785.8|11783.8|11781.1|11779.1|7507
1645728300000|2022-02-24 18:45:00|11785.8|11783.8|11779.5|11777.5|11786.5|11784.5|11779.5|11777.5|5061
1645728600000|2022-02-24 18:50:00|11780.3|11778.3|11778|11776|11780.3|11778.3|11776.4|11774.4|4011
1645728900000|2022-02-24 18:55:00|11778.7|11776.7|11781.9|11779.9|11782.6|11780.6|11778.3|11776.3|1979
1645729200000|2022-02-24 19:00:00|11781.5|11779.5|11784.2|11782.2|11785.8|11783.8|11780.7|11778.7|2553
1645729500000|2022-02-24 19:05:00|11783.4|11781.4|11783.4|11781.4|11785|11783|11779.5|11777.5|2976
1645729800000|2022-02-24 19:10:00|11782.6|11780.6|11777.2|11775.2|11783.4|11781.4|11777.2|11775.2|5393
1645730100000|2022-02-24 19:15:00|11778|11776|11776.4|11774.4|11778.7|11776.7|11774.8|11772.8|5110
1645730400000|2022-02-24 19:20:00|11777.2|11775.2|11772.5|11770.5|11777.2|11775.2|11771.7|11769.7|3750
1645730700000|2022-02-24 19:25:00|11771.7|11769.7|11770.1|11768.1|11772.5|11770.5|11769.4|11767.4|5950
1645731000000|2022-02-24 19:30:00|11769.4|11767.4|11767.8|11765.8|11770.1|11768.1|11766.2|11764.2|7144
1645731300000|2022-02-24 19:35:00|11768.6|11766.6|11766.2|11764.2|11768.6|11766.6|11764.7|11762.7|5843
1645731600000|2022-02-24 19:40:00|11766.6|11764.6|11770.1|11768.1|11770.9|11768.9|11766.2|11764.2|6068
1645731900000|2022-02-24 19:45:00|11769.4|11767.4|11771.7|11769.7|11771.7|11769.7|11769.4|11767.4|4362
1645732200000|2022-02-24 19:50:00|11770.9|11768.9|11770.1|11768.1|11773.3|11771.3|11769.4|11767.4|9491
1645732500000|2022-02-24 19:55:00|11770.9|11768.9|11763.9|11761.9|11770.9|11768.9|11763.9|11761.9|6750
1645732800000|2022-02-24 20:00:00|11764.7|11762.7|11762.3|11760.3|11767|11765|11760.8|11758.8|26479
1645733100000|2022-02-24 20:05:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|5338
1645733400000|2022-02-24 20:10:00|11761.5|11759.5|11759.2|11757.2|11762.3|11760.3|11758.4|11756.4|2958
1645733700000|2022-02-24 20:15:00|11758.4|11756.4|11761.5|11759.5|11761.5|11759.5|11757.6|11755.6|3216
1645734000000|2022-02-24 20:20:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11761.5|11759.5|5709
1645734300000|2022-02-24 20:25:00|11763.1|11761.1|11767.8|11765.8|11768.6|11766.6|11763.1|11761.1|4653
1645734600000|2022-02-24 20:30:00|11768.2|11766.2|11763.9|11761.9|11768.6|11766.6|11762.3|11760.3|11903
1645734900000|2022-02-24 20:35:00|11763.1|11761.1|11758.4|11756.4|11763.1|11761.1|11757.6|11755.6|2937
1645735200000|2022-02-24 20:40:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11757.6|11755.6|6053
1645735500000|2022-02-24 20:45:00|11760|11758|11758.4|11756.4|11761.5|11759.5|11758.4|11756.4|5239
1645735800000|2022-02-24 20:50:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|4124
1645736100000|2022-02-24 20:55:00|11756.9|11754.9|11761.5|11759.5|11763.1|11761.1|11756.1|11754.1|6446
1645736400000|2022-02-24 21:00:00|11762.3|11760.3|11760|11758|11762.3|11760.3|11758.4|11756.4|3667
1645736700000|2022-02-24 21:05:00|11759.2|11757.2|11757.6|11755.6|11760.8|11758.8|11757.6|11755.6|2780
1645737000000|2022-02-24 21:10:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|4328
1645737300000|2022-02-24 21:15:00|11758.4|11756.4|11759.2|11757.2|11760|11758|11758.4|11756.4|1232
1645737600000|2022-02-24 21:20:00|11760|11758|11760|11758|11760|11758|11758.4|11756.4|2607
1645737900000|2022-02-24 21:25:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|5559
1645738200000|2022-02-24 21:30:00|11759.2|11757.2|11756.1|11754.1|11759.2|11757.2|11756.1|11754.1|2955
1645738500000|2022-02-24 21:35:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|6171
1645738800000|2022-02-24 21:40:00|11756.1|11754.1|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|1024
1645739100000|2022-02-24 21:45:00|11756.1|11754.1|11754.5|11752.5|11758.4|11756.4|11753.7|11751.7|1688
1645739400000|2022-02-24 21:50:00|11753.7|11751.7|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|1631
1645739700000|2022-02-24 21:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|6319
1645743600000|2022-02-24 23:00:00|11760|11758|11760|11758|11763.5|11761.5|11757.6|11755.6|874
1645743900000|2022-02-24 23:05:00|11760.8|11758.8|11760|11758|11762.7|11760.7|11759.2|11757.2|473
1645744200000|2022-02-24 23:10:00|11760.4|11758.4|11759.2|11757.2|11760.4|11758.4|11758.4|11756.4|171
1645744500000|2022-02-24 23:15:00|11760|11758|11760.8|11758.8|11760.8|11758.8|11759.2|11757.2|212
1645744800000|2022-02-24 23:20:00|11760.4|11758.4|11760|11758|11761.5|11759.5|11760|11758|242
1645745100000|2022-02-24 23:25:00|11759.2|11757.2|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|1574
1645745400000|2022-02-24 23:30:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|940
1645745700000|2022-02-24 23:35:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|213
1645746000000|2022-02-24 23:40:00|11762.3|11760.3|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|332
1645746300000|2022-02-24 23:45:00|11761.9|11759.9|11761.5|11759.5|11762.3|11760.3|11761.5|11759.5|140
1645746600000|2022-02-24 23:50:00|11760.8|11758.8|11758.4|11756.4|11760.8|11758.8|11757.6|11755.6|643
1645746900000|2022-02-24 23:55:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11755.7|11753.7|486
1645747200000|2022-02-25 00:00:00|11756.9|11754.9|11759.2|11757.2|11760|11758|11756.9|11754.9|455
1645747500000|2022-02-25 00:05:00|11758.4|11756.4|11756.9|11754.9|11759.2|11757.2|11756.9|11754.9|546
1645747800000|2022-02-25 00:10:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11753|11751|1072
1645748100000|2022-02-25 00:15:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|681
1645748400000|2022-02-25 00:20:00|11754.5|11752.5|11756.1|11754.1|11758.4|11756.4|11754.5|11752.5|1267
1645748700000|2022-02-25 00:25:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.1|11752.1|288
1645749000000|2022-02-25 00:30:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|382
1645749300000|2022-02-25 00:35:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|874
1645749600000|2022-02-25 00:40:00|11755.3|11753.3|11753.7|11751.7|11756.1|11754.1|11753|11751|411
1645749900000|2022-02-25 00:45:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753.3|11751.3|243
1645750200000|2022-02-25 00:50:00|11755.3|11753.3|11760.8|11758.8|11763.9|11761.9|11753.7|11751.7|1357
1645750500000|2022-02-25 00:55:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11760|11758|488
1645750800000|2022-02-25 01:00:00|11763.9|11761.9|11766.2|11764.2|11769.4|11767.4|11763.1|11761.1|1048
1645751100000|2022-02-25 01:05:00|11765.5|11763.5|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|1227
1645751400000|2022-02-25 01:10:00|11763.9|11761.9|11759.2|11757.2|11763.9|11761.9|11759.2|11757.2|1179
1645751700000|2022-02-25 01:15:00|11760|11758|11761.5|11759.5|11763.1|11761.1|11759.2|11757.2|509
1645752000000|2022-02-25 01:20:00|11760.8|11758.8|11750.6|11748.6|11760.8|11758.8|11750.6|11748.6|2054
1645752300000|2022-02-25 01:25:00|11749.8|11747.8|11745.9|11743.9|11750.6|11748.6|11745.1|11743.1|2824
1645752600000|2022-02-25 01:30:00|11745.1|11743.1|11745.1|11743.1|11746.7|11744.7|11742|11740|1482
1645752900000|2022-02-25 01:35:00|11746.7|11744.7|11748.3|11746.3|11750.6|11748.6|11745.1|11743.1|2082
1645753200000|2022-02-25 01:40:00|11747.5|11745.5|11750.6|11748.6|11750.6|11748.6|11746.7|11744.7|867
1645753500000|2022-02-25 01:45:00|11751|11749|11743.6|11741.6|11751.4|11749.4|11742.8|11740.8|1497
1645753800000|2022-02-25 01:50:00|11745.1|11743.1|11747.5|11745.5|11749|11747|11744.4|11742.4|1194
1645754100000|2022-02-25 01:55:00|11745.9|11743.9|11745.9|11743.9|11747.5|11745.5|11745.1|11743.1|1074
1645754400000|2022-02-25 02:00:00|11745.1|11743.1|11749|11747|11749|11747|11745.1|11743.1|479
1645754700000|2022-02-25 02:05:00|11749.8|11747.8|11750.6|11748.6|11750.6|11748.6|11748.3|11746.3|435
1645755000000|2022-02-25 02:10:00|11750.2|11748.2|11749|11747|11750.6|11748.6|11748.3|11746.3|856
1645755300000|2022-02-25 02:15:00|11748.3|11746.3|11749.8|11747.8|11750.6|11748.6|11747.5|11745.5|1464
1645755600000|2022-02-25 02:20:00|11750.6|11748.6|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|300
1645755900000|2022-02-25 02:25:00|11749.8|11747.8|11753.7|11751.7|11754.5|11752.5|11749.8|11747.8|1237
1645756200000|2022-02-25 02:30:00|11753|11751|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|884
1645756500000|2022-02-25 02:35:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11751.4|11749.4|375
1645756800000|2022-02-25 02:40:00|11752.2|11750.2|11755.3|11753.3|11755.3|11753.3|11752.2|11750.2|326
1645757100000|2022-02-25 02:45:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|475
1645757400000|2022-02-25 02:50:00|11756.1|11754.1|11757.6|11755.6|11759.2|11757.2|11756.1|11754.1|566
1645757700000|2022-02-25 02:55:00|11759.2|11757.2|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|532
1645758000000|2022-02-25 03:00:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|712
1645758300000|2022-02-25 03:05:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|127
1645758600000|2022-02-25 03:10:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|380
1645758900000|2022-02-25 03:15:00|11755.3|11753.3|11756.9|11754.9|11757.3|11755.3|11755.3|11753.3|853
1645759200000|2022-02-25 03:20:00|11756.1|11754.1|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|536
1645759500000|2022-02-25 03:25:00|11756.9|11754.9|11758.8|11756.8|11759.2|11757.2|11756.9|11754.9|208
1645759800000|2022-02-25 03:30:00|11759.2|11757.2|11758.4|11756.4|11759.6|11757.6|11756.9|11754.9|1347
1645760100000|2022-02-25 03:35:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|386
1645760400000|2022-02-25 03:40:00|11757.3|11755.3|11755.3|11753.3|11757.6|11755.6|11755.3|11753.3|225
1645760700000|2022-02-25 03:45:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|636
1645761000000|2022-02-25 03:50:00|11753.7|11751.7|11753|11751|11755.3|11753.3|11753|11751|279
1645761300000|2022-02-25 03:55:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11751|11749|774
1645761600000|2022-02-25 04:00:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11751.4|11749.4|212
1645761900000|2022-02-25 04:05:00|11752.2|11750.2|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|236
1645762200000|2022-02-25 04:10:00|11752.2|11750.2|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|271
1645762500000|2022-02-25 04:15:00|11754.5|11752.5|11756.1|11754.1|11756.5|11754.5|11753.7|11751.7|663
1645762800000|2022-02-25 04:20:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|442
1645763100000|2022-02-25 04:25:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11753.7|11751.7|394
1645763400000|2022-02-25 04:30:00|||||||||51
1645763700000|2022-02-25 04:35:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.3|11751.3|447
1645764000000|2022-02-25 04:40:00|11755.3|11753.3|11755.3|11753.3|11755.3|11753.3|11755.3|11753.3|75
1645764300000|2022-02-25 04:45:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|2919
1645764600000|2022-02-25 04:50:00|11754.5|11752.5|11753.7|11751.7|11754.5|11752.5|11753|11751|261
1645764900000|2022-02-25 04:55:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11753|11751|216
1645765200000|2022-02-25 05:00:00|11754.5|11752.5|11751.8|11749.8|11754.5|11752.5|11751.4|11749.4|550
1645765500000|2022-02-25 05:05:00|11751.4|11749.4|11753|11751|11753.7|11751.7|11751.4|11749.4|406
1645765800000|2022-02-25 05:10:00|11752.2|11750.2|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|290
1645766100000|2022-02-25 05:15:00|11754.5|11752.5|11753.3|11751.3|11754.5|11752.5|11753|11751|516
1645766400000|2022-02-25 05:20:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|375
1645766700000|2022-02-25 05:25:00|11754.9|11752.9|11756.1|11754.1|11756.9|11754.9|11754.9|11752.9|239
1645767000000|2022-02-25 05:30:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753|11751|289
1645767300000|2022-02-25 05:35:00|11753|11751|11753|11751|11754.5|11752.5|11753|11751|637
1645767600000|2022-02-25 05:40:00|11753.7|11751.7|11753|11751|11753.7|11751.7|11752.2|11750.2|197
1645767900000|2022-02-25 05:45:00|||||||||534
1645768200000|2022-02-25 05:50:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|434
1645768500000|2022-02-25 05:55:00|11753|11751|11753|11751|11753.7|11751.7|11753|11751|241
1645768800000|2022-02-25 06:00:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749.8|11747.8|622
1645769100000|2022-02-25 06:05:00|11749.8|11747.8|11750.6|11748.6|11750.6|11748.6|11749.8|11747.8|61
1645769400000|2022-02-25 06:10:00|11752.2|11750.2|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|366
1645769700000|2022-02-25 06:15:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|250
1645770000000|2022-02-25 06:20:00|11750.6|11748.6|11752.2|11750.2|11752.2|11750.2|11750.6|11748.6|1144
1645770300000|2022-02-25 06:25:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|545
1645770600000|2022-02-25 06:30:00|11754.5|11752.5|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|1307
1645770900000|2022-02-25 06:35:00|11753.7|11751.7|11755.3|11753.3|11756.1|11754.1|11753.3|11751.3|649
1645771200000|2022-02-25 06:40:00|11756.1|11754.1|11754.5|11752.5|11756.9|11754.9|11753|11751|763
1645771500000|2022-02-25 06:45:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|345
1645771800000|2022-02-25 06:50:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|480
1645772100000|2022-02-25 06:55:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|1542
1645772400000|2022-02-25 07:00:00|11753|11751|11754.5|11752.5|11755.3|11753.3|11753|11751|1645
1645772700000|2022-02-25 07:05:00|11754.1|11752.1|11756.1|11754.1|11756.1|11754.1|11753.7|11751.7|823
1645773000000|2022-02-25 07:10:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|1295
1645773300000|2022-02-25 07:15:00|11756.1|11754.1|11759.2|11757.2|11760|11758|11754.5|11752.5|1555
1645773600000|2022-02-25 07:20:00|11758.4|11756.4|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|1337
1645773900000|2022-02-25 07:25:00|11756.1|11754.1|11756.9|11754.9|11757.6|11755.6|11753|11751|1141
1645774200000|2022-02-25 07:30:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|1323
1645774500000|2022-02-25 07:35:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|742
1645774800000|2022-02-25 07:40:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|1341
1645775100000|2022-02-25 07:45:00|11756.5|11754.5|11753.7|11751.7|11756.9|11754.9|11753|11751|5873
1645775400000|2022-02-25 07:50:00|11753|11751|11751.4|11749.4|11753.7|11751.7|11750.6|11748.6|1805
1645775700000|2022-02-25 07:55:00|11752.2|11750.2|11756.9|11754.9|11757.6|11755.6|11752.2|11750.2|2918
1645776000000|2022-02-25 08:00:00|11757.6|11755.6|11757.6|11755.6|11760|11758|11756.9|11754.9|4015
1645776300000|2022-02-25 08:05:00|11758.4|11756.4|11756.1|11754.1|11760|11758|11755.3|11753.3|1660
1645776600000|2022-02-25 08:10:00|11756.9|11754.9|11760|11758|11760.8|11758.8|11756.1|11754.1|1124
1645776900000|2022-02-25 08:15:00|11760.8|11758.8|11760|11758|11762.3|11760.3|11756.9|11754.9|1665
1645777200000|2022-02-25 08:20:00|11760.8|11758.8|11763.9|11761.9|11765.5|11763.5|11760|11758|3972
1645777500000|2022-02-25 08:25:00|11763.1|11761.1|11760.8|11758.8|11763.9|11761.9|11758.4|11756.4|3231
1645777800000|2022-02-25 08:30:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|897
1645778100000|2022-02-25 08:35:00|11763.1|11761.1|11768.6|11766.6|11768.6|11766.6|11763.1|11761.1|2594
1645778400000|2022-02-25 08:40:00|11769.4|11767.4|11763.1|11761.1|11770.1|11768.1|11763.1|11761.1|4035
1645778700000|2022-02-25 08:45:00|11763.9|11761.9|11765.5|11763.5|11765.5|11763.5|11762.3|11760.3|929
1645779000000|2022-02-25 08:50:00|11765.8|11763.8|11765.5|11763.5|11765.8|11763.8|11763.1|11761.1|571
1645779300000|2022-02-25 08:55:00|11764.7|11762.7|11766.2|11764.2|11768.6|11766.6|11763.9|11761.9|1088
1645779600000|2022-02-25 09:00:00|11765.5|11763.5|11763.9|11761.9|11767|11765|11763.9|11761.9|1233
1645779900000|2022-02-25 09:05:00|11764.7|11762.7|11763.1|11761.1|11766.2|11764.2|11761.5|11759.5|3079
1645780200000|2022-02-25 09:10:00|11762.3|11760.3|11761.5|11759.5|11764.7|11762.7|11760|11758|2071
1645780500000|2022-02-25 09:15:00|11760.8|11758.8|11763.9|11761.9|11764.7|11762.7|11760.8|11758.8|1303
1645780800000|2022-02-25 09:20:00|11764.7|11762.7|11763.9|11761.9|11764.7|11762.7|11762.3|11760.3|632
1645781100000|2022-02-25 09:25:00|11764.7|11762.7|11767|11765|11767.8|11765.8|11763.9|11761.9|934
1645781400000|2022-02-25 09:30:00|11766.2|11764.2|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|924
1645781700000|2022-02-25 09:35:00|11763.9|11761.9|11762.3|11760.3|11764.7|11762.7|11762.3|11760.3|372
1645782000000|2022-02-25 09:40:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|971
1645782300000|2022-02-25 09:45:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|394
1645782600000|2022-02-25 09:50:00|11761.5|11759.5|11760|11758|11762.3|11760.3|11759.2|11757.2|831
1645782900000|2022-02-25 09:55:00|11759.2|11757.2|11759.2|11757.2|11760|11758|11757.6|11755.6|462
1645783200000|2022-02-25 10:00:00|11760|11758|11757.6|11755.6|11762.3|11760.3|11757.6|11755.6|1329
1645783500000|2022-02-25 10:05:00|11758.4|11756.4|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1148
1645783800000|2022-02-25 10:10:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11755.3|11753.3|1550
1645784100000|2022-02-25 10:15:00|11756.5|11754.5|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|623
1645784400000|2022-02-25 10:20:00|11757.3|11755.3|11757.6|11755.6|11758.4|11756.4|11755.3|11753.3|1436
1645784700000|2022-02-25 10:25:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|598
1645785000000|2022-02-25 10:30:00|11754.5|11752.5|11751|11749|11755.3|11753.3|11751|11749|1187
1645785300000|2022-02-25 10:35:00|11751.4|11749.4|11751.4|11749.4|11751.4|11749.4|11749|11747|1766
1645785600000|2022-02-25 10:40:00|11751.8|11749.8|11752.2|11750.2|11753|11751|11751.4|11749.4|1002
1645785900000|2022-02-25 10:45:00|11753|11751|11753|11751|11753|11751|11750.6|11748.6|2003
1645786200000|2022-02-25 10:50:00|11753.3|11751.3|11754.5|11752.5|11754.5|11752.5|11753.3|11751.3|632
1645786500000|2022-02-25 10:55:00|11754.1|11752.1|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|2078
1645786800000|2022-02-25 11:00:00|11753|11751|11755.7|11753.7|11756.1|11754.1|11752.2|11750.2|4988
1645787100000|2022-02-25 11:05:00|11756.1|11754.1|11755.7|11753.7|11756.1|11754.1|11754.5|11752.5|454
1645787400000|2022-02-25 11:10:00|11756.1|11754.1|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|1041
1645787700000|2022-02-25 11:15:00|11755.3|11753.3|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|384
1645788000000|2022-02-25 11:20:00|11754.1|11752.1|11754.1|11752.1|11756.1|11754.1|11753|11751|1030
1645788300000|2022-02-25 11:25:00|11753.7|11751.7|11753|11751|11754.5|11752.5|11751.4|11749.4|1398
1645788600000|2022-02-25 11:30:00|11753.3|11751.3|11751.4|11749.4|11754.5|11752.5|11751.4|11749.4|1889
1645788900000|2022-02-25 11:35:00|11752.2|11750.2|11750.6|11748.6|11753|11751|11749|11747|839
1645789200000|2022-02-25 11:40:00|11749.8|11747.8|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|1192
1645789500000|2022-02-25 11:45:00|11751.4|11749.4|11753.7|11751.7|11755.3|11753.3|11749.8|11747.8|4306
1645789800000|2022-02-25 11:50:00|11753|11751|11751.4|11749.4|11755.3|11753.3|11751.4|11749.4|592
1645790100000|2022-02-25 11:55:00|11749.8|11747.8|11746.7|11744.7|11750.6|11748.6|11745.9|11743.9|7662
1645790400000|2022-02-25 12:00:00|11745.9|11743.9|11746.7|11744.7|11748.3|11746.3|11745.9|11743.9|13893
1645790700000|2022-02-25 12:05:00|11745.9|11743.9|11743.6|11741.6|11746.7|11744.7|11742.8|11740.8|10161
1645791000000|2022-02-25 12:10:00|11744|11742|11743.6|11741.6|11745.9|11743.9|11741.2|11739.2|1916
1645791300000|2022-02-25 12:15:00|11744.4|11742.4|11740.5|11738.5|11744.4|11742.4|11740.5|11738.5|2735
1645791600000|2022-02-25 12:20:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11737.3|11735.3|4340
1645791900000|2022-02-25 12:25:00|11738.5|11736.5|11741.2|11739.2|11741.2|11739.2|11738.1|11736.1|4374
1645792200000|2022-02-25 12:30:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11739.7|11737.7|3253
1645792500000|2022-02-25 12:35:00|11742.8|11740.8|11741.2|11739.2|11745.1|11743.1|11741.2|11739.2|2711
1645792800000|2022-02-25 12:40:00|11742|11740|11740.5|11738.5|11742|11740|11740.5|11738.5|3567
1645793100000|2022-02-25 12:45:00|11739.7|11737.7|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|3374
1645793400000|2022-02-25 12:50:00|11739.7|11737.7|11731.9|11729.9|11739.7|11737.7|11729.5|11727.5|7332
1645793700000|2022-02-25 12:55:00|11731.1|11729.1|11728.7|11726.7|11731.9|11729.9|11726.4|11724.4|5609
1645794000000|2022-02-25 13:00:00|11728|11726|11731.1|11729.1|11733.4|11731.4|11728|11726|7456
1645794300000|2022-02-25 13:05:00|11730.3|11728.3|11731.1|11729.1|11731.1|11729.1|11728.7|11726.7|3593
1645794600000|2022-02-25 13:10:00|11731.9|11729.9|11727.2|11725.2|11731.9|11729.9|11726.4|11724.4|3928
1645794900000|2022-02-25 13:15:00|11726.4|11724.4|11732.6|11730.6|11732.6|11730.6|11726.4|11724.4|3329
1645795200000|2022-02-25 13:20:00|11733.4|11731.4|11731.9|11729.9|11734.2|11732.2|11731.1|11729.1|6650
1645795500000|2022-02-25 13:25:00|11732.6|11730.6|11730.3|11728.3|11733.4|11731.4|11730.3|11728.3|5266
1645795800000|2022-02-25 13:30:00|11728.7|11726.7|11735.8|11733.8|11735.8|11733.8|11726.4|11724.4|6162
1645796100000|2022-02-25 13:35:00|11735|11733|11732.6|11730.6|11736.5|11734.5|11732.6|11730.6|5235
1645796400000|2022-02-25 13:40:00|11733.4|11731.4|11733.4|11731.4|11734.2|11732.2|11730.3|11728.3|5190
1645796700000|2022-02-25 13:45:00|11734.2|11732.2|11734.2|11732.2|11734.2|11732.2|11731.1|11729.1|5356
1645797000000|2022-02-25 13:50:00|11735|11733|11730.3|11728.3|11735|11733|11730.3|11728.3|9549
1645797300000|2022-02-25 13:55:00|11731.1|11729.1|11728.7|11726.7|11732.6|11730.6|11728.7|11726.7|3641
1645797600000|2022-02-25 14:00:00|11729.5|11727.5|11734.2|11732.2|11735|11733|11729.5|11727.5|10604
1645797900000|2022-02-25 14:05:00|11735|11733|11740.5|11738.5|11741.2|11739.2|11733.4|11731.4|10449
1645798200000|2022-02-25 14:10:00|11741.2|11739.2|11740.5|11738.5|11742|11740|11739.7|11737.7|5307
1645798500000|2022-02-25 14:15:00|11739.7|11737.7|11743.6|11741.6|11744.4|11742.4|11739.7|11737.7|3962
1645798800000|2022-02-25 14:20:00|11742|11740|11741.2|11739.2|11742.8|11740.8|11740.5|11738.5|3025
1645799100000|2022-02-25 14:25:00|11742|11740|11744.4|11742.4|11745.1|11743.1|11741.6|11739.6|3564
1645799400000|2022-02-25 14:30:00|11745.1|11743.1|11741.2|11739.2|11747.5|11745.5|11741.2|11739.2|8346
1645799700000|2022-02-25 14:35:00|11740.5|11738.5|11745.1|11743.1|11745.1|11743.1|11740.5|11738.5|4142
1645800000000|2022-02-25 14:40:00|11744.4|11742.4|11745.9|11743.9|11747.5|11745.5|11743.6|11741.6|2921
1645800300000|2022-02-25 14:45:00|11745.1|11743.1|11742|11740|11745.9|11743.9|11739.7|11737.7|5281
1645800600000|2022-02-25 14:50:00|11741.2|11739.2|11738.1|11736.1|11742|11740|11738.1|11736.1|9887
1645800900000|2022-02-25 14:55:00|11738.9|11736.9|11741.2|11739.2|11742|11740|11736.5|11734.5|4327
1645801200000|2022-02-25 15:00:00|11742|11740|11743.6|11741.6|11745.1|11743.1|11742|11740|3701
1645801500000|2022-02-25 15:05:00|11744.4|11742.4|11741.2|11739.2|11745.9|11743.9|11739.7|11737.7|5078
1645801800000|2022-02-25 15:10:00|11742|11740|11741.2|11739.2|11742|11740|11739.3|11737.3|1994
1645802100000|2022-02-25 15:15:00|11742|11740|11739.7|11737.7|11743.6|11741.6|11739.7|11737.7|3770
1645802400000|2022-02-25 15:20:00|11740.5|11738.5|11744.4|11742.4|11745.9|11743.9|11739.7|11737.7|5423
1645802700000|2022-02-25 15:25:00|11745.1|11743.1|11743.6|11741.6|11745.9|11743.9|11742.8|11740.8|12192
1645803000000|2022-02-25 15:30:00|11744.4|11742.4|11747.5|11745.5|11747.5|11745.5|11742|11740|3257
1645803300000|2022-02-25 15:35:00|11746.7|11744.7|11749.4|11747.4|11749.8|11747.8|11746.7|11744.7|4776
1645803600000|2022-02-25 15:40:00|11749.8|11747.8|11749|11747|11749.8|11747.8|11745.9|11743.9|7862
1645803900000|2022-02-25 15:45:00|11749.8|11747.8|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|6994
1645804200000|2022-02-25 15:50:00|11749|11747|11748.3|11746.3|11749.8|11747.8|11747.5|11745.5|3064
1645804500000|2022-02-25 15:55:00|11749|11747|11750.6|11748.6|11753|11751|11748.3|11746.3|6339
1645804800000|2022-02-25 16:00:00|11751.4|11749.4|11744.4|11742.4|11753|11751|11744.4|11742.4|5318
1645805100000|2022-02-25 16:05:00|11745.1|11743.1|11746.7|11744.7|11749|11747|11744.4|11742.4|4520
1645805400000|2022-02-25 16:10:00|11747.1|11745.1|11749|11747|11749.8|11747.8|11746.7|11744.7|4696
1645805700000|2022-02-25 16:15:00|11748.7|11746.7|11745.5|11743.5|11749|11747|11745.1|11743.1|7857
1645806000000|2022-02-25 16:20:00|11745.9|11743.9|11746.7|11744.7|11747.5|11745.5|11745.9|11743.9|2010
1645806300000|2022-02-25 16:25:00|11747.1|11745.1|11742.8|11740.8|11747.5|11745.5|11742.8|11740.8|4967
1645806600000|2022-02-25 16:30:00|11742|11740|11743.6|11741.6|11745.1|11743.1|11742|11740|4061
1645806900000|2022-02-25 16:35:00|11742.8|11740.8|11742|11740|11743.6|11741.6|11742|11740|2890
1645807200000|2022-02-25 16:40:00|11742.8|11740.8|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|1696
1645807500000|2022-02-25 16:45:00|11742|11740|11742.8|11740.8|11744.4|11742.4|11741.2|11739.2|3910
1645807800000|2022-02-25 16:50:00|11742|11740|11744.4|11742.4|11744.4|11742.4|11742|11740|2773
1645808100000|2022-02-25 16:55:00|11743.6|11741.6|11740.5|11738.5|11743.6|11741.6|11740.5|11738.5|1495
1645808400000|2022-02-25 17:00:00|11741.2|11739.2|11742.8|11740.8|11742.8|11740.8|11741.2|11739.2|5793
1645808700000|2022-02-25 17:05:00|11743.6|11741.6|11743.6|11741.6|11743.6|11741.6|11741.2|11739.2|3198
1645809000000|2022-02-25 17:10:00|11742.8|11740.8|11737.3|11735.3|11742.8|11740.8|11737.3|11735.3|3134
1645809300000|2022-02-25 17:15:00|11738.1|11736.1|11736.5|11734.5|11738.9|11736.9|11736.5|11734.5|3742
1645809600000|2022-02-25 17:20:00|11737.3|11735.3|11736.5|11734.5|11737.3|11735.3|11735.8|11733.8|3333
1645809900000|2022-02-25 17:25:00|11737.3|11735.3|11735.8|11733.8|11737.3|11735.3|11735|11733|1938
1645810200000|2022-02-25 17:30:00|11735|11733|11733.4|11731.4|11735|11733|11732.6|11730.6|4081
1645810500000|2022-02-25 17:35:00|11732.6|11730.6|11735|11733|11735|11733|11732.6|11730.6|5706
1645810800000|2022-02-25 17:40:00|11734.2|11732.2|11732.6|11730.6|11734.2|11732.2|11732.6|11730.6|7104
1645811100000|2022-02-25 17:45:00|11731.9|11729.9|11733.4|11731.4|11733.4|11731.4|11731.9|11729.9|4990
1645811400000|2022-02-25 17:50:00|11734.2|11732.2|11735.8|11733.8|11738.1|11736.1|11733.4|11731.4|3578
1645811700000|2022-02-25 17:55:00|11735|11733|11733.4|11731.4|11735.8|11733.8|11732.6|11730.6|2984
1645812000000|2022-02-25 18:00:00|11732.6|11730.6|11734.2|11732.2|11735|11733|11732.6|11730.6|2166
1645812300000|2022-02-25 18:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11733.4|11731.4|3709
1645812600000|2022-02-25 18:10:00|11736.5|11734.5|11734.2|11732.2|11736.5|11734.5|11733.4|11731.4|5489
1645812900000|2022-02-25 18:15:00|11733.4|11731.4|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|2547
1645813200000|2022-02-25 18:20:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|1619
1645813500000|2022-02-25 18:25:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11733.4|11731.4|1023
1645813800000|2022-02-25 18:30:00|11735.8|11733.8|11735.8|11733.8|11735.8|11733.8|11735|11733|2922
1645814100000|2022-02-25 18:35:00|11735|11733|11736.5|11734.5|11738.1|11736.1|11735|11733|1597
1645814400000|2022-02-25 18:40:00|11735.8|11733.8|11735|11733|11736.5|11734.5|11735|11733|839
1645814700000|2022-02-25 18:45:00|11734.2|11732.2|11731.9|11729.9|11734.2|11732.2|11731.1|11729.1|3004
1645815000000|2022-02-25 18:50:00|11732.6|11730.6|11732.6|11730.6|11733.4|11731.4|11732.6|11730.6|952
1645815300000|2022-02-25 18:55:00|11733.4|11731.4|11734.2|11732.2|11735.8|11733.8|11733.4|11731.4|1591
1645815600000|2022-02-25 19:00:00|11733.4|11731.4|11735.8|11733.8|11735.8|11733.8|11733.4|11731.4|2982
1645815900000|2022-02-25 19:05:00|11736.5|11734.5|11738.1|11736.1|11738.1|11736.1|11735.8|11733.8|1893
1645816200000|2022-02-25 19:10:00|11737.3|11735.3|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|2863
1645816500000|2022-02-25 19:15:00|11738.1|11736.1|11737.3|11735.3|11738.1|11736.1|11736.5|11734.5|4596
1645816800000|2022-02-25 19:20:00|11738.1|11736.1|11737.3|11735.3|11738.1|11736.1|11737.3|11735.3|589
1645817100000|2022-02-25 19:25:00|11738.1|11736.1|11738.1|11736.1|11738.9|11736.9|11736.5|11734.5|4428
1645817400000|2022-02-25 19:30:00|11737.3|11735.3|11738.9|11736.9|11739.7|11737.7|11737.3|11735.3|1205
1645817700000|2022-02-25 19:35:00|11738.1|11736.1|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|2643
1645818000000|2022-02-25 19:40:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11738.1|11736.1|2122
1645818300000|2022-02-25 19:45:00|11740.5|11738.5|11740.5|11738.5|11742|11740|11739.7|11737.7|1699
1645818600000|2022-02-25 19:50:00|11741.2|11739.2|11742|11740|11742.8|11740.8|11741.2|11739.2|6329
1645818900000|2022-02-25 19:55:00|11742.8|11740.8|11744.4|11742.4|11745.1|11743.1|11742.8|11740.8|3399
1645819200000|2022-02-25 20:00:00|11745.1|11743.1|11744.4|11742.4|11745.1|11743.1|11743.6|11741.6|3154
1645819500000|2022-02-25 20:05:00|11745.1|11743.1|11745.9|11743.9|11745.9|11743.9|11744.4|11742.4|4788
1645819800000|2022-02-25 20:10:00|11746.7|11744.7|11748.3|11746.3|11749|11747|11746.7|11744.7|3393
1645820100000|2022-02-25 20:15:00|11749|11747|11749|11747|11750.6|11748.6|11749|11747|2856
1645820400000|2022-02-25 20:20:00|11749.8|11747.8|11752.2|11750.2|11752.2|11750.2|11749.8|11747.8|2806
1645820700000|2022-02-25 20:25:00|11751.4|11749.4|11753|11751|11753|11751|11750.6|11748.6|2431
1645821000000|2022-02-25 20:30:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753|11751|1801
1645821300000|2022-02-25 20:35:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|3078
1645821600000|2022-02-25 20:40:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11755.3|11753.3|2279
1645821900000|2022-02-25 20:45:00|11758.4|11756.4|11753.7|11751.7|11758.4|11756.4|11753.7|11751.7|4332
1645822200000|2022-02-25 20:50:00|11753|11751|11751.4|11749.4|11753|11751|11751.4|11749.4|1890
1645822500000|2022-02-25 20:55:00|11752.2|11750.2|11756.1|11754.1|11756.1|11754.1|11752.2|11750.2|3876
1645822800000|2022-02-25 21:00:00|11755.3|11753.3|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|4306
1645823100000|2022-02-25 21:05:00|11754.5|11752.5|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|1793
1645823400000|2022-02-25 21:10:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|1772
1645823700000|2022-02-25 21:15:00|11753.7|11751.7|11754.5|11752.5|11754.5|11752.5|11753.7|11751.7|1943
1645824000000|2022-02-25 21:20:00|11754.1|11752.1|11753.7|11751.7|11754.5|11752.5|11753.7|11751.7|470
1645824300000|2022-02-25 21:25:00|11754.5|11752.5|11753|11751|11754.5|11752.5|11752.2|11750.2|2589
1645824600000|2022-02-25 21:30:00|11752.2|11750.2|11752.2|11750.2|11753|11751|11752.2|11750.2|1894
1645824900000|2022-02-25 21:35:00|11751.4|11749.4|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|2141
1645825200000|2022-02-25 21:40:00|11753|11751|11752.2|11750.2|11753|11751|11752.2|11750.2|1665
1645825500000|2022-02-25 21:45:00|11753|11751|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|2032
1645825800000|2022-02-25 21:50:00|11754.1|11752.1|11752.2|11750.2|11754.1|11752.1|11752.2|11750.2|2029
1645826100000|2022-02-25 21:55:00|11752.6|11750.6|11753|11751|11753.7|11751.7|11752.2|11750.2|9261
1646002800000|2022-02-27 23:00:00|11800.6|11798.6|11802.2|11800.2|11817|11815|11797.5|11795.5|10721
1646003100000|2022-02-27 23:05:00|11802.6|11800.6|11809.6|11807.6|11810|11808|11799|11797|3982
1646003400000|2022-02-27 23:10:00|11810.4|11808.4|11806.9|11804.9|11813.9|11811.9|11806.9|11804.9|3838
1646003700000|2022-02-27 23:15:00|11807.6|11805.6|11803|11801|11810.8|11808.8|11803|11801|4586
1646004000000|2022-02-27 23:20:00|11803.7|11801.7|11801.4|11799.4|11804.9|11802.9|11801.4|11799.4|2579
1646004300000|2022-02-27 23:25:00|11802.2|11800.2|11799|11797|11805.3|11803.3|11798.3|11796.3|3707
1646004600000|2022-02-27 23:30:00|11798.3|11796.3|11797.5|11795.5|11799.8|11797.8|11795.9|11793.9|2124
1646004900000|2022-02-27 23:35:00|11795.1|11793.1|11794.8|11792.8|11795.1|11793.1|11793.6|11791.6|1845
1646005200000|2022-02-27 23:40:00|11794.4|11792.4|11794.8|11792.8|11795.1|11793.1|11794.4|11792.4|1659
1646005500000|2022-02-27 23:45:00|11794.4|11792.4|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|1321
1646005800000|2022-02-27 23:50:00|11791.6|11789.6|11794|11792|11794.4|11792.4|11790.5|11788.5|1321
1646006100000|2022-02-27 23:55:00|11793.6|11791.6|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|2016
1646006400000|2022-02-28 00:00:00|11795.9|11793.9|11793.6|11791.6|11795.9|11793.9|11793.2|11791.2|1364
1646006700000|2022-02-28 00:05:00|11794.4|11792.4|11793.2|11791.2|11794.4|11792.4|11792.8|11790.8|834
1646007000000|2022-02-28 00:10:00|11793.6|11791.6|11789.7|11787.7|11794.4|11792.4|11789.7|11787.7|1121
1646007300000|2022-02-28 00:15:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11788.9|11786.9|1232
1646007600000|2022-02-28 00:20:00|11790.8|11788.8|11789.7|11787.7|11792.8|11790.8|11789.7|11787.7|627
1646007900000|2022-02-28 00:25:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|1120
1646008200000|2022-02-28 00:30:00|11787.3|11785.3|11783.4|11781.4|11788.1|11786.1|11783.4|11781.4|2086
1646008500000|2022-02-28 00:35:00|11784.2|11782.2|11784.2|11782.2|11785.8|11783.8|11783.4|11781.4|1376
1646008800000|2022-02-28 00:40:00|11784.6|11782.6|11788.1|11786.1|11789.7|11787.7|11784.2|11782.2|1982
1646009100000|2022-02-28 00:45:00|11788.9|11786.9|11797.5|11795.5|11798.3|11796.3|11788.1|11786.1|2414
1646009400000|2022-02-28 00:50:00|11796.7|11794.7|11796.7|11794.7|11799|11797|11795.1|11793.1|917
1646009700000|2022-02-28 00:55:00|11797.5|11795.5|11796.7|11794.7|11799|11797|11795.9|11793.9|1742
1646010000000|2022-02-28 01:00:00|11795.9|11793.9|11789.7|11787.7|11796.7|11794.7|11789.7|11787.7|2524
1646010300000|2022-02-28 01:05:00|11788.9|11786.9|11790.5|11788.5|11791.2|11789.2|11788.9|11786.9|1301
1646010600000|2022-02-28 01:10:00|11790.1|11788.1|11788.1|11786.1|11791.2|11789.2|11787.3|11785.3|1168
1646010900000|2022-02-28 01:15:00|11788.9|11786.9|11785|11783|11788.9|11786.9|11783.4|11781.4|1534
1646011200000|2022-02-28 01:20:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785|11783|487
1646011500000|2022-02-28 01:25:00|11788.1|11786.1|11788.9|11786.9|11789.7|11787.7|11788.1|11786.1|465
1646011800000|2022-02-28 01:30:00|11788.1|11786.1|11788.9|11786.9|11788.9|11786.9|11787.3|11785.3|502
1646012100000|2022-02-28 01:35:00|11788.1|11786.1|11791.2|11789.2|11791.2|11789.2|11787.3|11785.3|1091
1646012400000|2022-02-28 01:40:00|11789.7|11787.7|11786.9|11784.9|11789.7|11787.7|11786.5|11784.5|745
1646012700000|2022-02-28 01:45:00|11787.3|11785.3|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|458
1646013000000|2022-02-28 01:50:00|11787.3|11785.3|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|339
1646013300000|2022-02-28 01:55:00|11788.1|11786.1|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|1243
1646013600000|2022-02-28 02:00:00|11790.1|11788.1|11791.2|11789.2|11792|11790|11789.7|11787.7|748
1646013900000|2022-02-28 02:05:00|11790.5|11788.5|11794.4|11792.4|11794.4|11792.4|11790.5|11788.5|616
1646014200000|2022-02-28 02:10:00|11794.8|11792.8|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|889
1646014500000|2022-02-28 02:15:00|11794.4|11792.4|11796.7|11794.7|11796.7|11794.7|11794.4|11792.4|1106
1646014800000|2022-02-28 02:20:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11793.6|11791.6|1641
1646015100000|2022-02-28 02:25:00|11795.9|11793.9|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1101
1646015400000|2022-02-28 02:30:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1109
1646015700000|2022-02-28 02:35:00|11795.5|11793.5|11794.4|11792.4|11795.9|11793.9|11792.8|11790.8|1219
1646016000000|2022-02-28 02:40:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|1353
1646016300000|2022-02-28 02:45:00|11796.3|11794.3|11799|11797|11799.8|11797.8|11795.9|11793.9|982
1646016600000|2022-02-28 02:50:00|11798.3|11796.3|11802.2|11800.2|11802.2|11800.2|11797.5|11795.5|1143
1646016900000|2022-02-28 02:55:00|11803|11801|11804.5|11802.5|11804.9|11802.9|11801.4|11799.4|800
1646017200000|2022-02-28 03:00:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803|11801|646
1646017500000|2022-02-28 03:05:00|11804.5|11802.5|11801.4|11799.4|11804.5|11802.5|11801.4|11799.4|521
1646017800000|2022-02-28 03:10:00|11802.2|11800.2|11799.8|11797.8|11802.2|11800.2|11799|11797|596
1646018100000|2022-02-28 03:15:00|11799|11797|11799|11797|11799|11797|11797.5|11795.5|197
1646018400000|2022-02-28 03:20:00|11799.8|11797.8|11799.8|11797.8|11802.2|11800.2|11799.8|11797.8|483
1646018700000|2022-02-28 03:25:00|11800.2|11798.2|11799.8|11797.8|11802.2|11800.2|11799.8|11797.8|305
1646019000000|2022-02-28 03:30:00|11800.2|11798.2|11799|11797|11800.6|11798.6|11799|11797|279
1646019300000|2022-02-28 03:35:00|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|11798.3|11796.3|112
1646019600000|2022-02-28 03:40:00|11799|11797|11802.2|11800.2|11802.2|11800.2|11798.3|11796.3|671
1646019900000|2022-02-28 03:45:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|485
1646020200000|2022-02-28 03:50:00|11800.6|11798.6|11799.8|11797.8|11801|11799|11799.8|11797.8|81
1646020500000|2022-02-28 03:55:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11799.8|11797.8|544
1646020800000|2022-02-28 04:00:00|11803|11801|11800.6|11798.6|11803|11801|11800.6|11798.6|330
1646021100000|2022-02-28 04:05:00|11799.8|11797.8|11799.8|11797.8|11801.4|11799.4|11799.8|11797.8|327
1646021400000|2022-02-28 04:10:00|11799|11797|11801.4|11799.4|11801.4|11799.4|11799|11797|336
1646021700000|2022-02-28 04:15:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801.4|11799.4|432
1646022000000|2022-02-28 04:20:00|11801|11799|11803|11801|11803|11801|11800.6|11798.6|101
1646022300000|2022-02-28 04:25:00|11803.7|11801.7|11804.5|11802.5|11804.5|11802.5|11803|11801|621
1646022600000|2022-02-28 04:30:00|11803.7|11801.7|11803|11801|11804.5|11802.5|11802.6|11800.6|574
1646022900000|2022-02-28 04:35:00|11802.2|11800.2|11801.4|11799.4|11802.2|11800.2|11801.4|11799.4|192
1646023200000|2022-02-28 04:40:00|11800.6|11798.6|11802.2|11800.2|11803|11801|11800.6|11798.6|504
1646023500000|2022-02-28 04:45:00|11802.6|11800.6|11800.6|11798.6|11803|11801|11800.2|11798.2|275
1646023800000|2022-02-28 04:50:00|11801.4|11799.4|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|118
1646024100000|2022-02-28 04:55:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|105
1646024400000|2022-02-28 05:00:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|266
1646024700000|2022-02-28 05:05:00|11801|11799|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|191
1646025000000|2022-02-28 05:10:00|11800.6|11798.6|11799.4|11797.4|11800.6|11798.6|11799|11797|193
1646025300000|2022-02-28 05:15:00|11799.8|11797.8|11799.8|11797.8|11799.8|11797.8|11799|11797|245
1646025600000|2022-02-28 05:20:00|11799|11797|11798.3|11796.3|11799.8|11797.8|11797.5|11795.5|262
1646025900000|2022-02-28 05:25:00|11799|11797|11803|11801|11803|11801|11798.3|11796.3|712
1646026200000|2022-02-28 05:30:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801.4|11799.4|655
1646026500000|2022-02-28 05:35:00|11800.6|11798.6|11801.4|11799.4|11801.4|11799.4|11800.6|11798.6|121
1646026800000|2022-02-28 05:40:00|11802.2|11800.2|11800.6|11798.6|11802.2|11800.2|11800.2|11798.2|133
1646027100000|2022-02-28 05:45:00|11799.8|11797.8|11798.7|11796.7|11800.6|11798.6|11798.3|11796.3|411
1646027400000|2022-02-28 05:50:00|11799|11797|11797.1|11795.1|11799|11797|11796.7|11794.7|251
1646027700000|2022-02-28 05:55:00|11796.7|11794.7|11796.7|11794.7|11797.1|11795.1|11795.9|11793.9|551
1646028000000|2022-02-28 06:00:00|11797.5|11795.5|11797.5|11795.5|11797.5|11795.5|11796.7|11794.7|1074
1646028300000|2022-02-28 06:05:00|11798.3|11796.3|11797.5|11795.5|11798.3|11796.3|11797.5|11795.5|61
1646028600000|2022-02-28 06:10:00|11796.7|11794.7|11802.2|11800.2|11803|11801|11795.9|11793.9|1185
1646028900000|2022-02-28 06:15:00|11803|11801|11799.8|11797.8|11803|11801|11799|11797|282
1646029200000|2022-02-28 06:20:00|11799|11797|11797.5|11795.5|11799.8|11797.8|11797.5|11795.5|266
1646029500000|2022-02-28 06:25:00|11796.7|11794.7|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|541
1646029800000|2022-02-28 06:30:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|437
1646030100000|2022-02-28 06:35:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11795.1|11793.1|254
1646030400000|2022-02-28 06:40:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11794.4|11792.4|158
1646030700000|2022-02-28 06:45:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11794.4|11792.4|673
1646031000000|2022-02-28 06:50:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11793.6|11791.6|501
1646031300000|2022-02-28 06:55:00|11793.6|11791.6|11794.4|11792.4|11794.4|11792.4|11792|11790|783
1646031600000|2022-02-28 07:00:00|11794.8|11792.8|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|2076
1646031900000|2022-02-28 07:05:00|11794.4|11792.4|11795.9|11793.9|11796.7|11794.7|11793.6|11791.6|1073
1646032200000|2022-02-28 07:10:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.1|11793.1|1094
1646032500000|2022-02-28 07:15:00|11795.5|11793.5|11796.7|11794.7|11798.3|11796.3|11795.1|11793.1|1653
1646032800000|2022-02-28 07:20:00|11796.3|11794.3|11797.5|11795.5|11797.5|11795.5|11795.1|11793.1|853
1646033100000|2022-02-28 07:25:00|11796.7|11794.7|11795.9|11793.9|11797.5|11795.5|11794.4|11792.4|631
1646033400000|2022-02-28 07:30:00|11796.7|11794.7|11790.5|11788.5|11796.7|11794.7|11788.9|11786.9|1566
1646033700000|2022-02-28 07:35:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|2073
1646034000000|2022-02-28 07:40:00|11787.3|11785.3|11786.5|11784.5|11787.3|11785.3|11785|11783|2001
1646034300000|2022-02-28 07:45:00|11787.3|11785.3|11788.9|11786.9|11790.5|11788.5|11785|11783|1466
1646034600000|2022-02-28 07:50:00|11789.7|11787.7|11792|11790|11792.8|11790.8|11789.7|11787.7|1531
1646034900000|2022-02-28 07:55:00|11791.2|11789.2|11788.9|11786.9|11792|11790|11788.1|11786.1|1116
1646035200000|2022-02-28 08:00:00|11788.1|11786.1|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|1949
1646035500000|2022-02-28 08:05:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11785.8|11783.8|1378
1646035800000|2022-02-28 08:10:00|11788.1|11786.1|11790.5|11788.5|11791.2|11789.2|11786.5|11784.5|1662
1646036100000|2022-02-28 08:15:00|11789.7|11787.7|11792.8|11790.8|11793.6|11791.6|11789.7|11787.7|2100
1646036400000|2022-02-28 08:20:00|11792|11790|11792|11790|11794.4|11792.4|11791.2|11789.2|1374
1646036700000|2022-02-28 08:25:00|11791.2|11789.2|11794.4|11792.4|11794.4|11792.4|11791.2|11789.2|992
1646037000000|2022-02-28 08:30:00|11795.1|11793.1|11793.6|11791.6|11795.1|11793.1|11792|11790|832
1646037300000|2022-02-28 08:35:00|11792.8|11790.8|11790.5|11788.5|11792.8|11790.8|11790.5|11788.5|922
1646037600000|2022-02-28 08:40:00|11789.7|11787.7|11792|11790|11793.6|11791.6|11789.7|11787.7|1704
1646037900000|2022-02-28 08:45:00|11791.2|11789.2|11792|11790|11792.8|11790.8|11790.5|11788.5|1570
1646038200000|2022-02-28 08:50:00|11792.8|11790.8|11792.8|11790.8|11794.4|11792.4|11792|11790|1210
1646038500000|2022-02-28 08:55:00|11792|11790|11792|11790|11793.6|11791.6|11791.2|11789.2|574
1646038800000|2022-02-28 09:00:00|11791.2|11789.2|11791.2|11789.2|11792|11790|11790.5|11788.5|1232
1646039100000|2022-02-28 09:05:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.1|11786.1|1284
1646039400000|2022-02-28 09:10:00|11789.7|11787.7|11792|11790|11792.4|11790.4|11789.3|11787.3|1454
1646039700000|2022-02-28 09:15:00|11791.2|11789.2|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1610
1646040000000|2022-02-28 09:20:00|11792|11790|11792.8|11790.8|11792.8|11790.8|11790.5|11788.5|1483
1646040300000|2022-02-28 09:25:00|11792.4|11790.4|11792|11790|11792.8|11790.8|11791.2|11789.2|753
1646040600000|2022-02-28 09:30:00|11792.8|11790.8|11795.9|11793.9|11795.9|11793.9|11792.8|11790.8|2005
1646040900000|2022-02-28 09:35:00|11795.1|11793.1|11795.1|11793.1|11796.7|11794.7|11795.1|11793.1|3196
1646041200000|2022-02-28 09:40:00|11794.4|11792.4|11792.8|11790.8|11795.1|11793.1|11792.8|11790.8|1117
1646041500000|2022-02-28 09:45:00|11793.6|11791.6|11792|11790|11794.4|11792.4|11792|11790|986
1646041800000|2022-02-28 09:50:00|11791.2|11789.2|11790.5|11788.5|11792|11790|11790.5|11788.5|970
1646042100000|2022-02-28 09:55:00|11789.7|11787.7|11788.9|11786.9|11789.7|11787.7|11788.9|11786.9|1096
1646042400000|2022-02-28 10:00:00|11788.5|11786.5|11788.9|11786.9|11788.9|11786.9|11788.1|11786.1|798
1646042700000|2022-02-28 10:05:00|11789.7|11787.7|11789.7|11787.7|11789.7|11787.7|11788.9|11786.9|1334
1646043000000|2022-02-28 10:10:00|11790.1|11788.1|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|866
1646043300000|2022-02-28 10:15:00|11788.9|11786.9|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|975
1646043600000|2022-02-28 10:20:00|11786.5|11784.5|11787.3|11785.3|11787.3|11785.3|11786.2|11784.2|992
1646043900000|2022-02-28 10:25:00|11786.5|11784.5|11786.5|11784.5|11787.3|11785.3|11785|11783|963
1646044200000|2022-02-28 10:30:00|11785.8|11783.8|11787.3|11785.3|11788.5|11786.5|11784.2|11782.2|2406
1646044500000|2022-02-28 10:35:00|11786.5|11784.5|11786.5|11784.5|11786.5|11784.5|11785.8|11783.8|1167
1646044800000|2022-02-28 10:40:00|11785.8|11783.8|11786.5|11784.5|11787.3|11785.3|11785|11783|1666
1646045100000|2022-02-28 10:45:00|11785.8|11783.8|11787.3|11785.3|11787.3|11785.3|11785.8|11783.8|845
1646045400000|2022-02-28 10:50:00|11786.5|11784.5|11785.8|11783.8|11788.1|11786.1|11785.8|11783.8|720
1646045700000|2022-02-28 10:55:00|11786.5|11784.5|11785.8|11783.8|11786.5|11784.5|11784.2|11782.2|1088
1646046000000|2022-02-28 11:00:00|11785|11783|11788.1|11786.1|11788.1|11786.1|11785|11783|1137
1646046300000|2022-02-28 11:05:00|11787.3|11785.3|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|526
1646046600000|2022-02-28 11:10:00|11788.9|11786.9|11788.9|11786.9|11788.9|11786.9|11787.3|11785.3|404
1646046900000|2022-02-28 11:15:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11788.1|11786.1|912
1646047200000|2022-02-28 11:20:00|11788.5|11786.5|11787.3|11785.3|11789.7|11787.7|11787.3|11785.3|1678
1646047500000|2022-02-28 11:25:00|11786.5|11784.5|11788.1|11786.1|11789.7|11787.7|11786.5|11784.5|2386
1646047800000|2022-02-28 11:30:00|11787.7|11785.7|11788.1|11786.1|11788.1|11786.1|11787.3|11785.3|2024
1646048100000|2022-02-28 11:35:00|11787.3|11785.3|11789.7|11787.7|11791.2|11789.2|11787.3|11785.3|1889
1646048400000|2022-02-28 11:40:00|11788.9|11786.9|11790.5|11788.5|11790.5|11788.5|11788.9|11786.9|444
1646048700000|2022-02-28 11:45:00|11791.2|11789.2|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|425
1646049000000|2022-02-28 11:50:00|11791.2|11789.2|11792|11790|11792|11790|11791.2|11789.2|544
1646049300000|2022-02-28 11:55:00|11791.2|11789.2|11789.7|11787.7|11791.2|11789.2|11788.9|11786.9|487
1646049600000|2022-02-28 12:00:00|11789.3|11787.3|11789.7|11787.7|11790.5|11788.5|11787.3|11785.3|908
1646049900000|2022-02-28 12:05:00|11790.5|11788.5|11789.7|11787.7|11790.5|11788.5|11788.9|11786.9|706
1646050200000|2022-02-28 12:10:00|11790.5|11788.5|11788.1|11786.1|11790.5|11788.5|11788.1|11786.1|800
1646050500000|2022-02-28 12:15:00|11787.7|11785.7|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|450
1646050800000|2022-02-28 12:20:00|11790.5|11788.5|11788.9|11786.9|11790.5|11788.5|11788.1|11786.1|740
1646051100000|2022-02-28 12:25:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|1121
1646051400000|2022-02-28 12:30:00|11788.9|11786.9|11789.7|11787.7|11789.7|11787.7|11787.3|11785.3|1192
1646051700000|2022-02-28 12:35:00|11788.9|11786.9|11789.7|11787.7|11790.1|11788.1|11787.3|11785.3|1300
1646052000000|2022-02-28 12:40:00|11788.9|11786.9|11788.1|11786.1|11790.5|11788.5|11787.7|11785.7|1630
1646052300000|2022-02-28 12:45:00|11788.9|11786.9|11788.1|11786.1|11789.7|11787.7|11788.1|11786.1|828
1646052600000|2022-02-28 12:50:00|11788.5|11786.5|11788.1|11786.1|11788.9|11786.9|11787.3|11785.3|855
1646052900000|2022-02-28 12:55:00|11787.3|11785.3|11790.5|11788.5|11790.5|11788.5|11787.3|11785.3|1992
1646053200000|2022-02-28 13:00:00|11789.7|11787.7|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|1541
1646053500000|2022-02-28 13:05:00|11790.5|11788.5|11791.2|11789.2|11792|11790|11790.5|11788.5|1528
1646053800000|2022-02-28 13:10:00|11792|11790|11794.4|11792.4|11794.4|11792.4|11789.7|11787.7|3124
1646054100000|2022-02-28 13:15:00|11795.1|11793.1|11791.2|11789.2|11795.1|11793.1|11791.2|11789.2|2104
1646054400000|2022-02-28 13:20:00|11792|11790|11796.7|11794.7|11796.7|11794.7|11788.9|11786.9|4543
1646054700000|2022-02-28 13:25:00|11795.9|11793.9|11794.4|11792.4|11795.9|11793.9|11792|11790|4365
1646055000000|2022-02-28 13:30:00|11795.1|11793.1|11796.7|11794.7|11796.7|11794.7|11794|11792|4893
1646055300000|2022-02-28 13:35:00|11797.5|11795.5|11801.4|11799.4|11801.4|11799.4|11796.7|11794.7|5718
1646055600000|2022-02-28 13:40:00|11802.2|11800.2|11803|11801|11804.5|11802.5|11800.6|11798.6|5296
1646055900000|2022-02-28 13:45:00|11802.2|11800.2|11803|11801|11803.7|11801.7|11801.4|11799.4|3533
1646056200000|2022-02-28 13:50:00|11803.7|11801.7|11809.2|11807.2|11809.2|11807.2|11803|11801|8142
1646056500000|2022-02-28 13:55:00|11808.4|11806.4|11807.6|11805.6|11811.5|11809.5|11806.9|11804.9|5641
1646056800000|2022-02-28 14:00:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.9|11804.9|5375
1646057100000|2022-02-28 14:05:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11803.3|11801.3|4265
1646057400000|2022-02-28 14:10:00|11803.7|11801.7|11809.2|11807.2|11810|11808|11802.2|11800.2|4504
1646057700000|2022-02-28 14:15:00|11808.4|11806.4|11808.4|11806.4|11810|11808|11806.1|11804.1|5748
1646058000000|2022-02-28 14:20:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|3068
1646058300000|2022-02-28 14:25:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11806.9|11804.9|4963
1646058600000|2022-02-28 14:30:00|11808.4|11806.4|11808.4|11806.4|11810|11808|11807.6|11805.6|6850
1646058900000|2022-02-28 14:35:00|11809.2|11807.2|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|5047
1646059200000|2022-02-28 14:40:00|11813.1|11811.1|11813.1|11811.1|11813.9|11811.9|11811.5|11809.5|4797
1646059500000|2022-02-28 14:45:00|11813.9|11811.9|11815.5|11813.5|11817|11815|11813.1|11811.1|7613
1646059800000|2022-02-28 14:50:00|11816.2|11814.2|11820.9|11818.9|11821.7|11819.7|11815.5|11813.5|9396
1646060100000|2022-02-28 14:55:00|11820.1|11818.1|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|9581
1646060400000|2022-02-28 15:00:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|6400
1646060700000|2022-02-28 15:05:00|11820.1|11818.1|11820.9|11818.9|11822.1|11820.1|11818.6|11816.6|7772
1646061000000|2022-02-28 15:10:00|11820.1|11818.1|11817.8|11815.8|11821.7|11819.7|11817.8|11815.8|6801
1646061300000|2022-02-28 15:15:00|11818.6|11816.6|11821.7|11819.7|11822.5|11820.5|11818.6|11816.6|4621
1646061600000|2022-02-28 15:20:00|11820.9|11818.9|11819.4|11817.4|11824|11822|11818.6|11816.6|5608
1646061900000|2022-02-28 15:25:00|11818.6|11816.6|11817|11815|11820.1|11818.1|11817|11815|4190
1646062200000|2022-02-28 15:30:00|11817.8|11815.8|11816.2|11814.2|11817.8|11815.8|11815.5|11813.5|4842
1646062500000|2022-02-28 15:35:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11810.8|11808.8|7431
1646062800000|2022-02-28 15:40:00|11814.7|11812.7|11817|11815|11818.6|11816.6|11814.7|11812.7|3790
1646063100000|2022-02-28 15:45:00|11817.8|11815.8|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|2457
1646063400000|2022-02-28 15:50:00|11815.5|11813.5|11810|11808|11815.5|11813.5|11809.2|11807.2|4620
1646063700000|2022-02-28 15:55:00|11810.8|11808.8|11813.1|11811.1|11813.1|11811.1|11810|11808|3672
1646064000000|2022-02-28 16:00:00|11813.9|11811.9|11813.1|11811.1|11815.5|11813.5|11813.1|11811.1|3847
1646064300000|2022-02-28 16:05:00|11813.9|11811.9|11810.8|11808.8|11814.7|11812.7|11810|11808|5312
1646064600000|2022-02-28 16:10:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11807.6|11805.6|4530
1646064900000|2022-02-28 16:15:00|11810|11808|11810|11808|11813.1|11811.1|11810|11808|5723
1646065200000|2022-02-28 16:20:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11810|11808|3487
1646065500000|2022-02-28 16:25:00|11810.8|11808.8|11810|11808|11811.9|11809.9|11808.4|11806.4|4629
1646065800000|2022-02-28 16:30:00|11810.8|11808.8|11815.5|11813.5|11815.5|11813.5|11810|11808|4706
1646066100000|2022-02-28 16:35:00|11816.2|11814.2|11816.2|11814.2|11817.8|11815.8|11815.5|11813.5|5703
1646066400000|2022-02-28 16:40:00|11815.5|11813.5|11813.1|11811.1|11815.5|11813.5|11812.3|11810.3|3096
1646066700000|2022-02-28 16:45:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11812.3|11810.3|5424
1646067000000|2022-02-28 16:50:00|11813.9|11811.9|11817.8|11815.8|11817.8|11815.8|11813.9|11811.9|3609
1646067300000|2022-02-28 16:55:00|11817|11815|11817|11815|11817.8|11815.8|11816.2|11814.2|4587
1646067600000|2022-02-28 17:00:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11813.9|11811.9|4213
1646067900000|2022-02-28 17:05:00|11816.2|11814.2|11817|11815|11817|11815|11814.7|11812.7|2822
1646068200000|2022-02-28 17:10:00|11816.2|11814.2|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|2561
1646068500000|2022-02-28 17:15:00|11816.2|11814.2|11819.4|11817.4|11820.1|11818.1|11815.5|11813.5|4548
1646068800000|2022-02-28 17:20:00|11818.6|11816.6|11817|11815|11819.4|11817.4|11817|11815|2702
1646069100000|2022-02-28 17:25:00|11817.4|11815.4|11816.2|11814.2|11817.4|11815.4|11815.5|11813.5|2147
1646069400000|2022-02-28 17:30:00|11815.5|11813.5|11817|11815|11817|11815|11814.7|11812.7|1979
1646069700000|2022-02-28 17:35:00|11816.2|11814.2|11813.1|11811.1|11816.2|11814.2|11811.5|11809.5|2446
1646070000000|2022-02-28 17:40:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11812.3|11810.3|3176
1646070300000|2022-02-28 17:45:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|1665
1646070600000|2022-02-28 17:50:00|11814.7|11812.7|11817|11815|11817|11815|11814.7|11812.7|1679
1646070900000|2022-02-28 17:55:00|11816.2|11814.2|11817|11815|11818.6|11816.6|11816.2|11814.2|2594
1646071200000|2022-02-28 18:00:00|11817.8|11815.8|11816.2|11814.2|11818.6|11816.6|11816.2|11814.2|2354
1646071500000|2022-02-28 18:05:00|11815.5|11813.5|11815.5|11813.5|11817|11815|11813.9|11811.9|1832
1646071800000|2022-02-28 18:10:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|2147
1646072100000|2022-02-28 18:15:00|11815.5|11813.5|11817|11815|11817|11815|11815.5|11813.5|3439
1646072400000|2022-02-28 18:20:00|11816.2|11814.2|11817|11815|11817.8|11815.8|11815.5|11813.5|2185
1646072700000|2022-02-28 18:25:00|11817.4|11815.4|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|2012
1646073000000|2022-02-28 18:30:00|11815.5|11813.5|11815.5|11813.5|11816.2|11814.2|11813.9|11811.9|2828
1646073300000|2022-02-28 18:35:00|11814.7|11812.7|11811.5|11809.5|11815.5|11813.5|11811.5|11809.5|4004
1646073600000|2022-02-28 18:40:00|11812.3|11810.3|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|1817
1646073900000|2022-02-28 18:45:00|11811.9|11809.9|11811.5|11809.5|11812.3|11810.3|11810.8|11808.8|2814
1646074200000|2022-02-28 18:50:00|11810.8|11808.8|11809.2|11807.2|11811.5|11809.5|11808.4|11806.4|2971
1646074500000|2022-02-28 18:55:00|11810|11808|11811.5|11809.5|11811.5|11809.5|11809.2|11807.2|3063
1646074800000|2022-02-28 19:00:00|11812.3|11810.3|11814.7|11812.7|11814.7|11812.7|11811.5|11809.5|3143
1646075100000|2022-02-28 19:05:00|11815.1|11813.1|11817|11815|11817|11815|11814.7|11812.7|2803
1646075400000|2022-02-28 19:10:00|11816.2|11814.2|11820.9|11818.9|11820.9|11818.9|11816.2|11814.2|4723
1646075700000|2022-02-28 19:15:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|3887
1646076000000|2022-02-28 19:20:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|2562
1646076300000|2022-02-28 19:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|2175
1646076600000|2022-02-28 19:30:00|11821.7|11819.7|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|2729
1646076900000|2022-02-28 19:35:00|11821.3|11819.3|11820.1|11818.1|11821.7|11819.7|11818.6|11816.6|4795
1646077200000|2022-02-28 19:40:00|11821.7|11819.7|11820.9|11818.9|11822.5|11820.5|11820.1|11818.1|5668
1646077500000|2022-02-28 19:45:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.1|11818.1|4961
1646077800000|2022-02-28 19:50:00|11820.9|11818.9|11822.5|11820.5|11823.3|11821.3|11820.9|11818.9|5750
1646078100000|2022-02-28 19:55:00|11823.3|11821.3|11832.6|11830.6|11832.6|11830.6|11820.1|11818.1|16304
1646078400000|2022-02-28 20:00:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11829.5|11827.5|15749
1646078700000|2022-02-28 20:05:00|11834.2|11832.2|11831.9|11829.9|11838.1|11836.1|11831.1|11829.1|6790
1646079000000|2022-02-28 20:10:00|11832.6|11830.6|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|3983
1646079300000|2022-02-28 20:15:00|11831.1|11829.1|11829.5|11827.5|11832.6|11830.6|11829.5|11827.5|4936
1646079600000|2022-02-28 20:20:00|11829.1|11827.1|11829.5|11827.5|11830.3|11828.3|11828.7|11826.7|946
1646079900000|2022-02-28 20:25:00|11830.3|11828.3|11832.6|11830.6|11833|11831|11829.5|11827.5|4503
1646080200000|2022-02-28 20:30:00|11831.9|11829.9|11833.4|11831.4|11834.2|11832.2|11831.1|11829.1|5147
1646080500000|2022-02-28 20:35:00|11832.6|11830.6|11831.9|11829.9|11834.2|11832.2|11831.1|11829.1|4015
1646080800000|2022-02-28 20:40:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11828|11826|5959
1646081100000|2022-02-28 20:45:00|11828.7|11826.7|11826.4|11824.4|11828.7|11826.7|11825.6|11823.6|5985
1646081400000|2022-02-28 20:50:00|11825.6|11823.6|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|10443
1646081700000|2022-02-28 20:55:00|11828.7|11826.7|11824.8|11822.8|11828.7|11826.7|11819.4|11817.4|13915
1646082000000|2022-02-28 21:00:00|11825.6|11823.6|11828.7|11826.7|11830.3|11828.3|11824.8|11822.8|15690
1646082300000|2022-02-28 21:05:00|11828|11826|11827.2|11825.2|11829.5|11827.5|11827.2|11825.2|6067
1646082600000|2022-02-28 21:10:00|11828|11826|11828.7|11826.7|11828.7|11826.7|11826.4|11824.4|5081
1646082900000|2022-02-28 21:15:00|11829.5|11827.5|11831.9|11829.9|11832.6|11830.6|11827.2|11825.2|5477
1646083200000|2022-02-28 21:20:00|11832.6|11830.6|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|3016
1646083500000|2022-02-28 21:25:00|11833.8|11831.8|11835.8|11833.8|11835.8|11833.8|11831.9|11829.9|3689
1646083800000|2022-02-28 21:30:00|11835|11833|11835|11833|11836.5|11834.5|11834.2|11832.2|3257
1646084100000|2022-02-28 21:35:00|11835.8|11833.8|11834.2|11832.2|11835.8|11833.8|11834.2|11832.2|3450
1646084400000|2022-02-28 21:40:00|11833.4|11831.4|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|2135
1646084700000|2022-02-28 21:45:00|11834.2|11832.2|11835|11833|11835|11833|11833.4|11831.4|809
1646085000000|2022-02-28 21:50:00|11834.6|11832.6|11832.6|11830.6|11834.6|11832.6|11832.6|11830.6|2329
1646085300000|2022-02-28 21:55:00|11833.4|11831.4|11830.3|11828.3|11833.4|11831.4|11830.3|11828.3|2178
1646089200000|2022-02-28 23:00:00|11828|11826|11823.3|11821.3|11828|11826|11823.3|11821.3|1561
1646089500000|2022-02-28 23:05:00|11822.5|11820.5|11823.7|11821.7|11823.7|11821.7|11822.5|11820.5|579
1646089800000|2022-02-28 23:10:00|11824|11822|11824.8|11822.8|11825.2|11823.2|11823.3|11821.3|443
1646090100000|2022-02-28 23:15:00|11824|11822|11823.3|11821.3|11824|11822|11821.7|11819.7|1296
1646090400000|2022-02-28 23:20:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|647
1646090700000|2022-02-28 23:25:00|11823.3|11821.3|11821.7|11819.7|11823.3|11821.3|11821.7|11819.7|277
1646091000000|2022-02-28 23:30:00|11822.1|11820.1|11820.9|11818.9|11822.5|11820.5|11820.9|11818.9|588
1646091300000|2022-02-28 23:35:00|11820.5|11818.5|11820.1|11818.1|11820.5|11818.5|11819.4|11817.4|615
1646091600000|2022-02-28 23:40:00|11820.9|11818.9|11820.1|11818.1|11820.9|11818.9|11820.1|11818.1|157
1646091900000|2022-02-28 23:45:00|11820.9|11818.9|11821.3|11819.3|11821.7|11819.7|11820.9|11818.9|191
1646092200000|2022-02-28 23:50:00|11821.7|11819.7|11821.7|11819.7|11821.7|11819.7|11820.9|11818.9|259
1646092500000|2022-02-28 23:55:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11822.5|11820.5|117
1646092800000|2022-03-01 00:00:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|598
1646093100000|2022-03-01 00:05:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11820.1|11818.1|214
1646093400000|2022-03-01 00:10:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11819.4|11817.4|464
1646093700000|2022-03-01 00:15:00|11819.4|11817.4|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|913
1646094000000|2022-03-01 00:20:00|11820.9|11818.9|11819.4|11817.4|11820.9|11818.9|11819.4|11817.4|158
1646094300000|2022-03-01 00:25:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11818.6|11816.6|687
1646094600000|2022-03-01 00:30:00|11819.8|11817.8|11817|11815|11820.1|11818.1|11817|11815|461
1646094900000|2022-03-01 00:35:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|407
1646095200000|2022-03-01 00:40:00|11815.5|11813.5|11814.7|11812.7|11815.5|11813.5|11814.7|11812.7|1290
1646095500000|2022-03-01 00:45:00|11815.5|11813.5|11812.7|11810.7|11815.5|11813.5|11812.7|11810.7|953
1646095800000|2022-03-01 00:50:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11812.3|11810.3|1190
1646096100000|2022-03-01 00:55:00|11814.7|11812.7|11814.7|11812.7|11815.5|11813.5|11813.9|11811.9|752
1646096400000|2022-03-01 01:00:00|11814.3|11812.3|11813.9|11811.9|11814.3|11812.3|11812.3|11810.3|895
1646096700000|2022-03-01 01:05:00|11813.5|11811.5|11813.1|11811.1|11814.7|11812.7|11813.1|11811.1|363
1646097000000|2022-03-01 01:10:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11812.3|11810.3|473
1646097300000|2022-03-01 01:15:00|11813.1|11811.1|11813.9|11811.9|11813.9|11811.9|11813.1|11811.1|258
1646097600000|2022-03-01 01:20:00|11814.3|11812.3|11813.9|11811.9|11814.7|11812.7|11813.5|11811.5|359
1646097900000|2022-03-01 01:25:00|11814.3|11812.3|11814.7|11812.7|11815.5|11813.5|11813.9|11811.9|244
1646098200000|2022-03-01 01:30:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|168
1646098500000|2022-03-01 01:35:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|227
1646098800000|2022-03-01 01:40:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|366
1646099100000|2022-03-01 01:45:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|752
1646099400000|2022-03-01 01:50:00|11813.9|11811.9|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|244
1646099700000|2022-03-01 01:55:00|11814.3|11812.3|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|195
1646100000000|2022-03-01 02:00:00|11813.1|11811.1|11811.5|11809.5|11813.9|11811.9|11811.5|11809.5|541
1646100300000|2022-03-01 02:05:00|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|11810.8|11808.8|268
1646100600000|2022-03-01 02:10:00|11811.5|11809.5|11813.1|11811.1|11813.9|11811.9|11810.8|11808.8|742
1646100900000|2022-03-01 02:15:00|11813.9|11811.9|11813.1|11811.1|11813.9|11811.9|11813.1|11811.1|519
1646101200000|2022-03-01 02:20:00|||||||||83
1646101500000|2022-03-01 02:25:00|11812.3|11810.3|11811.5|11809.5|11812.3|11810.3|11811.5|11809.5|287
1646101800000|2022-03-01 02:30:00|11811.9|11809.9|11812.3|11810.3|11812.3|11810.3|11811.5|11809.5|586
1646102100000|2022-03-01 02:35:00|11811.5|11809.5|11813.9|11811.9|11814.7|11812.7|11811.2|11809.2|2981
1646102400000|2022-03-01 02:40:00|11814.7|11812.7|11815.5|11813.5|11815.5|11813.5|11813.9|11811.9|855
1646102700000|2022-03-01 02:45:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|981
1646103000000|2022-03-01 02:50:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.1|11811.1|248
1646103300000|2022-03-01 02:55:00|11813.5|11811.5|11813.9|11811.9|11813.9|11811.9|11813.5|11811.5|240
1646103600000|2022-03-01 03:00:00|11813.1|11811.1|11814.7|11812.7|11815.5|11813.5|11813.1|11811.1|627
1646103900000|2022-03-01 03:05:00|11815.1|11813.1|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|185
1646104200000|2022-03-01 03:10:00|11816.2|11814.2|11817|11815|11817.8|11815.8|11815.5|11813.5|646
1646104500000|2022-03-01 03:15:00|11816.2|11814.2|11817|11815|11817|11815|11816.2|11814.2|604
1646104800000|2022-03-01 03:20:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|300
1646105100000|2022-03-01 03:25:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|151
1646105400000|2022-03-01 03:30:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|334
1646105700000|2022-03-01 03:35:00|11819|11817|11816.6|11814.6|11819|11817|11816.2|11814.2|622
1646106000000|2022-03-01 03:40:00|11816.2|11814.2|11817|11815|11817|11815|11816.2|11814.2|125
1646106300000|2022-03-01 03:45:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|253
1646106600000|2022-03-01 03:50:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11817|11815|359
1646106900000|2022-03-01 03:55:00|11817|11815|11817.8|11815.8|11818.6|11816.6|11817|11815|783
1646107200000|2022-03-01 04:00:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|142
1646107500000|2022-03-01 04:05:00|11815.5|11813.5|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|1523
1646107800000|2022-03-01 04:10:00|11814.3|11812.3|11814.7|11812.7|11814.7|11812.7|11813.9|11811.9|403
1646108100000|2022-03-01 04:15:00|11813.9|11811.9|11815.1|11813.1|11815.5|11813.5|11813.9|11811.9|96
1646108400000|2022-03-01 04:20:00|11814.7|11812.7|11814.7|11812.7|11815.5|11813.5|11814.7|11812.7|152
1646108700000|2022-03-01 04:25:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11814.7|11812.7|199
1646109000000|2022-03-01 04:30:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|147
1646109300000|2022-03-01 04:35:00|11815.8|11813.8|11817|11815|11817|11815|11815.8|11813.8|142
1646109600000|2022-03-01 04:40:00|11817.8|11815.8|11818.6|11816.6|11818.6|11816.6|11817|11815|1005
1646109900000|2022-03-01 04:45:00|11817.8|11815.8|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|804
1646110200000|2022-03-01 04:50:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|267
1646110500000|2022-03-01 04:55:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|132
1646110800000|2022-03-01 05:00:00|11818.6|11816.6|11816.6|11814.6|11818.6|11816.6|11816.2|11814.2|1047
1646111100000|2022-03-01 05:05:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|580
1646111400000|2022-03-01 05:10:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11816.2|11814.2|690
1646111700000|2022-03-01 05:15:00|11817.4|11815.4|11818.2|11816.2|11818.6|11816.6|11817|11815|110
1646112000000|2022-03-01 05:20:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817|11815|63
1646112300000|2022-03-01 05:25:00|11817.4|11815.4|11817|11815|11817.8|11815.8|11817|11815|109
1646112600000|2022-03-01 05:30:00|11816.2|11814.2|11817|11815|11817|11815|11815.5|11813.5|255
1646112900000|2022-03-01 05:35:00|11817.8|11815.8|11816.2|11814.2|11817.8|11815.8|11816.2|11814.2|316
1646113200000|2022-03-01 05:40:00|11817|11815|11817|11815|11817|11815|11816.2|11814.2|80
1646113500000|2022-03-01 05:45:00|||||||||18
1646113800000|2022-03-01 05:50:00|11817.8|11815.8|11817|11815|11817.8|11815.8|11817|11815|523
1646114100000|2022-03-01 05:55:00|11817.8|11815.8|11817.8|11815.8|11817.8|11815.8|11817|11815|51
1646114400000|2022-03-01 06:00:00|11817.4|11815.4|11817.8|11815.8|11818.6|11816.6|11817|11815|57
1646114700000|2022-03-01 06:05:00|11817.4|11815.4|11817.8|11815.8|11817.8|11815.8|11817|11815|183
1646115000000|2022-03-01 06:10:00|11817|11815|11817|11815|11817|11815|11817|11815|30
1646115300000|2022-03-01 06:15:00|11816.2|11814.2|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|630
1646115600000|2022-03-01 06:20:00|11817|11815|11815.8|11813.8|11817|11815|11815.5|11813.5|261
1646115900000|2022-03-01 06:25:00|11815.5|11813.5|11814.7|11812.7|11816.2|11814.2|11814.7|11812.7|625
1646116200000|2022-03-01 06:30:00|11815.5|11813.5|11814.7|11812.7|11816.2|11814.2|11814.7|11812.7|295
1646116500000|2022-03-01 06:35:00|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|11815.5|11813.5|136
1646116800000|2022-03-01 06:40:00|11814.7|11812.7|11813.9|11811.9|11814.7|11812.7|11813.9|11811.9|744
1646117100000|2022-03-01 06:45:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11813.9|11811.9|172
1646117400000|2022-03-01 06:50:00|11815.8|11813.8|11815.5|11813.5|11816.2|11814.2|11815.5|11813.5|190
1646117700000|2022-03-01 06:55:00|11815.1|11813.1|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|210
1646118000000|2022-03-01 07:00:00|11815.8|11813.8|11815.5|11813.5|11817|11815|11815.5|11813.5|436
1646118300000|2022-03-01 07:05:00|11816.2|11814.2|11815.5|11813.5|11816.2|11814.2|11814.7|11812.7|895
1646118600000|2022-03-01 07:10:00|11814.7|11812.7|11816.2|11814.2|11817|11815|11814.7|11812.7|544
1646118900000|2022-03-01 07:15:00|11815.8|11813.8|11814.7|11812.7|11817.8|11815.8|11814.7|11812.7|1044
1646119200000|2022-03-01 07:20:00|11815.5|11813.5|11815.5|11813.5|11817|11815|11814.7|11812.7|693
1646119500000|2022-03-01 07:25:00|11816.2|11814.2|11817.8|11815.8|11817.8|11815.8|11815.1|11813.1|1136
1646119800000|2022-03-01 07:30:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|669
1646120100000|2022-03-01 07:35:00|11817.8|11815.8|11818.6|11816.6|11819.4|11817.4|11817|11815|681
1646120400000|2022-03-01 07:40:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|753
1646120700000|2022-03-01 07:45:00|11818.6|11816.6|11817.8|11815.8|11819.4|11817.4|11817.8|11815.8|314
1646121000000|2022-03-01 07:50:00|11818.6|11816.6|11817.8|11815.8|11818.6|11816.6|11817.8|11815.8|460
1646121300000|2022-03-01 07:55:00|11817|11815|11817|11815|11817.8|11815.8|11815.5|11813.5|1269
1646121600000|2022-03-01 08:00:00|11817.8|11815.8|11820.1|11818.1|11820.1|11818.1|11817|11815|847
1646121900000|2022-03-01 08:05:00|11820.9|11818.9|11817.8|11815.8|11821.7|11819.7|11817.8|11815.8|1714
1646122200000|2022-03-01 08:10:00|11818.2|11816.2|11821.7|11819.7|11821.7|11819.7|11816.2|11814.2|3253
1646122500000|2022-03-01 08:15:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|2425
1646122800000|2022-03-01 08:20:00|11824|11822|11823.3|11821.3|11824|11822|11820.9|11818.9|1477
1646123100000|2022-03-01 08:25:00|11824|11822|11823.3|11821.3|11824|11822|11821.7|11819.7|1407
1646123400000|2022-03-01 08:30:00|11822.9|11820.9|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|1021
1646123700000|2022-03-01 08:35:00|11822.5|11820.5|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|1733
1646124000000|2022-03-01 08:40:00|11824.4|11822.4|11822.5|11820.5|11824.8|11822.8|11821.7|11819.7|2641
1646124300000|2022-03-01 08:45:00|11821.7|11819.7|11824.8|11822.8|11824.8|11822.8|11820.9|11818.9|1824
1646124600000|2022-03-01 08:50:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|3128
1646124900000|2022-03-01 08:55:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1582
1646125200000|2022-03-01 09:00:00|11824.8|11822.8|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|1513
1646125500000|2022-03-01 09:05:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|1146
1646125800000|2022-03-01 09:10:00|11827.2|11825.2|11827.2|11825.2|11827.2|11825.2|11825.6|11823.6|1013
1646126100000|2022-03-01 09:15:00|11826.4|11824.4|11825.6|11823.6|11826.4|11824.4|11824.8|11822.8|890
1646126400000|2022-03-01 09:20:00|11826.4|11824.4|11835.8|11833.8|11835.8|11833.8|11826.4|11824.4|5508
1646126700000|2022-03-01 09:25:00|11835|11833|11838.9|11836.9|11838.9|11836.9|11835|11833|2793
1646127000000|2022-03-01 09:30:00|11838.1|11836.1|11839.7|11837.7|11839.7|11837.7|11836.5|11834.5|2846
1646127300000|2022-03-01 09:35:00|11838.9|11836.9|11842|11840|11844.4|11842.4|11838.9|11836.9|9087
1646127600000|2022-03-01 09:40:00|11842.8|11840.8|11849.8|11847.8|11849.8|11847.8|11842.8|11840.8|4721
1646127900000|2022-03-01 09:45:00|11849|11847|11843.6|11841.6|11849|11847|11843.6|11841.6|2703
1646128200000|2022-03-01 09:50:00|11844.4|11842.4|11845.9|11843.9|11846.7|11844.7|11844.4|11842.4|897
1646128500000|2022-03-01 09:55:00|11845.1|11843.1|11844.4|11842.4|11846.7|11844.7|11844.4|11842.4|1251
1646128800000|2022-03-01 10:00:00|11845.1|11843.1|11848.3|11846.3|11848.3|11846.3|11844.4|11842.4|1540
1646129100000|2022-03-01 10:05:00|11847.5|11845.5|11849|11847|11849|11847|11846.7|11844.7|2589
1646129400000|2022-03-01 10:10:00|11848.3|11846.3|11846.7|11844.7|11848.3|11846.3|11845.9|11843.9|3204
1646129700000|2022-03-01 10:15:00|11847.5|11845.5|11848.3|11846.3|11851.4|11849.4|11847.5|11845.5|7427
1646130000000|2022-03-01 10:20:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11847.5|11845.5|3003
1646130300000|2022-03-01 10:25:00|11849|11847|11866.2|11864.2|11866.2|11864.2|11849|11847|4658
1646130600000|2022-03-01 10:30:00|11867|11865|11866.2|11864.2|11881.9|11879.9|11866.2|11864.2|9867
1646130900000|2022-03-01 10:35:00|11867|11865|11866.2|11864.2|11869.4|11867.4|11861.5|11859.5|7874
1646131200000|2022-03-01 10:40:00|11865.5|11863.5|11868.6|11866.6|11872.5|11870.5|11864.7|11862.7|3626
1646131500000|2022-03-01 10:45:00|11869.4|11867.4|11874.8|11872.8|11875.6|11873.6|11868.6|11866.6|4573
1646131800000|2022-03-01 10:50:00|11876.4|11874.4|11880.3|11878.3|11881.1|11879.1|11875.6|11873.6|4363
1646132100000|2022-03-01 10:55:00|11879.5|11877.5|11883.4|11881.4|11883.4|11881.4|11877.2|11875.2|3135
1646132400000|2022-03-01 11:00:00|11884.2|11882.2|11894|11892|11900.6|11898.6|11884.2|11882.2|6120
1646132700000|2022-03-01 11:05:00|11894.4|11892.4|11899|11897|11906.1|11904.1|11894.4|11892.4|9103
1646133000000|2022-03-01 11:10:00|11899.8|11897.8|11891.2|11889.2|11901.4|11899.4|11891.2|11889.2|5297
1646133300000|2022-03-01 11:15:00|11891.6|11889.6|11881.9|11879.9|11892|11890|11881.9|11879.9|6635
1646133600000|2022-03-01 11:20:00|11881.5|11879.5|11885|11883|11885.8|11883.8|11879.5|11877.5|3737
1646133900000|2022-03-01 11:25:00|11884.2|11882.2|11897.5|11895.5|11897.5|11895.5|11881.9|11879.9|4187
1646134200000|2022-03-01 11:30:00|11896.7|11894.7|11899|11897|11902.2|11900.2|11895.9|11893.9|3952
1646134500000|2022-03-01 11:35:00|11899.8|11897.8|11887.7|11885.7|11901.4|11899.4|11887.3|11885.3|4032
1646134800000|2022-03-01 11:40:00|11888.1|11886.1|11895.9|11893.9|11896.7|11894.7|11888.1|11886.1|3213
1646135100000|2022-03-01 11:45:00|11895.1|11893.1|11896.7|11894.7|11899|11897|11894.4|11892.4|4123
1646135400000|2022-03-01 11:50:00|11897.1|11895.1|11902.2|11900.2|11902.2|11900.2|11896.7|11894.7|5157
1646135700000|2022-03-01 11:55:00|11903|11901|11896.7|11894.7|11903|11901|11895.1|11893.1|3882
1646136000000|2022-03-01 12:00:00|11897.5|11895.5|11903|11901|11903.7|11901.7|11895.1|11893.1|3529
1646136300000|2022-03-01 12:05:00|11903.7|11901.7|11908.8|11906.8|11911.5|11909.5|11903.7|11901.7|4434
1646136600000|2022-03-01 12:10:00|11908.4|11906.4|11911.5|11909.5|11911.5|11909.5|11906.1|11904.1|5324
1646136900000|2022-03-01 12:15:00|11910.8|11908.8|11901.4|11899.4|11912.3|11910.3|11900.6|11898.6|5532
1646137200000|2022-03-01 12:20:00|11902.2|11900.2|11899|11897|11904.5|11902.5|11899|11897|3517
1646137500000|2022-03-01 12:25:00|11899.8|11897.8|11888.9|11886.9|11899.8|11897.8|11888.9|11886.9|5544
1646137800000|2022-03-01 12:30:00|11888.1|11886.1|11881.9|11879.9|11888.1|11886.1|11881.9|11879.9|5757
1646138100000|2022-03-01 12:35:00|11882.6|11880.6|11896.7|11894.7|11896.7|11894.7|11881.9|11879.9|5088
1646138400000|2022-03-01 12:40:00|11897.5|11895.5|11890.5|11888.5|11898.3|11896.3|11890.5|11888.5|3852
1646138700000|2022-03-01 12:45:00|11889.7|11887.7|11880.3|11878.3|11890.5|11888.5|11880.3|11878.3|3327
1646139000000|2022-03-01 12:50:00|11881.1|11879.1|11875.6|11873.6|11884.2|11882.2|11875.6|11873.6|5369
1646139300000|2022-03-01 12:55:00|11876.4|11874.4|11882.6|11880.6|11884.2|11882.2|11875.6|11873.6|3919
1646139600000|2022-03-01 13:00:00|11881.9|11879.9|11893.6|11891.6|11893.6|11891.6|11879.5|11877.5|7595
1646139900000|2022-03-01 13:05:00|11894.4|11892.4|11891.2|11889.2|11895.9|11893.9|11888.1|11886.1|5345
1646140200000|2022-03-01 13:10:00|11890.5|11888.5|11890.5|11888.5|11892|11890|11888.1|11886.1|4661
1646140500000|2022-03-01 13:15:00|11891.2|11889.2|11895.1|11893.1|11896.7|11894.7|11888.9|11886.9|3742
1646140800000|2022-03-01 13:20:00|11894.4|11892.4|11888.9|11886.9|11897.5|11895.5|11885|11883|10253
1646141100000|2022-03-01 13:25:00|11888.1|11886.1|11870.1|11868.1|11891.2|11889.2|11870.1|11868.1|9488
1646141400000|2022-03-01 13:30:00|11870.9|11868.9|11867|11865|11875.6|11873.6|11863.9|11861.9|11164
1646141700000|2022-03-01 13:35:00|11867.8|11865.8|11873.3|11871.3|11874.8|11872.8|11867.8|11865.8|6970
1646142000000|2022-03-01 13:40:00|11872.5|11870.5|11867.8|11865.8|11874.8|11872.8|11867|11865|4841
1646142300000|2022-03-01 13:45:00|11867|11865|11863.1|11861.1|11868.2|11866.2|11862.3|11860.3|5383
1646142600000|2022-03-01 13:50:00|11862.7|11860.7|11867|11865|11867|11865|11860.8|11858.8|5198
1646142900000|2022-03-01 13:55:00|11867.8|11865.8|11869.4|11867.4|11870.9|11868.9|11866.2|11864.2|7896
1646143200000|2022-03-01 14:00:00|11868.6|11866.6|11869.4|11867.4|11870.9|11868.9|11865.5|11863.5|6423
1646143500000|2022-03-01 14:05:00|11870.1|11868.1|11870.9|11868.9|11872.5|11870.5|11869.4|11867.4|7314
1646143800000|2022-03-01 14:10:00|11870.1|11868.1|11874|11872|11876.4|11874.4|11870.1|11868.1|5350
1646144100000|2022-03-01 14:15:00|11874.8|11872.8|11877.2|11875.2|11880.3|11878.3|11874.8|11872.8|6621
1646144400000|2022-03-01 14:20:00|11878|11876|11878|11876|11878.7|11876.7|11874.8|11872.8|4172
1646144700000|2022-03-01 14:25:00|11878.7|11876.7|11878.7|11876.7|11878.7|11876.7|11874.8|11872.8|9489
1646145000000|2022-03-01 14:30:00|11878|11876|11883.4|11881.4|11883.4|11881.4|11877.6|11875.6|8112
1646145300000|2022-03-01 14:35:00|11884.2|11882.2|11881.9|11879.9|11886.5|11884.5|11878|11876|6605
1646145600000|2022-03-01 14:40:00|11881.1|11879.1|11884.2|11882.2|11885|11883|11880.3|11878.3|4283
1646145900000|2022-03-01 14:45:00|11883.4|11881.4|11881.5|11879.5|11884.2|11882.2|11876.4|11874.4|7486
1646146200000|2022-03-01 14:50:00|11881.1|11879.1|11882.6|11880.6|11885|11883|11877.2|11875.2|5202
1646146500000|2022-03-01 14:55:00|11883.4|11881.4|11890.8|11888.8|11891.2|11889.2|11879.5|11877.5|6637
1646146800000|2022-03-01 15:00:00|11891.2|11889.2|11891.2|11889.2|11891.2|11889.2|11885.8|11883.8|5692
1646147100000|2022-03-01 15:05:00|11890.5|11888.5|11893.6|11891.6|11895.9|11893.9|11889.7|11887.7|3653
1646147400000|2022-03-01 15:10:00|11894|11892|11893.6|11891.6|11895.1|11893.1|11891.2|11889.2|4895
1646147700000|2022-03-01 15:15:00|11892.8|11890.8|11888.1|11886.1|11892.8|11890.8|11887.3|11885.3|5250
1646148000000|2022-03-01 15:20:00|11888.9|11886.9|11893.6|11891.6|11894.4|11892.4|11887.3|11885.3|4530
1646148300000|2022-03-01 15:25:00|11892.8|11890.8|11892.8|11890.8|11895.1|11893.1|11888.9|11886.9|6210
1646148600000|2022-03-01 15:30:00|11892|11890|11888.1|11886.1|11895.1|11893.1|11887.3|11885.3|6810
1646148900000|2022-03-01 15:35:00|11887.3|11885.3|11892.8|11890.8|11894.4|11892.4|11886.5|11884.5|7213
1646149200000|2022-03-01 15:40:00|11892|11890|11899|11897|11900.6|11898.6|11892|11890|6322
1646149500000|2022-03-01 15:45:00|11899.8|11897.8|11897.5|11895.5|11904.5|11902.5|11895.9|11893.9|4915
1646149800000|2022-03-01 15:50:00|11898.3|11896.3|11894.4|11892.4|11898.3|11896.3|11890.5|11888.5|6349
1646150100000|2022-03-01 15:55:00|11894.8|11892.8|11902.2|11900.2|11903.7|11901.7|11894.4|11892.4|9993
1646150400000|2022-03-01 16:00:00|11903|11901|11896.7|11894.7|11903.7|11901.7|11895.9|11893.9|5737
1646150700000|2022-03-01 16:05:00|11896.3|11894.3|11896.7|11894.7|11897.5|11895.5|11893.6|11891.6|5353
1646151000000|2022-03-01 16:10:00|11895.9|11893.9|11899|11897|11899|11897|11894.4|11892.4|5524
1646151300000|2022-03-01 16:15:00|11898.3|11896.3|11902.2|11900.2|11902.2|11900.2|11897.5|11895.5|5008
1646151600000|2022-03-01 16:20:00|11903|11901|11903.7|11901.7|11906.1|11904.1|11901.4|11899.4|5738
1646151900000|2022-03-01 16:25:00|11904.1|11902.1|11901.4|11899.4|11904.5|11902.5|11899.8|11897.8|4838
1646152200000|2022-03-01 16:30:00|11902.2|11900.2|11906.1|11904.1|11906.1|11904.1|11900.6|11898.6|3696
1646152500000|2022-03-01 16:35:00|11906.9|11904.9|11906.9|11904.9|11908.4|11906.4|11903.7|11901.7|5872
1646152800000|2022-03-01 16:40:00|11907.6|11905.6|11922.5|11920.5|11922.5|11920.5|11905.3|11903.3|12494
1646153100000|2022-03-01 16:45:00|11921.7|11919.7|11920.9|11918.9|11924|11922|11920.1|11918.1|8197
1646153400000|2022-03-01 16:50:00|11920.5|11918.5|11910.8|11908.8|11920.9|11918.9|11910|11908|6704
1646153700000|2022-03-01 16:55:00|11911.5|11909.5|11908.4|11906.4|11911.9|11909.9|11908.4|11906.4|4902
1646154000000|2022-03-01 17:00:00|11909.2|11907.2|11909.2|11907.2|11911.2|11909.2|11906.9|11904.9|5320
1646154300000|2022-03-01 17:05:00|11910|11908|11911.5|11909.5|11913.1|11911.1|11907.6|11905.6|4383
1646154600000|2022-03-01 17:10:00|11912.3|11910.3|11907.6|11905.6|11913.9|11911.9|11906.9|11904.9|4515
1646154900000|2022-03-01 17:15:00|11906.9|11904.9|11912.3|11910.3|11912.3|11910.3|11906.9|11904.9|4087
1646155200000|2022-03-01 17:20:00|11911.5|11909.5|11913.1|11911.1|11913.9|11911.9|11910.8|11908.8|4724
1646155500000|2022-03-01 17:25:00|11913.9|11911.9|11906.9|11904.9|11913.9|11911.9|11905.3|11903.3|6591
1646155800000|2022-03-01 17:30:00|11907.6|11905.6|11904.5|11902.5|11907.6|11905.6|11903.7|11901.7|4939
1646156100000|2022-03-01 17:35:00|11903.7|11901.7|11910.8|11908.8|11910.8|11908.8|11903.7|11901.7|2792
1646156400000|2022-03-01 17:40:00|11910|11908|11908.4|11906.4|11910|11908|11906.9|11904.9|2516
1646156700000|2022-03-01 17:45:00|11909.2|11907.2|11910.8|11908.8|11910.8|11908.8|11908.4|11906.4|2135
1646157000000|2022-03-01 17:50:00|11910|11908|11905.3|11903.3|11910|11908|11905.3|11903.3|3021
1646157300000|2022-03-01 17:55:00|11904.5|11902.5|11904.5|11902.5|11909.2|11907.2|11904.5|11902.5|2853
1646157600000|2022-03-01 18:00:00|11904.9|11902.9|11902.2|11900.2|11905.3|11903.3|11900.6|11898.6|3841
1646157900000|2022-03-01 18:05:00|11903|11901|11904.5|11902.5|11906.1|11904.1|11902.2|11900.2|3686
1646158200000|2022-03-01 18:10:00|11903.7|11901.7|11910|11908|11912.3|11910.3|11903.7|11901.7|3166
1646158500000|2022-03-01 18:15:00|11910.8|11908.8|11913.9|11911.9|11915.5|11913.5|11910.8|11908.8|4302
1646158800000|2022-03-01 18:20:00|11913.1|11911.1|11916.2|11914.2|11916.2|11914.2|11912.3|11910.3|5532
1646159100000|2022-03-01 18:25:00|11917|11915|11919.4|11917.4|11920.1|11918.1|11915.8|11913.8|5550
1646159400000|2022-03-01 18:30:00|11918.6|11916.6|11919.4|11917.4|11923.3|11921.3|11917.8|11915.8|5018
1646159700000|2022-03-01 18:35:00|11920.1|11918.1|11920.1|11918.1|11922.5|11920.5|11917.8|11915.8|4944
1646160000000|2022-03-01 18:40:00|11920.9|11918.9|11932.6|11930.6|11934.2|11932.2|11920.9|11918.9|8330
1646160300000|2022-03-01 18:45:00|11931.9|11929.9|11926.4|11924.4|11931.9|11929.9|11926.4|11924.4|4979
1646160600000|2022-03-01 18:50:00|11927.2|11925.2|11930.3|11928.3|11931.9|11929.9|11927.2|11925.2|5720
1646160900000|2022-03-01 18:55:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11929.5|11927.5|3092
1646161200000|2022-03-01 19:00:00|11930.3|11928.3|11931.1|11929.1|11934.2|11932.2|11929.5|11927.5|6177
1646161500000|2022-03-01 19:05:00|11931.9|11929.9|11928.7|11926.7|11932.3|11930.3|11924.8|11922.8|9026
1646161800000|2022-03-01 19:10:00|11928|11926|11922.5|11920.5|11928|11926|11922.5|11920.5|4719
1646162100000|2022-03-01 19:15:00|11923.3|11921.3|11924.8|11922.8|11926.4|11924.4|11922.5|11920.5|5943
1646162400000|2022-03-01 19:20:00|11924|11922|11923.3|11921.3|11925.6|11923.6|11922.5|11920.5|4631
1646162700000|2022-03-01 19:25:00|11924|11922|11922.5|11920.5|11926.4|11924.4|11922.5|11920.5|3431
1646163000000|2022-03-01 19:30:00|11923.3|11921.3|11925.6|11923.6|11926.4|11924.4|11922.5|11920.5|2245
1646163300000|2022-03-01 19:35:00|11924.8|11922.8|11925.6|11923.6|11929.5|11927.5|11924.8|11922.8|5414
1646163600000|2022-03-01 19:40:00|11926.4|11924.4|11924.8|11922.8|11927.2|11925.2|11924.8|11922.8|2823
1646163900000|2022-03-01 19:45:00|11925.6|11923.6|11918.6|11916.6|11926.4|11924.4|11915.5|11913.5|6386
1646164200000|2022-03-01 19:50:00|11919|11917|11914.7|11912.7|11920.1|11918.1|11911.5|11909.5|6729
1646164500000|2022-03-01 19:55:00|11913.9|11911.9|11919.4|11917.4|11921.7|11919.7|11913.1|11911.1|7134
1646164800000|2022-03-01 20:00:00|11920.1|11918.1|11913.1|11911.1|11920.9|11918.9|11912.3|11910.3|4060
1646165100000|2022-03-01 20:05:00|11912.3|11910.3|11913.1|11911.1|11913.9|11911.9|11910|11908|3286
1646165400000|2022-03-01 20:10:00|11913.5|11911.5|11911.9|11909.9|11914.7|11912.7|11910.8|11908.8|1572
1646165700000|2022-03-01 20:15:00|11912.3|11910.3|11916.2|11914.2|11916.2|11914.2|11911.5|11909.5|3423
1646166000000|2022-03-01 20:20:00|11917|11915|11917|11915|11917|11915|11914.7|11912.7|2054
1646166300000|2022-03-01 20:25:00|11916.2|11914.2|11914.7|11912.7|11917|11915|11913.1|11911.1|1825
1646166600000|2022-03-01 20:30:00|11913.9|11911.9|11910.8|11908.8|11915.5|11913.5|11909.2|11907.2|4120
1646166900000|2022-03-01 20:35:00|11910|11908|11907.6|11905.6|11910.8|11908.8|11906.9|11904.9|3329
1646167200000|2022-03-01 20:40:00|11906.9|11904.9|11910|11908|11910|11908|11904.5|11902.5|3235
1646167500000|2022-03-01 20:45:00|11910.8|11908.8|11910.8|11908.8|11913.1|11911.1|11910|11908|3589
1646167800000|2022-03-01 20:50:00|11911.5|11909.5|11906.1|11904.1|11911.5|11909.5|11906.1|11904.1|4828
1646168100000|2022-03-01 20:55:00|11906.9|11904.9|11903.7|11901.7|11906.9|11904.9|11901.4|11899.4|6223
1646168400000|2022-03-01 21:00:00|11904.5|11902.5|11901.4|11899.4|11906.1|11904.1|11899.8|11897.8|4962
1646168700000|2022-03-01 21:05:00|11902.2|11900.2|11903.3|11901.3|11905.3|11903.3|11900.6|11898.6|2200
1646169000000|2022-03-01 21:10:00|11903.7|11901.7|11903.7|11901.7|11904.5|11902.5|11900.6|11898.6|3366
1646169300000|2022-03-01 21:15:00|11904.5|11902.5|11905.3|11903.3|11906.9|11904.9|11902.2|11900.2|2815
1646169600000|2022-03-01 21:20:00|11906.1|11904.1|11905.3|11903.3|11906.1|11904.1|11903.7|11901.7|2400
1646169900000|2022-03-01 21:25:00|11904.5|11902.5|11907.6|11905.6|11908.4|11906.4|11904.5|11902.5|1126
1646170200000|2022-03-01 21:30:00|11908|11906|11908.4|11906.4|11910.8|11908.8|11907.6|11905.6|3252
1646170500000|2022-03-01 21:35:00|11908|11906|11910|11908|11910|11908|11906.1|11904.1|2859
1646170800000|2022-03-01 21:40:00|11909.6|11907.6|11910|11908|11910.8|11908.8|11909.2|11907.2|1048
1646171100000|2022-03-01 21:45:00|11910.8|11908.8|11907.6|11905.6|11912.3|11910.3|11907.6|11905.6|3747
1646171400000|2022-03-01 21:50:00|11908.4|11906.4|11905.3|11903.3|11908.4|11906.4|11905.3|11903.3|1417
1646171700000|2022-03-01 21:55:00|11905.7|11903.7|11897.5|11895.5|11906.1|11904.1|11897.5|11895.5|3042
1646175600000|2022-03-01 23:00:00|11896.7|11894.7|11895.1|11893.1|11897.5|11895.5|11894.4|11892.4|2405
1646175900000|2022-03-01 23:05:00|11894.4|11892.4|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|684
1646176200000|2022-03-01 23:10:00|11895.1|11893.1|11894|11892|11895.9|11893.9|11893.6|11891.6|769
1646176500000|2022-03-01 23:15:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11892.8|11890.8|533
1646176800000|2022-03-01 23:20:00|11894.8|11892.8|11897.5|11895.5|11897.5|11895.5|11894.4|11892.4|628
1646177100000|2022-03-01 23:25:00|11898.3|11896.3|11899|11897|11899.8|11897.8|11897.5|11895.5|492
1646177400000|2022-03-01 23:30:00|11899.8|11897.8|11897.5|11895.5|11899.8|11897.8|11897.5|11895.5|447
1646177700000|2022-03-01 23:35:00|11898.3|11896.3|11895.9|11893.9|11898.3|11896.3|11895.9|11893.9|479
1646178000000|2022-03-01 23:40:00|11896.7|11894.7|11896.7|11894.7|11896.7|11894.7|11895.9|11893.9|549
1646178300000|2022-03-01 23:45:00|11896.3|11894.3|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|213
1646178600000|2022-03-01 23:50:00|11896.7|11894.7|11895.9|11893.9|11896.7|11894.7|11895.9|11893.9|96
1646178900000|2022-03-01 23:55:00|11896.3|11894.3|11894.4|11892.4|11896.7|11894.7|11894.4|11892.4|255
1646179200000|2022-03-02 00:00:00|11895.1|11893.1|11888.9|11886.9|11895.9|11893.9|11887.3|11885.3|2160
1646179500000|2022-03-02 00:05:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11885.4|11883.4|1637
1646179800000|2022-03-02 00:10:00|11889.7|11887.7|11888.1|11886.1|11889.7|11887.7|11888.1|11886.1|1234
1646180100000|2022-03-02 00:15:00|11888.5|11886.5|11888.1|11886.1|11891.2|11889.2|11888.1|11886.1|1389
1646180400000|2022-03-02 00:20:00|11888.5|11886.5|11888.9|11886.9|11891.2|11889.2|11888.5|11886.5|629
1646180700000|2022-03-02 00:25:00|11888.1|11886.1|11885|11883|11888.9|11886.9|11885|11883|1018
1646181000000|2022-03-02 00:30:00|11885.8|11883.8|11887.3|11885.3|11888.9|11886.9|11884.2|11882.2|1299
1646181300000|2022-03-02 00:35:00|11888.1|11886.1|11886.5|11884.5|11888.1|11886.1|11885|11883|610
1646181600000|2022-03-02 00:40:00|11885.8|11883.8|11885|11883|11885.8|11883.8|11884.2|11882.2|899
1646181900000|2022-03-02 00:45:00|11884.6|11882.6|11884.2|11882.2|11885|11883|11883.4|11881.4|519
1646182200000|2022-03-02 00:50:00|11884.6|11882.6|11886.5|11884.5|11886.9|11884.9|11884.2|11882.2|505
1646182500000|2022-03-02 00:55:00|11887.3|11885.3|11883.4|11881.4|11887.3|11885.3|11882.6|11880.6|1454
1646182800000|2022-03-02 01:00:00|11884.2|11882.2|11881.9|11879.9|11885|11883|11881.1|11879.1|1246
1646183100000|2022-03-02 01:05:00|11882.6|11880.6|11886.5|11884.5|11886.5|11884.5|11881.9|11879.9|706
1646183400000|2022-03-02 01:10:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11885.8|11883.8|121
1646183700000|2022-03-02 01:15:00|11884.2|11882.2|11886.5|11884.5|11886.9|11884.9|11884.2|11882.2|1209
1646184000000|2022-03-02 01:20:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11885|11883|710
1646184300000|2022-03-02 01:25:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11883.4|11881.4|1142
1646184600000|2022-03-02 01:30:00|11884.2|11882.2|11884.2|11882.2|11885|11883|11883.4|11881.4|428
1646184900000|2022-03-02 01:35:00|11883.8|11881.8|11883.8|11881.8|11884.2|11882.2|11882.6|11880.6|245
1646185200000|2022-03-02 01:40:00|11884.2|11882.2|11882.6|11880.6|11884.2|11882.2|11882.6|11880.6|855
1646185500000|2022-03-02 01:45:00|11883.4|11881.4|11881.9|11879.9|11884.2|11882.2|11880.3|11878.3|1069
1646185800000|2022-03-02 01:50:00|11881.5|11879.5|11879.5|11877.5|11881.9|11879.9|11878.7|11876.7|1198
1646186100000|2022-03-02 01:55:00|11879.9|11877.9|11877.2|11875.2|11879.9|11877.9|11877.2|11875.2|760
1646186400000|2022-03-02 02:00:00|11876.8|11874.8|11878|11876|11878|11876|11875.6|11873.6|1404
1646186700000|2022-03-02 02:05:00|11878.7|11876.7|11880.3|11878.3|11880.3|11878.3|11878|11876|615
1646187000000|2022-03-02 02:10:00|11881.1|11879.1|11881.9|11879.9|11883.4|11881.4|11880.3|11878.3|453
1646187300000|2022-03-02 02:15:00|11882.6|11880.6|11887.3|11885.3|11888.1|11886.1|11882.6|11880.6|794
1646187600000|2022-03-02 02:20:00|11887.7|11885.7|11892|11890|11892|11890|11887.7|11885.7|738
1646187900000|2022-03-02 02:25:00|11891.2|11889.2|11890.5|11888.5|11892.8|11890.8|11890.5|11888.5|800
1646188200000|2022-03-02 02:30:00|11889.7|11887.7|11888.1|11886.1|11890.5|11888.5|11888.1|11886.1|619
1646188500000|2022-03-02 02:35:00|11887.7|11885.7|11886.5|11884.5|11887.7|11885.7|11885.8|11883.8|386
1646188800000|2022-03-02 02:40:00|11887.3|11885.3|11890.5|11888.5|11891.2|11889.2|11886.5|11884.5|663
1646189100000|2022-03-02 02:45:00|11889.7|11887.7|11888.9|11886.9|11891.2|11889.2|11888.1|11886.1|1070
1646189400000|2022-03-02 02:50:00|11888.1|11886.1|11887.3|11885.3|11888.9|11886.9|11887.3|11885.3|211
1646189700000|2022-03-02 02:55:00|11886.9|11884.9|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|134
1646190000000|2022-03-02 03:00:00|11886.9|11884.9|11887.3|11885.3|11888.1|11886.1|11886.5|11884.5|217
1646190300000|2022-03-02 03:05:00|11888.1|11886.1|11888.1|11886.1|11888.1|11886.1|11887.3|11885.3|188
1646190600000|2022-03-02 03:10:00|11887.3|11885.3|11886.5|11884.5|11887.3|11885.3|11886.5|11884.5|239
1646190900000|2022-03-02 03:15:00|11885.8|11883.8|11885|11883|11886.5|11884.5|11885|11883|467
1646191200000|2022-03-02 03:20:00|11884.2|11882.2|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|539
1646191500000|2022-03-02 03:25:00|11883|11881|11882.6|11880.6|11883.4|11881.4|11882.6|11880.6|437
1646191800000|2022-03-02 03:30:00|11883.4|11881.4|11883.4|11881.4|11884.2|11882.2|11882.6|11880.6|306
1646192100000|2022-03-02 03:35:00|11883.8|11881.8|11888.9|11886.9|11889.7|11887.7|11883.8|11881.8|616
1646192400000|2022-03-02 03:40:00|11889.7|11887.7|11889.7|11887.7|11889.7|11887.7|11888.9|11886.9|176
1646192700000|2022-03-02 03:45:00|11890.5|11888.5|11891.6|11889.6|11891.6|11889.6|11889.7|11887.7|305
1646193000000|2022-03-02 03:50:00|11892|11890|11892|11890|11892.8|11890.8|11890.5|11888.5|388
1646193300000|2022-03-02 03:55:00|11891.6|11889.6|11891.2|11889.2|11892|11890|11890.5|11888.5|129
1646193600000|2022-03-02 04:00:00|11892|11890|11892|11890|11892.8|11890.8|11891.2|11889.2|271
1646193900000|2022-03-02 04:05:00|11892.4|11890.4|11892.8|11890.8|11892.8|11890.8|11892|11890|154
1646194200000|2022-03-02 04:10:00|11892|11890|11892|11890|11892.8|11890.8|11892|11890|251
1646194500000|2022-03-02 04:15:00|11892.8|11890.8|11895.9|11893.9|11899|11897|11892.8|11890.8|1038
1646194800000|2022-03-02 04:20:00|11896.3|11894.3|11895.1|11893.1|11896.7|11894.7|11894.8|11892.8|278
1646195100000|2022-03-02 04:25:00|11894.8|11892.8|11893.6|11891.6|11895.1|11893.1|11893.6|11891.6|199
1646195400000|2022-03-02 04:30:00|11892.8|11890.8|11889.7|11887.7|11892.8|11890.8|11889.7|11887.7|533
1646195700000|2022-03-02 04:35:00|11890.1|11888.1|11889.7|11887.7|11890.5|11888.5|11888.9|11886.9|413
1646196000000|2022-03-02 04:40:00|11890.5|11888.5|11890.5|11888.5|11890.8|11888.8|11890.5|11888.5|65
1646196300000|2022-03-02 04:45:00|11889.7|11887.7|11892|11890|11892|11890|11889.7|11887.7|245
1646196600000|2022-03-02 04:50:00|11891.6|11889.6|11890.5|11888.5|11891.6|11889.6|11890.5|11888.5|54
1646196900000|2022-03-02 04:55:00|11891.2|11889.2|11891.6|11889.6|11892|11890|11889.7|11887.7|144
1646197200000|2022-03-02 05:00:00|11891.2|11889.2|11892.8|11890.8|11894.4|11892.4|11891.2|11889.2|437
1646197500000|2022-03-02 05:05:00|11892.4|11890.4|11892|11890|11892.8|11890.8|11892|11890|89
1646197800000|2022-03-02 05:10:00|11891.6|11889.6|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|542
1646198100000|2022-03-02 05:15:00|11892.8|11890.8|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|407
1646198400000|2022-03-02 05:20:00|11893.2|11891.2|11895.9|11893.9|11896.3|11894.3|11892|11890|385
1646198700000|2022-03-02 05:25:00|11896.3|11894.3|11896.7|11894.7|11897.5|11895.5|11895.9|11893.9|850
1646199000000|2022-03-02 05:30:00|11895.9|11893.9|11895.5|11893.5|11895.9|11893.9|11895.1|11893.1|337
1646199300000|2022-03-02 05:35:00|11895.1|11893.1|11898.7|11896.7|11900.6|11898.6|11895.1|11893.1|991
1646199600000|2022-03-02 05:40:00|11898.3|11896.3|11899|11897|11899|11897|11897.5|11895.5|367
1646199900000|2022-03-02 05:45:00|11898.3|11896.3|11900.6|11898.6|11901.4|11899.4|11898.3|11896.3|408
1646200200000|2022-03-02 05:50:00|11901|11899|11903.7|11901.7|11903.7|11901.7|11900.6|11898.6|920
1646200500000|2022-03-02 05:55:00|11904.5|11902.5|11908|11906|11908|11906|11904.5|11902.5|1185
1646200800000|2022-03-02 06:00:00|11908.4|11906.4|11909.2|11907.2|11910.8|11908.8|11908.4|11906.4|1141
1646201100000|2022-03-02 06:05:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11908.4|11906.4|573
1646201400000|2022-03-02 06:10:00|11909.2|11907.2|11907.6|11905.6|11909.2|11907.2|11907.6|11905.6|664
1646201700000|2022-03-02 06:15:00|11906.9|11904.9|11906.9|11904.9|11908.4|11906.4|11906.5|11904.5|685
1646202000000|2022-03-02 06:20:00|11907.6|11905.6|11911.5|11909.5|11911.5|11909.5|11906.9|11904.9|1182
1646202300000|2022-03-02 06:25:00|11910.8|11908.8|11911.5|11909.5|11912.3|11910.3|11910.8|11908.8|616
1646202600000|2022-03-02 06:30:00|11910.8|11908.8|11912.3|11910.3|11912.3|11910.3|11910.8|11908.8|755
1646202900000|2022-03-02 06:35:00|11911.9|11909.9|11912.3|11910.3|11912.7|11910.7|11911.5|11909.5|413
1646203200000|2022-03-02 06:40:00|11911.9|11909.9|11919.4|11917.4|11919.4|11917.4|11911.5|11909.5|1117
1646203500000|2022-03-02 06:45:00|11918.6|11916.6|11927.2|11925.2|11927.2|11925.2|11918.6|11916.6|3535
1646203800000|2022-03-02 06:50:00|11926.8|11924.8|11920.9|11918.9|11931.9|11929.9|11920.9|11918.9|2755
1646204100000|2022-03-02 06:55:00|11921.7|11919.7|11925.6|11923.6|11925.6|11923.6|11920.1|11918.1|1397
1646204400000|2022-03-02 07:00:00|11924.8|11922.8|11927.2|11925.2|11928|11926|11922.5|11920.5|1964
1646204700000|2022-03-02 07:05:00|11928|11926|11931.1|11929.1|11931.9|11929.9|11925.6|11923.6|1780
1646205000000|2022-03-02 07:10:00|11930.7|11928.7|11930.3|11928.3|11931.1|11929.1|11926.4|11924.4|1606
1646205300000|2022-03-02 07:15:00|11930.7|11928.7|11928.7|11926.7|11931.1|11929.1|11928.7|11926.7|1368
1646205600000|2022-03-02 07:20:00|11928.3|11926.3|11920.9|11918.9|11928.7|11926.7|11920.1|11918.1|2277
1646205900000|2022-03-02 07:25:00|11921.7|11919.7|11924|11922|11924|11922|11916.2|11914.2|2169
1646206200000|2022-03-02 07:30:00|11924.8|11922.8|11910|11908|11924.8|11922.8|11910|11908|2969
1646206500000|2022-03-02 07:35:00|11910.8|11908.8|11908.4|11906.4|11911.5|11909.5|11907.6|11905.6|3613
1646206800000|2022-03-02 07:40:00|11907.6|11905.6|11910.4|11908.4|11911.5|11909.5|11906.9|11904.9|951
1646207100000|2022-03-02 07:45:00|11910.8|11908.8|11910.8|11908.8|11912.3|11910.3|11908.4|11906.4|2047
1646207400000|2022-03-02 07:50:00|11910|11908|11912.3|11910.3|11913.9|11911.9|11910|11908|1324
1646207700000|2022-03-02 07:55:00|11912.7|11910.7|11909.2|11907.2|11915.5|11913.5|11908.8|11906.8|2248
1646208000000|2022-03-02 08:00:00|11908.4|11906.4|11908.4|11906.4|11909.2|11907.2|11904.5|11902.5|3122
1646208300000|2022-03-02 08:05:00|11909.2|11907.2|11907.6|11905.6|11910|11908|11906.9|11904.9|1272
1646208600000|2022-03-02 08:10:00|11908.4|11906.4|11906.1|11904.1|11908.4|11906.4|11904.5|11902.5|1467
1646208900000|2022-03-02 08:15:00|11905.3|11903.3|11903|11901|11906.1|11904.1|11900.6|11898.6|1695
1646209200000|2022-03-02 08:20:00|11903.7|11901.7|11903.7|11901.7|11903.7|11901.7|11901.4|11899.4|1693
1646209500000|2022-03-02 08:25:00|11903.3|11901.3|11906.1|11904.1|11907.6|11905.6|11903|11901|2388
1646209800000|2022-03-02 08:30:00|11906.9|11904.9|11902.2|11900.2|11906.9|11904.9|11901.4|11899.4|1352
1646210100000|2022-03-02 08:35:00|11901.4|11899.4|11889.7|11887.7|11902.2|11900.2|11888.9|11886.9|4619
1646210400000|2022-03-02 08:40:00|11889.3|11887.3|11892.8|11890.8|11895.1|11893.1|11887.3|11885.3|3567
1646210700000|2022-03-02 08:45:00|11892|11890|11892|11890|11895.1|11893.1|11891.2|11889.2|1645
1646211000000|2022-03-02 08:50:00|11892.8|11890.8|11897.5|11895.5|11897.5|11895.5|11891.2|11889.2|1541
1646211300000|2022-03-02 08:55:00|11896.7|11894.7|11899|11897|11903.7|11901.7|11896.7|11894.7|3843
1646211600000|2022-03-02 09:00:00|11899.8|11897.8|11899.8|11897.8|11900.6|11898.6|11898.3|11896.3|2023
1646211900000|2022-03-02 09:05:00|11899|11897|11895.9|11893.9|11899|11897|11893.6|11891.6|1701
1646212200000|2022-03-02 09:10:00|11896.7|11894.7|11898.3|11896.3|11899.8|11897.8|11895.9|11893.9|1735
1646212500000|2022-03-02 09:15:00|11897.5|11895.5|11899.8|11897.8|11900.6|11898.6|11897.5|11895.5|994
1646212800000|2022-03-02 09:20:00|11900.6|11898.6|11905.3|11903.3|11905.3|11903.3|11900.6|11898.6|2856
1646213100000|2022-03-02 09:25:00|11904.5|11902.5|11900.6|11898.6|11905.3|11903.3|11899|11897|2061
1646213400000|2022-03-02 09:30:00|11902.2|11900.2|11893.6|11891.6|11903|11901|11893.2|11891.2|2597
1646213700000|2022-03-02 09:35:00|11894.4|11892.4|11896.3|11894.3|11897.1|11895.1|11894.4|11892.4|1150
1646214000000|2022-03-02 09:40:00|11896.7|11894.7|11895.1|11893.1|11897.5|11895.5|11895.1|11893.1|976
1646214300000|2022-03-02 09:45:00|11895.9|11893.9|11895.9|11893.9|11900.6|11898.6|11894.4|11892.4|2128
1646214600000|2022-03-02 09:50:00|11895.1|11893.1|11893.6|11891.6|11895.9|11893.9|11892.8|11890.8|1979
1646214900000|2022-03-02 09:55:00|11892.8|11890.8|11888.9|11886.9|11894.4|11892.4|11888.9|11886.9|1436
1646215200000|2022-03-02 10:00:00|11888.1|11886.1|11884.6|11882.6|11888.1|11886.1|11883.4|11881.4|3397
1646215500000|2022-03-02 10:05:00|11884.2|11882.2|11883.4|11881.4|11885.8|11883.8|11882.6|11880.6|2507
1646215800000|2022-03-02 10:10:00|11882.6|11880.6|11880.3|11878.3|11884.2|11882.2|11880.3|11878.3|2193
1646216100000|2022-03-02 10:15:00|11881.1|11879.1|11879.5|11877.5|11881.1|11879.1|11878|11876|2978
1646216400000|2022-03-02 10:20:00|11880.3|11878.3|11878.7|11876.7|11880.3|11878.3|11877.2|11875.2|2703
1646216700000|2022-03-02 10:25:00|11879.5|11877.5|11881.9|11879.9|11885|11883|11879.5|11877.5|1984
1646217000000|2022-03-02 10:30:00|11882.6|11880.6|11882.6|11880.6|11884.2|11882.2|11881.1|11879.1|934
1646217300000|2022-03-02 10:35:00|11881.9|11879.9|11874|11872|11882.6|11880.6|11874|11872|2613
1646217600000|2022-03-02 10:40:00|11873.3|11871.3|11877.2|11875.2|11877.2|11875.2|11871.7|11869.7|2574
1646217900000|2022-03-02 10:45:00|11878|11876|11881.1|11879.1|11881.1|11879.1|11877.2|11875.2|1174
1646218200000|2022-03-02 10:50:00|11880.3|11878.3|11878|11876|11881.9|11879.9|11878|11876|965
1646218500000|2022-03-02 10:55:00|11877.2|11875.2|11875.6|11873.6|11878|11876|11874.8|11872.8|1401
1646218800000|2022-03-02 11:00:00|11874.8|11872.8|11878.7|11876.7|11879.5|11877.5|11874.8|11872.8|872
1646219100000|2022-03-02 11:05:00|11878|11876|11875.6|11873.6|11878|11876|11875.6|11873.6|950
1646219400000|2022-03-02 11:10:00|11874.8|11872.8|11872.5|11870.5|11875.6|11873.6|11871.7|11869.7|1105
1646219700000|2022-03-02 11:15:00|11873.3|11871.3|11871.7|11869.7|11873.3|11871.3|11871.7|11869.7|777
1646220000000|2022-03-02 11:20:00|11872.1|11870.1|11874|11872|11875.6|11873.6|11871.7|11869.7|1136
1646220300000|2022-03-02 11:25:00|11873.3|11871.3|11874.8|11872.8|11874.8|11872.8|11873.3|11871.3|822
1646220600000|2022-03-02 11:30:00|11874|11872|11870.9|11868.9|11874.8|11872.8|11869.4|11867.4|1925
1646220900000|2022-03-02 11:35:00|11871.7|11869.7|11870.1|11868.1|11871.7|11869.7|11867|11865|3370
1646221200000|2022-03-02 11:40:00|11870.9|11868.9|11873.3|11871.3|11874.8|11872.8|11870.9|11868.9|2693
1646221500000|2022-03-02 11:45:00|11872.5|11870.5|11878|11876|11878.7|11876.7|11872.5|11870.5|2233
1646221800000|2022-03-02 11:50:00|11878.7|11876.7|11875.6|11873.6|11878.7|11876.7|11874.4|11872.4|1963
1646222100000|2022-03-02 11:55:00|11876.4|11874.4|11870.9|11868.9|11877.2|11875.2|11870.9|11868.9|3235
1646222400000|2022-03-02 12:00:00|11869.4|11867.4|11869.4|11867.4|11871.7|11869.7|11869.4|11867.4|2064
1646222700000|2022-03-02 12:05:00|11869.8|11867.8|11867|11865|11869.8|11867.8|11866.2|11864.2|1778
1646223000000|2022-03-02 12:10:00|11867.8|11865.8|11870.1|11868.1|11870.9|11868.9|11867|11865|3204
1646223300000|2022-03-02 12:15:00|11869.4|11867.4|11864.7|11862.7|11870.1|11868.1|11864.7|11862.7|2142
1646223600000|2022-03-02 12:20:00|11865.5|11863.5|11866.2|11864.2|11867|11865|11863.9|11861.9|1653
1646223900000|2022-03-02 12:25:00|11865.8|11863.8|11862.3|11860.3|11866.2|11864.2|11861.5|11859.5|2380
1646224200000|2022-03-02 12:30:00|11863.1|11861.1|11869.4|11867.4|11870.9|11868.9|11863.1|11861.1|2574
1646224500000|2022-03-02 12:35:00|11870.1|11868.1|11867|11865|11870.5|11868.5|11867|11865|1919
1646224800000|2022-03-02 12:40:00|11866.2|11864.2|11867|11865|11867.8|11865.8|11866.2|11864.2|1754
1646225100000|2022-03-02 12:45:00|11867.8|11865.8|11873.3|11871.3|11874|11872|11867.8|11865.8|1573
1646225400000|2022-03-02 12:50:00|11873.7|11871.7|11873.3|11871.3|11873.7|11871.7|11869.4|11867.4|3481
1646225700000|2022-03-02 12:55:00|11872.5|11870.5|11873.3|11871.3|11875.6|11873.6|11871.7|11869.7|2676
1646226000000|2022-03-02 13:00:00|11874|11872|11867|11865|11874.8|11872.8|11866.2|11864.2|6418
1646226300000|2022-03-02 13:05:00|11866.2|11864.2|11870.1|11868.1|11870.9|11868.9|11865.5|11863.5|3352
1646226600000|2022-03-02 13:10:00|11869.4|11867.4|11869.8|11867.8|11870.1|11868.1|11866.6|11864.6|3446
1646226900000|2022-03-02 13:15:00|11869.4|11867.4|11860.8|11858.8|11869.4|11867.4|11860|11858|6968
1646227200000|2022-03-02 13:20:00|11861.5|11859.5|11860|11858|11863.9|11861.9|11859.2|11857.2|6101
1646227500000|2022-03-02 13:25:00|11860.8|11858.8|11863.1|11861.1|11863.9|11861.9|11860.8|11858.8|4062
1646227800000|2022-03-02 13:30:00|11863.9|11861.9|11857.3|11855.3|11869.4|11867.4|11856.1|11854.1|9177
1646228100000|2022-03-02 13:35:00|11857.6|11855.6|11860.8|11858.8|11860.8|11858.8|11853|11851|6256
1646228400000|2022-03-02 13:40:00|11862.3|11860.3|11863.9|11861.9|11866.2|11864.2|11860|11858|6440
1646228700000|2022-03-02 13:45:00|11864.7|11862.7|11862.3|11860.3|11864.7|11862.7|11860|11858|5719
1646229000000|2022-03-02 13:50:00|11863.1|11861.1|11868.6|11866.6|11869.4|11867.4|11863.1|11861.1|7276
1646229300000|2022-03-02 13:55:00|11869.4|11867.4|11858.4|11856.4|11869.4|11867.4|11858.4|11856.4|5900
1646229600000|2022-03-02 14:00:00|11859.2|11857.2|11860|11858|11860.8|11858.8|11858.4|11856.4|6465
1646229900000|2022-03-02 14:05:00|11860.8|11858.8|11859.2|11857.2|11861.5|11859.5|11859.2|11857.2|5146
1646230200000|2022-03-02 14:10:00|11858.4|11856.4|11861.5|11859.5|11863.9|11861.9|11857.6|11855.6|5168
1646230500000|2022-03-02 14:15:00|11858.4|11856.4|11860|11858|11861.5|11859.5|11857.6|11855.6|6607
1646230800000|2022-03-02 14:20:00|11860.8|11858.8|11858.4|11856.4|11860.8|11858.8|11857.6|11855.6|5333
1646231100000|2022-03-02 14:25:00|11857.6|11855.6|11857.6|11855.6|11859.2|11857.2|11856.1|11854.1|3393
1646231400000|2022-03-02 14:30:00|11856.9|11854.9|11852.2|11850.2|11858.4|11856.4|11851.4|11849.4|5617
1646231700000|2022-03-02 14:35:00|11851.4|11849.4|11856.1|11854.1|11856.9|11854.9|11850.6|11848.6|7458
1646232000000|2022-03-02 14:40:00|11855.7|11853.7|11855.3|11853.3|11856.1|11854.1|11853.7|11851.7|3717
1646232300000|2022-03-02 14:45:00|11854.5|11852.5|11851.4|11849.4|11856.9|11854.9|11851.4|11849.4|4326
1646232600000|2022-03-02 14:50:00|11852.2|11850.2|11853|11851|11853.7|11851.7|11850.6|11848.6|3659
1646232900000|2022-03-02 14:55:00|11852.2|11850.2|11854.5|11852.5|11856.9|11854.9|11852.2|11850.2|7231
1646233200000|2022-03-02 15:00:00|11855.3|11853.3|11850.6|11848.6|11855.3|11853.3|11849|11847|3880
1646233500000|2022-03-02 15:05:00|11851.4|11849.4|11853|11851|11853.7|11851.7|11851.4|11849.4|3204
1646233800000|2022-03-02 15:10:00|11853.7|11851.7|11855.3|11853.3|11857.6|11855.6|11853.7|11851.7|3984
1646234100000|2022-03-02 15:15:00|11854.5|11852.5|11850.6|11848.6|11856.1|11854.1|11850.2|11848.2|4371
1646234400000|2022-03-02 15:20:00|11851.4|11849.4|11856.1|11854.1|11858.4|11856.4|11851.4|11849.4|6150
1646234700000|2022-03-02 15:25:00|11856.9|11854.9|11859.2|11857.2|11861.5|11859.5|11853.7|11851.7|8534
1646235000000|2022-03-02 15:30:00|11858.4|11856.4|11842|11840|11858.4|11856.4|11841.2|11839.2|16773
1646235300000|2022-03-02 15:35:00|11842.8|11840.8|11841.2|11839.2|11842.8|11840.8|11838.9|11836.9|9371
1646235600000|2022-03-02 15:40:00|11842|11840|11836.5|11834.5|11842|11840|11835|11833|6185
1646235900000|2022-03-02 15:45:00|11835.8|11833.8|11837.3|11835.3|11838.1|11836.1|11835.8|11833.8|4929
1646236200000|2022-03-02 15:50:00|11836.5|11834.5|11831.9|11829.9|11836.5|11834.5|11831.9|11829.9|7640
1646236500000|2022-03-02 15:55:00|11831.5|11829.5|11828|11826|11831.5|11829.5|11828|11826|7713
1646236800000|2022-03-02 16:00:00|11828.7|11826.7|11825.6|11823.6|11829.5|11827.5|11820.1|11818.1|10553
1646237100000|2022-03-02 16:05:00|11826|11824|11823.7|11821.7|11826.4|11824.4|11823.3|11821.3|5818
1646237400000|2022-03-02 16:10:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|4705
1646237700000|2022-03-02 16:15:00|11824|11822|11824.8|11822.8|11824.8|11822.8|11822.5|11820.5|4965
1646238000000|2022-03-02 16:20:00|11825.6|11823.6|11821.7|11819.7|11827.2|11825.2|11820.9|11818.9|6428
1646238300000|2022-03-02 16:25:00|11822.5|11820.5|11827.2|11825.2|11827.2|11825.2|11821.7|11819.7|4332
1646238600000|2022-03-02 16:30:00|11826.4|11824.4|11824.8|11822.8|11828.7|11826.7|11818.6|11816.6|6865
1646238900000|2022-03-02 16:35:00|11824|11822|11826.4|11824.4|11827.2|11825.2|11823.3|11821.3|4996
1646239200000|2022-03-02 16:40:00|11827.2|11825.2|11826.4|11824.4|11827.2|11825.2|11822.5|11820.5|3004
1646239500000|2022-03-02 16:45:00|11825.6|11823.6|11829.5|11827.5|11829.5|11827.5|11824|11822|3731
1646239800000|2022-03-02 16:50:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11826.4|11824.4|4778
1646240100000|2022-03-02 16:55:00|11827.2|11825.2|11826.4|11824.4|11828.7|11826.7|11824|11822|3322
1646240400000|2022-03-02 17:00:00|11825.6|11823.6|11822.5|11820.5|11826.4|11824.4|11821.7|11819.7|5046
1646240700000|2022-03-02 17:05:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11821.7|11819.7|3582
1646241000000|2022-03-02 17:10:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|3429
1646241300000|2022-03-02 17:15:00|11824.8|11822.8|11827.2|11825.2|11827.2|11825.2|11824|11822|2158
1646241600000|2022-03-02 17:20:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|3272
1646241900000|2022-03-02 17:25:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|2781
1646242200000|2022-03-02 17:30:00|11822.9|11820.9|11824.8|11822.8|11824.8|11822.8|11821.7|11819.7|2756
1646242500000|2022-03-02 17:35:00|11824|11822|11823.3|11821.3|11824|11822|11823.3|11821.3|2351
1646242800000|2022-03-02 17:40:00|11824|11822|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|2394
1646243100000|2022-03-02 17:45:00|11824|11822|11824|11822|11824.8|11822.8|11824|11822|1349
1646243400000|2022-03-02 17:50:00|11824.8|11822.8|11825.6|11823.6|11827.2|11825.2|11824.8|11822.8|3945
1646243700000|2022-03-02 17:55:00|11824.8|11822.8|11826.4|11824.4|11826.4|11824.4|11824|11822|2678
1646244000000|2022-03-02 18:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11825.6|11823.6|3006
1646244300000|2022-03-02 18:05:00|11827.6|11825.6|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|1895
1646244600000|2022-03-02 18:10:00|11828|11826|11827.2|11825.2|11828|11826|11826.4|11824.4|1781
1646244900000|2022-03-02 18:15:00|11826.8|11824.8|11825.6|11823.6|11826.8|11824.8|11824.8|11822.8|2588
1646245200000|2022-03-02 18:20:00|11824.8|11822.8|11824.8|11822.8|11825.6|11823.6|11824|11822|1063
1646245500000|2022-03-02 18:25:00|11824.4|11822.4|11828|11826|11828|11826|11824|11822|2239
1646245800000|2022-03-02 18:30:00|11827.2|11825.2|11826|11824|11827.2|11825.2|11824.8|11822.8|772
1646246100000|2022-03-02 18:35:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11825.6|11823.6|597
1646246400000|2022-03-02 18:40:00|11826.4|11824.4|11826.4|11824.4|11828|11826|11826.4|11824.4|2169
1646246700000|2022-03-02 18:45:00|11825.6|11823.6|11823.3|11821.3|11826.4|11824.4|11823.3|11821.3|2416
1646247000000|2022-03-02 18:50:00|11822.5|11820.5|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|3732
1646247300000|2022-03-02 18:55:00|11818.6|11816.6|11816.2|11814.2|11819.4|11817.4|11815.5|11813.5|3551
1646247600000|2022-03-02 19:00:00|11815.5|11813.5|11817|11815|11817.8|11815.8|11815.5|11813.5|3440
1646247900000|2022-03-02 19:05:00|11816.2|11814.2|11814.7|11812.7|11817|11815|11814.7|11812.7|3347
1646248200000|2022-03-02 19:10:00|11815.5|11813.5|11817.8|11815.8|11818.6|11816.6|11814.7|11812.7|6306
1646248500000|2022-03-02 19:15:00|11817|11815|11818.6|11816.6|11818.6|11816.6|11817|11815|1262
1646248800000|2022-03-02 19:20:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11818.6|11816.6|3468
1646249100000|2022-03-02 19:25:00|11818.6|11816.6|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|3653
1646249400000|2022-03-02 19:30:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|3070
1646249700000|2022-03-02 19:35:00|11820.1|11818.1|11817.8|11815.8|11820.1|11818.1|11817.8|11815.8|4914
1646250000000|2022-03-02 19:40:00|11818.6|11816.6|11817|11815|11818.6|11816.6|11816.2|11814.2|2685
1646250300000|2022-03-02 19:45:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|2789
1646250600000|2022-03-02 19:50:00|11814.7|11812.7|11815.5|11813.5|11817|11815|11813.9|11811.9|6340
1646250900000|2022-03-02 19:55:00|11816.2|11814.2|11815.5|11813.5|11817.8|11815.8|11813.9|11811.9|7449
1646251200000|2022-03-02 20:00:00|11816.2|11814.2|11817.8|11815.8|11819.4|11817.4|11816.2|11814.2|6364
1646251500000|2022-03-02 20:05:00|11817|11815|11820.1|11818.1|11820.1|11818.1|11817|11815|1714
1646251800000|2022-03-02 20:10:00|11819.4|11817.4|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|3168
1646252100000|2022-03-02 20:15:00|11821.3|11819.3|11820.1|11818.1|11821.3|11819.3|11820.1|11818.1|1854
1646252400000|2022-03-02 20:20:00|11820.9|11818.9|11820.9|11818.9|11820.9|11818.9|11819.4|11817.4|3375
1646252700000|2022-03-02 20:25:00|11820.1|11818.1|11817.8|11815.8|11820.9|11818.9|11817.8|11815.8|4580
1646253000000|2022-03-02 20:30:00|11818.6|11816.6|11813.9|11811.9|11818.6|11816.6|11813.1|11811.1|4166
1646253300000|2022-03-02 20:35:00|11814.7|11812.7|11811.5|11809.5|11815.5|11813.5|11810|11808|5736
1646253600000|2022-03-02 20:40:00|11812.3|11810.3|11806.9|11804.9|11812.3|11810.3|11806.1|11804.1|3915
1646253900000|2022-03-02 20:45:00|11806.1|11804.1|11807.6|11805.6|11810|11808|11806.1|11804.1|4609
1646254200000|2022-03-02 20:50:00|11806.9|11804.9|11806.9|11804.9|11806.9|11804.9|11805.3|11803.3|3168
1646254500000|2022-03-02 20:55:00|11806.1|11804.1|11803.7|11801.7|11808.4|11806.4|11802.2|11800.2|7657
1646254800000|2022-03-02 21:00:00|11804.5|11802.5|11802.2|11800.2|11806.1|11804.1|11802.2|11800.2|8582
1646255100000|2022-03-02 21:05:00|11803|11801|11803.7|11801.7|11804.5|11802.5|11801.4|11799.4|12819
1646255400000|2022-03-02 21:10:00|11804.5|11802.5|11806.9|11804.9|11806.9|11804.9|11804.1|11802.1|2478
1646255700000|2022-03-02 21:15:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11806.1|11804.1|1792
1646256000000|2022-03-02 21:20:00|11808.4|11806.4|11810.8|11808.8|11810.8|11808.8|11807.6|11805.6|2904
1646256300000|2022-03-02 21:25:00|11811.5|11809.5|11811.5|11809.5|11811.5|11809.5|11810|11808|3249
1646256600000|2022-03-02 21:30:00|11810.8|11808.8|11811.5|11809.5|11812.3|11810.3|11809.2|11807.2|807
1646256900000|2022-03-02 21:35:00|11810.8|11808.8|11813.9|11811.9|11813.9|11811.9|11810.8|11808.8|1648
1646257200000|2022-03-02 21:40:00|11813.1|11811.1|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|2184
1646257500000|2022-03-02 21:45:00|11813.9|11811.9|11810.8|11808.8|11814.7|11812.7|11810.8|11808.8|1355
1646257800000|2022-03-02 21:50:00|11811.5|11809.5|11811.5|11809.5|11813.1|11811.1|11811.5|11809.5|1241
1646258100000|2022-03-02 21:55:00|11812.3|11810.3|11813.9|11811.9|11815.5|11813.5|11811.5|11809.5|3696
1646262000000|2022-03-02 23:00:00|11819.4|11817.4|11823.3|11821.3|11828|11826|11819.4|11817.4|2225
1646262300000|2022-03-02 23:05:00|11824|11822|11826.4|11824.4|11827.2|11825.2|11823.3|11821.3|1358
1646262600000|2022-03-02 23:10:00|11825.6|11823.6|11827.2|11825.2|11827.2|11825.2|11825.2|11823.2|651
1646262900000|2022-03-02 23:15:00|11828|11826|11830.3|11828.3|11830.3|11828.3|11827.2|11825.2|1261
1646263200000|2022-03-02 23:20:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11829.5|11827.5|1173
1646263500000|2022-03-02 23:25:00|11831.1|11829.1|11834.2|11832.2|11834.2|11832.2|11831.1|11829.1|450
1646263800000|2022-03-02 23:30:00|11833.8|11831.8|11837.3|11835.3|11838.9|11836.9|11833.8|11831.8|2138
1646264100000|2022-03-02 23:35:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11837.3|11835.3|1077
1646264400000|2022-03-02 23:40:00|11838.9|11836.9|11835|11833|11838.9|11836.9|11835|11833|879
1646264700000|2022-03-02 23:45:00|11834.2|11832.2|11832.6|11830.6|11834.2|11832.2|11831.9|11829.9|963
1646265000000|2022-03-02 23:50:00|11831.9|11829.9|11833|11831|11834.2|11832.2|11831.9|11829.9|312
1646265300000|2022-03-02 23:55:00|11832.6|11830.6|11832.6|11830.6|11833|11831|11831.1|11829.1|865
1646265600000|2022-03-03 00:00:00|11833|11831|11835|11833|11838.1|11836.1|11832.6|11830.6|1837
1646265900000|2022-03-03 00:05:00|11835.8|11833.8|11837.3|11835.3|11838.9|11836.9|11835.8|11833.8|1220
1646266200000|2022-03-03 00:10:00|11837.7|11835.7|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|1309
1646266500000|2022-03-03 00:15:00|11836.5|11834.5|11831.1|11829.1|11836.5|11834.5|11831.1|11829.1|962
1646266800000|2022-03-03 00:20:00|11830.3|11828.3|11828.7|11826.7|11831.9|11829.9|11827.2|11825.2|1935
1646267100000|2022-03-03 00:25:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|915
1646267400000|2022-03-03 00:30:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|1127
1646267700000|2022-03-03 00:35:00|11832.3|11830.3|11831.9|11829.9|11832.6|11830.6|11831.1|11829.1|241
1646268000000|2022-03-03 00:40:00|11831.5|11829.5|11833.4|11831.4|11833.4|11831.4|11831.1|11829.1|240
1646268300000|2022-03-03 00:45:00|11832.6|11830.6|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|630
1646268600000|2022-03-03 00:50:00|11832.3|11830.3|11831.1|11829.1|11832.3|11830.3|11830.3|11828.3|243
1646268900000|2022-03-03 00:55:00|11830.3|11828.3|11830.3|11828.3|11830.7|11828.7|11829.5|11827.5|607
1646269200000|2022-03-03 01:00:00|11829.5|11827.5|11829.1|11827.1|11830.3|11828.3|11828|11826|402
1646269500000|2022-03-03 01:05:00|11829.5|11827.5|11832.6|11830.6|11832.6|11830.6|11828.7|11826.7|787
1646269800000|2022-03-03 01:10:00|11831.9|11829.9|11834.2|11832.2|11835|11833|11831.9|11829.9|548
1646270100000|2022-03-03 01:15:00|11834.6|11832.6|11836.5|11834.5|11836.5|11834.5|11834.2|11832.2|643
1646270400000|2022-03-03 01:20:00|11836.2|11834.2|11839.7|11837.7|11839.7|11837.7|11836.2|11834.2|832
1646270700000|2022-03-03 01:25:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11837.3|11835.3|748
1646271000000|2022-03-03 01:30:00|11837.7|11835.7|11837.3|11835.3|11838.9|11836.9|11836.5|11834.5|519
1646271300000|2022-03-03 01:35:00|11838.1|11836.1|11836.5|11834.5|11838.1|11836.1|11835.8|11833.8|409
1646271600000|2022-03-03 01:40:00|11835.8|11833.8|11832.6|11830.6|11836.5|11834.5|11832.6|11830.6|528
1646271900000|2022-03-03 01:45:00|11831.9|11829.9|11832.3|11830.3|11832.6|11830.6|11829.5|11827.5|964
1646272200000|2022-03-03 01:50:00|11831.9|11829.9|11831.5|11829.5|11833.4|11831.4|11830.3|11828.3|414
1646272500000|2022-03-03 01:55:00|11831.1|11829.1|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|393
1646272800000|2022-03-03 02:00:00|11832.6|11830.6|11834.2|11832.2|11834.2|11832.2|11832.6|11830.6|600
1646273100000|2022-03-03 02:05:00|11834.6|11832.6|11833.4|11831.4|11835|11833|11833.4|11831.4|197
1646273400000|2022-03-03 02:10:00|11833|11831|11832.6|11830.6|11833|11831|11831.9|11829.9|368
1646273700000|2022-03-03 02:15:00|11833.4|11831.4|11834.2|11832.2|11834.2|11832.2|11833|11831|542
1646274000000|2022-03-03 02:20:00|11833.8|11831.8|11833.8|11831.8|11834.2|11832.2|11833.4|11831.4|466
1646274300000|2022-03-03 02:25:00|11833.4|11831.4|11831.9|11829.9|11835|11833|11831.1|11829.1|638
1646274600000|2022-03-03 02:30:00|11831.1|11829.1|11828|11826|11831.9|11829.9|11828|11826|535
1646274900000|2022-03-03 02:35:00|11828.3|11826.3|11827.2|11825.2|11828.3|11826.3|11826.4|11824.4|1117
1646275200000|2022-03-03 02:40:00|11826.4|11824.4|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|377
1646275500000|2022-03-03 02:45:00|11827.6|11825.6|11824|11822|11828|11826|11824|11822|451
1646275800000|2022-03-03 02:50:00|11824.4|11822.4|11824.8|11822.8|11824.8|11822.8|11824|11822|135
1646276100000|2022-03-03 02:55:00|11824|11822|11826.4|11824.4|11826.4|11824.4|11823.3|11821.3|714
1646276400000|2022-03-03 03:00:00|11825.6|11823.6|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|418
1646276700000|2022-03-03 03:05:00|11829.1|11827.1|11829.5|11827.5|11831.1|11829.1|11828.7|11826.7|249
1646277000000|2022-03-03 03:10:00|11828.7|11826.7|11831.1|11829.1|11831.5|11829.5|11828.7|11826.7|269
1646277300000|2022-03-03 03:15:00|11831.9|11829.9|11831.9|11829.9|11833.4|11831.4|11831.1|11829.1|618
1646277600000|2022-03-03 03:20:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|146
1646277900000|2022-03-03 03:25:00|11832.6|11830.6|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|87
1646278200000|2022-03-03 03:30:00|11831.9|11829.9|11833.4|11831.4|11834.2|11832.2|11831.9|11829.9|191
1646278500000|2022-03-03 03:35:00|11833.8|11831.8|11831.9|11829.9|11834.2|11832.2|11831.9|11829.9|304
1646278800000|2022-03-03 03:40:00|11831.1|11829.1|11830.3|11828.3|11831.5|11829.5|11830.3|11828.3|318
1646279100000|2022-03-03 03:45:00|11829.5|11827.5|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|361
1646279400000|2022-03-03 03:50:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.1|11827.1|79
1646279700000|2022-03-03 03:55:00|11829.1|11827.1|11829.5|11827.5|11829.9|11827.9|11828.7|11826.7|141
1646280000000|2022-03-03 04:00:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|126
1646280300000|2022-03-03 04:05:00|11828.7|11826.7|11828|11826|11829.5|11827.5|11828|11826|209
1646280600000|2022-03-03 04:10:00|11827.2|11825.2|11828.7|11826.7|11829.5|11827.5|11827.2|11825.2|752
1646280900000|2022-03-03 04:15:00|11829.1|11827.1|11829.9|11827.9|11829.9|11827.9|11828.7|11826.7|193
1646281200000|2022-03-03 04:20:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|127
1646281500000|2022-03-03 04:25:00|11828.3|11826.3|11828.7|11826.7|11828.7|11826.7|11828|11826|123
1646281800000|2022-03-03 04:30:00|11828.3|11826.3|11828.7|11826.7|11829.5|11827.5|11828|11826|208
1646282100000|2022-03-03 04:35:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|155
1646282400000|2022-03-03 04:40:00|11828|11826|11827.2|11825.2|11828.7|11826.7|11827.2|11825.2|144
1646282700000|2022-03-03 04:45:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|103
1646283000000|2022-03-03 04:50:00|11826.8|11824.8|11827.2|11825.2|11827.2|11825.2|11826.4|11824.4|81
1646283300000|2022-03-03 04:55:00|11827.6|11825.6|11827.2|11825.2|11828|11826|11827.2|11825.2|199
1646283600000|2022-03-03 05:00:00|11828|11826|11828.7|11826.7|11829.1|11827.1|11828|11826|273
1646283900000|2022-03-03 05:05:00|11828.3|11826.3|11829.5|11827.5|11829.5|11827.5|11828|11826|77
1646284200000|2022-03-03 05:10:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|254
1646284500000|2022-03-03 05:15:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|190
1646284800000|2022-03-03 05:20:00|11830.3|11828.3|11829.5|11827.5|11830.3|11828.3|11829.5|11827.5|47
1646285100000|2022-03-03 05:25:00|11829.9|11827.9|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|222
1646285400000|2022-03-03 05:30:00|11830.7|11828.7|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|54
1646285700000|2022-03-03 05:35:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11830.3|11828.3|127
1646286300000|2022-03-03 05:45:00|11831.9|11829.9|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|115
1646286600000|2022-03-03 05:50:00|11832.3|11830.3|11831.9|11829.9|11832.3|11830.3|11831.9|11829.9|22
1646286900000|2022-03-03 05:55:00|11832.6|11830.6|11831.9|11829.9|11832.6|11830.6|11831.9|11829.9|231
1646287200000|2022-03-03 06:00:00|11832.6|11830.6|11830.3|11828.3|11832.6|11830.6|11830.3|11828.3|308
1646287500000|2022-03-03 06:05:00|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|11831.1|11829.1|20
1646287800000|2022-03-03 06:10:00|11830.7|11828.7|11830.7|11828.7|11831.1|11829.1|11830.3|11828.3|161
1646288100000|2022-03-03 06:15:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11829.9|11827.9|78
1646288400000|2022-03-03 06:20:00|11831.1|11829.1|11830.3|11828.3|11831.1|11829.1|11830.3|11828.3|275
1646288700000|2022-03-03 06:25:00|11829.9|11827.9|11831.9|11829.9|11831.9|11829.9|11829.9|11827.9|399
1646289000000|2022-03-03 06:30:00|11831.5|11829.5|11831.9|11829.9|11831.9|11829.9|11831.1|11829.1|255
1646289300000|2022-03-03 06:35:00|11831.5|11829.5|11831.9|11829.9|11832.3|11830.3|11831.5|11829.5|211
1646289600000|2022-03-03 06:40:00|11832.3|11830.3|11831.1|11829.1|11832.6|11830.6|11831.1|11829.1|508
1646289900000|2022-03-03 06:45:00|11831.9|11829.9|11828.7|11826.7|11832.6|11830.6|11828.7|11826.7|844
1646290200000|2022-03-03 06:50:00|11827.2|11825.2|11824|11822|11827.2|11825.2|11824|11822|1493
1646290500000|2022-03-03 06:55:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|1187
1646290800000|2022-03-03 07:00:00|11824|11822|11828.3|11826.3|11829.5|11827.5|11824|11822|1571
1646291100000|2022-03-03 07:05:00|11828.7|11826.7|11829.5|11827.5|11831.1|11829.1|11828|11826|640
1646291400000|2022-03-03 07:10:00|11829.1|11827.1|11825.6|11823.6|11829.5|11827.5|11825.6|11823.6|664
1646291700000|2022-03-03 07:15:00|11824.8|11822.8|11825.6|11823.6|11825.6|11823.6|11823.3|11821.3|1460
1646292000000|2022-03-03 07:20:00|11826.4|11824.4|11824|11822|11826.4|11824.4|11823.3|11821.3|890
1646292300000|2022-03-03 07:25:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11823.3|11821.3|457
1646292600000|2022-03-03 07:30:00|11824|11822|11824|11822|11824.8|11822.8|11823.3|11821.3|999
1646292900000|2022-03-03 07:35:00|11824.8|11822.8|11822.5|11820.5|11826.4|11824.4|11822.5|11820.5|834
1646293200000|2022-03-03 07:40:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11822.5|11820.5|1105
1646293500000|2022-03-03 07:45:00|11824|11822|11830.3|11828.3|11831.1|11829.1|11824|11822|2557
1646293800000|2022-03-03 07:50:00|11831.1|11829.1|11828.7|11826.7|11831.1|11829.1|11826.4|11824.4|2101
1646294100000|2022-03-03 07:55:00|11828|11826|11824|11822|11828|11826|11823.3|11821.3|2071
1646294400000|2022-03-03 08:00:00|11823.3|11821.3|11820.1|11818.1|11824|11822|11819.4|11817.4|2308
1646294700000|2022-03-03 08:05:00|11819.4|11817.4|11813.1|11811.1|11819.4|11817.4|11811.5|11809.5|5254
1646295000000|2022-03-03 08:10:00|11812.3|11810.3|11813.1|11811.1|11814.7|11812.7|11810.8|11808.8|2087
1646295300000|2022-03-03 08:15:00|11813.9|11811.9|11813.9|11811.9|11813.9|11811.9|11808.4|11806.4|4487
1646295600000|2022-03-03 08:20:00|11813.1|11811.1|11813.1|11811.1|11814.7|11812.7|11811.5|11809.5|1071
1646295900000|2022-03-03 08:25:00|11813.9|11811.9|11806.9|11804.9|11813.9|11811.9|11806.9|11804.9|2201
1646296200000|2022-03-03 08:30:00|11807.6|11805.6|11807.6|11805.6|11810|11808|11807.6|11805.6|1417
1646296500000|2022-03-03 08:35:00|11808.4|11806.4|11814.7|11812.7|11815.5|11813.5|11808.4|11806.4|2027
1646296800000|2022-03-03 08:40:00|11813.9|11811.9|11813.1|11811.1|11816.2|11814.2|11812.3|11810.3|1409
1646297100000|2022-03-03 08:45:00|11813.9|11811.9|11816.2|11814.2|11817|11815|11813.9|11811.9|1105
1646297400000|2022-03-03 08:50:00|11815.5|11813.5|11812.3|11810.3|11815.5|11813.5|11810.8|11808.8|1537
1646297700000|2022-03-03 08:55:00|11813.1|11811.1|11813.1|11811.1|11814.7|11812.7|11810.8|11808.8|1133
1646298000000|2022-03-03 09:00:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|1140
1646298300000|2022-03-03 09:05:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11808.4|11806.4|1755
1646298600000|2022-03-03 09:10:00|11813.1|11811.1|11815.5|11813.5|11816.2|11814.2|11812.3|11810.3|1219
1646298900000|2022-03-03 09:15:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11813.1|11811.1|1090
1646299200000|2022-03-03 09:20:00|11813.5|11811.5|11812.3|11810.3|11814.7|11812.7|11811.5|11809.5|1055
1646299500000|2022-03-03 09:25:00|11813.1|11811.1|11810.8|11808.8|11814.3|11812.3|11810.8|11808.8|846
1646299800000|2022-03-03 09:30:00|11811.5|11809.5|11810.8|11808.8|11812.3|11810.3|11810|11808|1375
1646300100000|2022-03-03 09:35:00|11810|11808|11809.2|11807.2|11810.8|11808.8|11808.4|11806.4|1406
1646300400000|2022-03-03 09:40:00|11808.8|11806.8|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|4339
1646300700000|2022-03-03 09:45:00|11806.5|11804.5|11803|11801|11806.9|11804.9|11803|11801|3455
1646301000000|2022-03-03 09:50:00|11802.6|11800.6|11805.3|11803.3|11806.9|11804.9|11802.2|11800.2|1995
1646301300000|2022-03-03 09:55:00|11806.1|11804.1|11807.6|11805.6|11808.4|11806.4|11805.3|11803.3|1182
1646301600000|2022-03-03 10:00:00|11808|11806|11808|11806|11809.2|11807.2|11806.9|11804.9|1133
1646301900000|2022-03-03 10:05:00|11807.6|11805.6|11811.5|11809.5|11812.3|11810.3|11807.6|11805.6|2100
1646302200000|2022-03-03 10:10:00|11810.8|11808.8|11812.7|11810.7|11813.1|11811.1|11810.8|11808.8|1042
1646302500000|2022-03-03 10:15:00|11813.1|11811.1|11810.4|11808.4|11814.3|11812.3|11810|11808|1127
1646302800000|2022-03-03 10:20:00|11810|11808|11813.1|11811.1|11813.9|11811.9|11810|11808|738
1646303100000|2022-03-03 10:25:00|11812.3|11810.3|11814.7|11812.7|11814.7|11812.7|11812.3|11810.3|650
1646303400000|2022-03-03 10:30:00|11815.5|11813.5|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|708
1646303700000|2022-03-03 10:35:00|11817|11815|11815.5|11813.5|11817|11815|11814.7|11812.7|995
1646304000000|2022-03-03 10:40:00|11816.2|11814.2|11815.5|11813.5|11817.4|11815.4|11815.5|11813.5|1074
1646304300000|2022-03-03 10:45:00|11814.7|11812.7|11817|11815|11817|11815|11814.7|11812.7|1129
1646304600000|2022-03-03 10:50:00|11817.8|11815.8|11819.4|11817.4|11819.4|11817.4|11817.8|11815.8|885
1646304900000|2022-03-03 10:55:00|11820.1|11818.1|11817.8|11815.8|11822.5|11820.5|11817.8|11815.8|1459
1646305200000|2022-03-03 11:00:00|11818.6|11816.6|11817|11815|11820.1|11818.1|11817|11815|1545
1646305500000|2022-03-03 11:05:00|11817.4|11815.4|11820.1|11818.1|11822.5|11820.5|11817|11815|1908
1646305800000|2022-03-03 11:10:00|11820.9|11818.9|11817.8|11815.8|11821.7|11819.7|11817|11815|417
1646306100000|2022-03-03 11:15:00|11817.4|11815.4|11818.6|11816.6|11818.6|11816.6|11817|11815|434
1646306400000|2022-03-03 11:20:00|11819.4|11817.4|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|467
1646306700000|2022-03-03 11:25:00|11821.7|11819.7|11820.9|11818.9|11821.7|11819.7|11819.4|11817.4|1311
1646307000000|2022-03-03 11:30:00|11820.1|11818.1|11820.9|11818.9|11821.7|11819.7|11817.8|11815.8|1012
1646307300000|2022-03-03 11:35:00|11820.5|11818.5|11819.4|11817.4|11820.9|11818.9|11818.6|11816.6|779
1646307600000|2022-03-03 11:40:00|11820.1|11818.1|11818.6|11816.6|11820.9|11818.9|11817.8|11815.8|345
1646307900000|2022-03-03 11:45:00|11817.8|11815.8|11821.7|11819.7|11821.7|11819.7|11817.8|11815.8|519
1646308200000|2022-03-03 11:50:00|11822.5|11820.5|11824.8|11822.8|11824.8|11822.8|11821.7|11819.7|1346
1646308500000|2022-03-03 11:55:00|11824|11822|11820.1|11818.1|11824|11822|11819.4|11817.4|1745
1646308800000|2022-03-03 12:00:00|11820.9|11818.9|11822.5|11820.5|11823.3|11821.3|11820.9|11818.9|1171
1646309100000|2022-03-03 12:05:00|11823.3|11821.3|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|2379
1646309400000|2022-03-03 12:10:00|11825.6|11823.6|11826.4|11824.4|11826.4|11824.4|11824|11822|609
1646309700000|2022-03-03 12:15:00|11826.8|11824.8|11827.2|11825.2|11830.3|11828.3|11826.4|11824.4|1709
1646310000000|2022-03-03 12:20:00|11828|11826|11824.8|11822.8|11828|11826|11822.5|11820.5|1328
1646310300000|2022-03-03 12:25:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11823.3|11821.3|1005
1646310600000|2022-03-03 12:30:00|11826.4|11824.4|11821.7|11819.7|11826.4|11824.4|11820.9|11818.9|1992
1646310900000|2022-03-03 12:35:00|11822.5|11820.5|11820.9|11818.9|11822.5|11820.5|11819.4|11817.4|1459
1646311200000|2022-03-03 12:40:00|11820.1|11818.1|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|1025
1646311500000|2022-03-03 12:45:00|11818.6|11816.6|11820.9|11818.9|11822.5|11820.5|11818.6|11816.6|1078
1646311800000|2022-03-03 12:50:00|11820.1|11818.1|11820.1|11818.1|11822.5|11820.5|11820.1|11818.1|1141
1646312100000|2022-03-03 12:55:00|11820.9|11818.9|11821.7|11819.7|11822.5|11820.5|11820.9|11818.9|955
1646312400000|2022-03-03 13:00:00|11822.5|11820.5|11825.6|11823.6|11826.4|11824.4|11822.5|11820.5|1888
1646312700000|2022-03-03 13:05:00|11824.8|11822.8|11824|11822|11825.6|11823.6|11821.7|11819.7|2476
1646313000000|2022-03-03 13:10:00|11824.8|11822.8|11828.7|11826.7|11829.1|11827.1|11824|11822|3118
1646313300000|2022-03-03 13:15:00|11829.5|11827.5|11829.5|11827.5|11832.6|11830.6|11828.7|11826.7|3348
1646313600000|2022-03-03 13:20:00|11830.3|11828.3|11832.6|11830.6|11834.2|11832.2|11828.7|11826.7|5725
1646313900000|2022-03-03 13:25:00|11831.9|11829.9|11829.5|11827.5|11831.9|11829.9|11828|11826|5327
1646314200000|2022-03-03 13:30:00|11829.9|11827.9|11829.5|11827.5|11830.3|11828.3|11828|11826|4790
1646314500000|2022-03-03 13:35:00|11830.3|11828.3|11827.2|11825.2|11831.1|11829.1|11827.2|11825.2|2273
1646314800000|2022-03-03 13:40:00|11825.6|11823.6|11825.6|11823.6|11826.4|11824.4|11820.9|11818.9|4788
1646315100000|2022-03-03 13:45:00|11824.8|11822.8|11824.8|11822.8|11826.4|11824.4|11822.5|11820.5|2227
1646315400000|2022-03-03 13:50:00|11825.6|11823.6|11820.9|11818.9|11825.6|11823.6|11817.8|11815.8|4050
1646315700000|2022-03-03 13:55:00|11820.1|11818.1|11820.1|11818.1|11822.5|11820.5|11818.6|11816.6|3111
1646316000000|2022-03-03 14:00:00|11820.9|11818.9|11814.7|11812.7|11820.9|11818.9|11809.2|11807.2|4943
1646316300000|2022-03-03 14:05:00|11815.5|11813.5|11817.8|11815.8|11820.1|11818.1|11809.2|11807.2|5849
1646316600000|2022-03-03 14:10:00|11818.6|11816.6|11815.5|11813.5|11819.4|11817.4|11814.7|11812.7|3236
1646316900000|2022-03-03 14:15:00|11814.7|11812.7|11809.2|11807.2|11817|11815|11809.2|11807.2|4332
1646317200000|2022-03-03 14:20:00|11810|11808|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|2902
1646317500000|2022-03-03 14:25:00|11812.3|11810.3|11810|11808|11812.3|11810.3|11806.9|11804.9|2970
1646317800000|2022-03-03 14:30:00|11810.8|11808.8|11810|11808|11812.3|11810.3|11808.4|11806.4|5445
1646318100000|2022-03-03 14:35:00|11810.8|11808.8|11809.2|11807.2|11811.5|11809.5|11808.4|11806.4|4670
1646318400000|2022-03-03 14:40:00|11808.4|11806.4|11798.3|11796.3|11808.4|11806.4|11798.3|11796.3|6636
1646318700000|2022-03-03 14:45:00|11799|11797|11805.3|11803.3|11805.3|11803.3|11799|11797|4142
1646319000000|2022-03-03 14:50:00|11806.1|11804.1|11806.9|11804.9|11807.6|11805.6|11803.7|11801.7|3777
1646319300000|2022-03-03 14:55:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11803.7|11801.7|4308
1646319600000|2022-03-03 15:00:00|11808.4|11806.4|11813.1|11811.1|11813.9|11811.9|11803|11801|5413
1646319900000|2022-03-03 15:05:00|11813.9|11811.9|11812.3|11810.3|11813.9|11811.9|11810.8|11808.8|2843
1646320200000|2022-03-03 15:10:00|11811.5|11809.5|11812.3|11810.3|11814.7|11812.7|11810|11808|3393
1646320500000|2022-03-03 15:15:00|11813.1|11811.1|11809.2|11807.2|11816.2|11814.2|11808.4|11806.4|4078
1646320800000|2022-03-03 15:20:00|11810|11808|11813.9|11811.9|11813.9|11811.9|11809.2|11807.2|4187
1646321100000|2022-03-03 15:25:00|11814.7|11812.7|11812.3|11810.3|11816.2|11814.2|11811.5|11809.5|3777
1646321400000|2022-03-03 15:30:00|11811.5|11809.5|11816.2|11814.2|11816.2|11814.2|11807.6|11805.6|5203
1646321700000|2022-03-03 15:35:00|11815.5|11813.5|11817.8|11815.8|11818.6|11816.6|11815.5|11813.5|5507
1646322000000|2022-03-03 15:40:00|11817|11815|11812.7|11810.7|11817|11815|11810.8|11808.8|2851
1646322300000|2022-03-03 15:45:00|11812.3|11810.3|11810.8|11808.8|11813.9|11811.9|11810|11808|4199
1646322600000|2022-03-03 15:50:00|11810|11808|11812.3|11810.3|11812.3|11810.3|11810|11808|3355
1646322900000|2022-03-03 15:55:00|11811.5|11809.5|11814.7|11812.7|11816.2|11814.2|11811.5|11809.5|3568
1646323200000|2022-03-03 16:00:00|11813.9|11811.9|11814.7|11812.7|11817.8|11815.8|11812.3|11810.3|4074
1646323500000|2022-03-03 16:05:00|11813.9|11811.9|11822.5|11820.5|11824|11822|11813.9|11811.9|5009
1646323800000|2022-03-03 16:10:00|11823.3|11821.3|11826.4|11824.4|11828|11826|11821.7|11819.7|4564
1646324100000|2022-03-03 16:15:00|11827.2|11825.2|11826.4|11824.4|11831.9|11829.9|11825.6|11823.6|4988
1646324400000|2022-03-03 16:20:00|11826.8|11824.8|11826.4|11824.4|11828|11826|11824.8|11822.8|3180
1646324700000|2022-03-03 16:25:00|11826|11824|11826.4|11824.4|11827.2|11825.2|11824.8|11822.8|1746
1646325000000|2022-03-03 16:30:00|11827.2|11825.2|11827.2|11825.2|11829.5|11827.5|11824|11822|4729
1646325300000|2022-03-03 16:35:00|11828|11826|11830.3|11828.3|11831.1|11829.1|11826.4|11824.4|4948
1646325600000|2022-03-03 16:40:00|11830.7|11828.7|11827.2|11825.2|11831.1|11829.1|11824|11822|3270
1646325900000|2022-03-03 16:45:00|11826.4|11824.4|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|2655
1646326200000|2022-03-03 16:50:00|11828|11826|11830.3|11828.3|11831.1|11829.1|11827.2|11825.2|2395
1646326500000|2022-03-03 16:55:00|11831.1|11829.1|11825.6|11823.6|11831.1|11829.1|11825.6|11823.6|3046
1646326800000|2022-03-03 17:00:00|11826.4|11824.4|11824.8|11822.8|11827.2|11825.2|11824|11822|3294
1646327100000|2022-03-03 17:05:00|11824|11822|11823.3|11821.3|11825.6|11823.6|11823.3|11821.3|2540
1646327400000|2022-03-03 17:10:00|11824|11822|11822.5|11820.5|11824.8|11822.8|11822.5|11820.5|1275
1646327700000|2022-03-03 17:15:00|11822.9|11820.9|11824.8|11822.8|11824.8|11822.8|11822.5|11820.5|1394
1646328000000|2022-03-03 17:20:00|11825.6|11823.6|11824|11822|11825.6|11823.6|11823.3|11821.3|1399
1646328300000|2022-03-03 17:25:00|11823.3|11821.3|11824|11822|11824.8|11822.8|11823.3|11821.3|1661
1646328600000|2022-03-03 17:30:00|11823.3|11821.3|11817.8|11815.8|11825.6|11823.6|11810.8|11808.8|6691
1646328900000|2022-03-03 17:35:00|11817|11815|11818.6|11816.6|11820.9|11818.9|11813.1|11811.1|4423
1646329200000|2022-03-03 17:40:00|11819.4|11817.4|11815.5|11813.5|11819.4|11817.4|11815.5|11813.5|3202
1646329500000|2022-03-03 17:45:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11813.1|11811.1|3584
1646329800000|2022-03-03 17:50:00|11815.1|11813.1|11813.1|11811.1|11815.5|11813.5|11812.3|11810.3|2845
1646330100000|2022-03-03 17:55:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11810.8|11808.8|2294
1646330400000|2022-03-03 18:00:00|11815.5|11813.5|11816.2|11814.2|11817|11815|11814.7|11812.7|2922
1646330700000|2022-03-03 18:05:00|11817|11815|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|1242
1646331000000|2022-03-03 18:10:00|11817|11815|11817|11815|11817|11815|11815.5|11813.5|2668
1646331300000|2022-03-03 18:15:00|11816.2|11814.2|11815.5|11813.5|11817|11815|11814.7|11812.7|2283
1646331600000|2022-03-03 18:20:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.1|11811.1|979
1646331900000|2022-03-03 18:25:00|11814.7|11812.7|11810|11808|11814.7|11812.7|11810|11808|1678
1646332200000|2022-03-03 18:30:00|11810.8|11808.8|11815.1|11813.1|11816.2|11814.2|11810.8|11808.8|5240
1646332500000|2022-03-03 18:35:00|11814.7|11812.7|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|1555
1646332800000|2022-03-03 18:40:00|11813.5|11811.5|11815.5|11813.5|11816.2|11814.2|11813.1|11811.1|1299
1646333100000|2022-03-03 18:45:00|11814.7|11812.7|11815.5|11813.5|11816.2|11814.2|11813.9|11811.9|2609
1646333400000|2022-03-03 18:50:00|11814.7|11812.7|11814.7|11812.7|11816.2|11814.2|11813.9|11811.9|878
1646333700000|2022-03-03 18:55:00|11813.9|11811.9|11814.7|11812.7|11814.7|11812.7|11813.1|11811.1|2220
1646334000000|2022-03-03 19:00:00|11813.9|11811.9|11815.5|11813.5|11817|11815|11813.9|11811.9|2622
1646334300000|2022-03-03 19:05:00|11816.2|11814.2|11813.9|11811.9|11816.2|11814.2|11813.1|11811.1|1732
1646334600000|2022-03-03 19:10:00|11813.1|11811.1|11810.8|11808.8|11813.9|11811.9|11810|11808|1906
1646334900000|2022-03-03 19:15:00|11811.5|11809.5|11811.5|11809.5|11813.1|11811.1|11808.4|11806.4|3722
1646335200000|2022-03-03 19:20:00|11812.3|11810.3|11813.1|11811.1|11813.1|11811.1|11811.5|11809.5|2410
1646335500000|2022-03-03 19:25:00|11812.3|11810.3|11816.2|11814.2|11817.8|11815.8|11812.3|11810.3|2899
1646335800000|2022-03-03 19:30:00|11815.8|11813.8|11816.2|11814.2|11817|11815|11815.5|11813.5|1661
1646336100000|2022-03-03 19:35:00|11815.5|11813.5|11817.8|11815.8|11817.8|11815.8|11815.5|11813.5|2450
1646336400000|2022-03-03 19:40:00|11818.6|11816.6|11819.4|11817.4|11819.4|11817.4|11817|11815|1467
1646336700000|2022-03-03 19:45:00|11818.6|11816.6|11818.6|11816.6|11820.1|11818.1|11817.8|11815.8|1295
1646337000000|2022-03-03 19:50:00|11819.4|11817.4|11819.4|11817.4|11820.9|11818.9|11817.8|11815.8|1739
1646337300000|2022-03-03 19:55:00|11818.6|11816.6|11822.5|11820.5|11823.3|11821.3|11818.6|11816.6|5327
1646337600000|2022-03-03 20:00:00|11821.7|11819.7|11823.3|11821.3|11824|11822|11821.7|11819.7|3282
1646337900000|2022-03-03 20:05:00|11822.5|11820.5|11820.9|11818.9|11823.3|11821.3|11820.1|11818.1|3598
1646338200000|2022-03-03 20:10:00|11821.7|11819.7|11820.1|11818.1|11821.7|11819.7|11820.1|11818.1|3049
1646338500000|2022-03-03 20:15:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11818.6|11816.6|4786
1646338800000|2022-03-03 20:20:00|11823.3|11821.3|11821.7|11819.7|11824.8|11822.8|11820.9|11818.9|5236
1646339100000|2022-03-03 20:25:00|11822.5|11820.5|11819.4|11817.4|11822.5|11820.5|11819.4|11817.4|11586
1646339400000|2022-03-03 20:30:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11817.8|11815.8|4150
1646339700000|2022-03-03 20:35:00|11819.8|11817.8|11821.7|11819.7|11822.5|11820.5|11819.8|11817.8|1445
1646340000000|2022-03-03 20:40:00|11822.5|11820.5|11822.5|11820.5|11823.3|11821.3|11821.7|11819.7|2434
1646340300000|2022-03-03 20:45:00|11823.3|11821.3|11821.3|11819.3|11824|11822|11820.9|11818.9|1382
1646340600000|2022-03-03 20:50:00|11821.7|11819.7|11822.5|11820.5|11822.5|11820.5|11820.1|11818.1|1584
1646340900000|2022-03-03 20:55:00|11821.7|11819.7|11819.4|11817.4|11822.5|11820.5|11817.8|11815.8|8655
1646341200000|2022-03-03 21:00:00|11818.6|11816.6|11820.1|11818.1|11820.1|11818.1|11817|11815|4963
1646341500000|2022-03-03 21:05:00|11819.4|11817.4|11819.4|11817.4|11820.1|11818.1|11819.4|11817.4|1208
1646341800000|2022-03-03 21:10:00|11818.6|11816.6|11820.9|11818.9|11820.9|11818.9|11818.6|11816.6|1779
1646342100000|2022-03-03 21:15:00|11820.1|11818.1|11819.4|11817.4|11822.5|11820.5|11819.4|11817.4|2062
1646342400000|2022-03-03 21:20:00|11820.1|11818.1|11820.1|11818.1|11820.9|11818.9|11818.6|11816.6|1902
1646342700000|2022-03-03 21:25:00|11820.9|11818.9|11822.5|11820.5|11822.5|11820.5|11820.9|11818.9|914
1646343000000|2022-03-03 21:30:00|11823.3|11821.3|11823.3|11821.3|11824.8|11822.8|11822.5|11820.5|2141
1646343300000|2022-03-03 21:35:00|11822.5|11820.5|11827.2|11825.2|11828.7|11826.7|11822.5|11820.5|3063
1646343600000|2022-03-03 21:40:00|11826.4|11824.4|11825.6|11823.6|11828|11826|11825.6|11823.6|1201
1646343900000|2022-03-03 21:45:00|11824.8|11822.8|11824.8|11822.8|11827.2|11825.2|11824.8|11822.8|2507
1646344200000|2022-03-03 21:50:00|11825.6|11823.6|11823.3|11821.3|11825.6|11823.6|11822.5|11820.5|1481
1646344500000|2022-03-03 21:55:00|11822.5|11820.5|11823.3|11821.3|11824|11822|11821.3|11819.3|2963
1646348400000|2022-03-03 23:00:00|11822.5|11820.5|11818.6|11816.6|11822.5|11820.5|11818.6|11816.6|456
1646348700000|2022-03-03 23:05:00|11817.4|11815.4|11817.4|11815.4|11817.8|11815.8|11816.2|11814.2|171
1646349000000|2022-03-03 23:10:00|11817.8|11815.8|11818.2|11816.2|11818.6|11816.6|11817|11815|241
1646349300000|2022-03-03 23:15:00|11817.8|11815.8|11815.5|11813.5|11818.2|11816.2|11815.5|11813.5|227
1646349600000|2022-03-03 23:20:00|11815.1|11813.1|11815.1|11813.1|11815.5|11813.5|11814.7|11812.7|204
1646349900000|2022-03-03 23:25:00|11814.7|11812.7|11816.2|11814.2|11816.2|11814.2|11814.7|11812.7|140
1646350200000|2022-03-03 23:30:00|11815.8|11813.8|11816.2|11814.2|11816.2|11814.2|11815.5|11813.5|418
1646350500000|2022-03-03 23:35:00|11815.8|11813.8|11816.2|11814.2|11817|11815|11815.5|11813.5|308
1646350800000|2022-03-03 23:40:00|11817|11815|11816.2|11814.2|11817|11815|11816.2|11814.2|169
1646351100000|2022-03-03 23:45:00|11815.5|11813.5|11813.9|11811.9|11815.5|11813.5|11813.9|11811.9|268
1646351400000|2022-03-03 23:50:00|11813.1|11811.1|11812.3|11810.3|11813.1|11811.1|11811.5|11809.5|467
1646351700000|2022-03-03 23:55:00|11811.5|11809.5|11813.9|11811.9|11813.9|11811.9|11811.5|11809.5|538
1646352000000|2022-03-04 00:00:00|11814.7|11812.7|11816.2|11814.2|11816.6|11814.6|11814.7|11812.7|332
1646352300000|2022-03-04 00:05:00|11817|11815|11828.7|11826.7|11830.3|11828.3|11816.6|11814.6|2210
1646352600000|2022-03-04 00:10:00|11829.5|11827.5|11835|11833|11838.1|11836.1|11829.5|11827.5|3357
1646352900000|2022-03-04 00:15:00|11835.8|11833.8|11849|11847|11850.6|11848.6|11835.8|11833.8|4106
1646353200000|2022-03-04 00:20:00|11848.7|11846.7|11857.6|11855.6|11862.3|11860.3|11848.7|11846.7|4051
1646353500000|2022-03-04 00:25:00|11858|11856|11856.9|11854.9|11862.3|11860.3|11853.3|11851.3|2269
1646353800000|2022-03-04 00:30:00|11856.5|11854.5|11870.9|11868.9|11871.7|11869.7|11854.5|11852.5|2730
1646354100000|2022-03-04 00:35:00|11870.5|11868.5|11880.7|11878.7|11881.1|11879.1|11869.4|11867.4|2917
1646354400000|2022-03-04 00:40:00|11881.1|11879.1|11895.9|11893.9|11898.3|11896.3|11881.1|11879.1|3790
1646354700000|2022-03-04 00:45:00|11895.5|11893.5|11889.7|11887.7|11902.2|11900.2|11889.7|11887.7|4601
1646355000000|2022-03-04 00:50:00|11890.1|11888.1|11895.9|11893.9|11895.9|11893.9|11877.2|11875.2|3205
1646355300000|2022-03-04 00:55:00|11895.5|11893.5|11887.3|11885.3|11902.2|11900.2|11886.5|11884.5|2787
1646355600000|2022-03-04 01:00:00|11886.5|11884.5|11878|11876|11888.5|11886.5|11878|11876|2584
1646355900000|2022-03-04 01:05:00|11877.2|11875.2|11885|11883|11886.5|11884.5|11867|11865|2962
1646356200000|2022-03-04 01:10:00|11884.2|11882.2|11878|11876|11885|11883|11873.7|11871.7|2170
1646356500000|2022-03-04 01:15:00|11878.3|11876.3|11874|11872|11881.1|11879.1|11874|11872|1533
1646356800000|2022-03-04 01:20:00|11874.8|11872.8|11860|11858|11874.8|11872.8|11858|11856|1958
1646357100000|2022-03-04 01:25:00|11860.4|11858.4|11862.3|11860.3|11866.2|11864.2|11857.6|11855.6|1694
1646357400000|2022-03-04 01:30:00|11863.1|11861.1|11865.5|11863.5|11867|11865|11863.1|11861.1|1237
1646357700000|2022-03-04 01:35:00|11864.7|11862.7|11861.5|11859.5|11866.2|11864.2|11860.8|11858.8|1906
1646358000000|2022-03-04 01:40:00|11862.3|11860.3|11856.1|11854.1|11862.3|11860.3|11856.1|11854.1|1891
1646358300000|2022-03-04 01:45:00|11856.9|11854.9|11847.9|11845.9|11856.9|11854.9|11847.5|11845.5|2902
1646358600000|2022-03-04 01:50:00|11847.5|11845.5|11845.9|11843.9|11848.7|11846.7|11835|11833|3662
1646358900000|2022-03-04 01:55:00|11846.7|11844.7|11845.1|11843.1|11852.2|11850.2|11842.8|11840.8|1351
1646359200000|2022-03-04 02:00:00|11845.9|11843.9|11850.6|11848.6|11857.6|11855.6|11845.9|11843.9|2323
1646359500000|2022-03-04 02:05:00|11851.4|11849.4|11848.3|11846.3|11853|11851|11848.3|11846.3|967
1646359800000|2022-03-04 02:10:00|11849|11847|11847.5|11845.5|11849.8|11847.8|11846.7|11844.7|777
1646360100000|2022-03-04 02:15:00|11846.7|11844.7|11856.9|11854.9|11857.6|11855.6|11845.9|11843.9|1561
1646360400000|2022-03-04 02:20:00|11856.1|11854.1|11850.6|11848.6|11856.1|11854.1|11850.6|11848.6|552
1646360700000|2022-03-04 02:25:00|11849.8|11847.8|11850.2|11848.2|11853.3|11851.3|11848.3|11846.3|725
1646361000000|2022-03-04 02:30:00|11849.8|11847.8|11849|11847|11852.2|11850.2|11848.3|11846.3|459
1646361300000|2022-03-04 02:35:00|11849.4|11847.4|11847.9|11845.9|11851.4|11849.4|11845.1|11843.1|488
1646361600000|2022-03-04 02:40:00|11847.5|11845.5|11850.2|11848.2|11850.6|11848.6|11846.7|11844.7|298
1646361900000|2022-03-04 02:45:00|11849.8|11847.8|11860.8|11858.8|11861.5|11859.5|11849.8|11847.8|1382
1646362200000|2022-03-04 02:50:00|11860.4|11858.4|11858.4|11856.4|11861.5|11859.5|11856.1|11854.1|523
1646362500000|2022-03-04 02:55:00|11860|11858|11858.4|11856.4|11860|11858|11856.9|11854.9|489
1646362800000|2022-03-04 03:00:00|11859.2|11857.2|11855.3|11853.3|11860|11858|11854.5|11852.5|312
1646363100000|2022-03-04 03:05:00|11855.7|11853.7|11853.7|11851.7|11857.6|11855.6|11853.7|11851.7|327
1646363400000|2022-03-04 03:10:00|11854.5|11852.5|11856.1|11854.1|11857.6|11855.6|11851.4|11849.4|531
1646363700000|2022-03-04 03:15:00|11855.7|11853.7|11863.9|11861.9|11863.9|11861.9|11855.3|11853.3|950
1646364000000|2022-03-04 03:20:00|11864.7|11862.7|11862.3|11860.3|11866.2|11864.2|11860.8|11858.8|1218
1646364300000|2022-03-04 03:25:00|11861.5|11859.5|11860.8|11858.8|11866.2|11864.2|11860|11858|810
1646364600000|2022-03-04 03:30:00|11860.4|11858.4|11857.6|11855.6|11863.1|11861.1|11857.6|11855.6|782
1646364900000|2022-03-04 03:35:00|11858.4|11856.4|11861.5|11859.5|11861.5|11859.5|11858.4|11856.4|283
1646365200000|2022-03-04 03:40:00|11860.8|11858.8|11861.5|11859.5|11863.9|11861.9|11860.4|11858.4|362
1646365500000|2022-03-04 03:45:00|11861.9|11859.9|11865.5|11863.5|11866.2|11864.2|11861.2|11859.2|262
1646365800000|2022-03-04 03:50:00|11865.8|11863.8|11862.3|11860.3|11866.2|11864.2|11861.5|11859.5|654
1646366100000|2022-03-04 03:55:00|11860.8|11858.8|11860|11858|11862.3|11860.3|11858.4|11856.4|512
1646366400000|2022-03-04 04:00:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11859.2|11857.2|229
1646366700000|2022-03-04 04:05:00|11862.3|11860.3|11859.2|11857.2|11863.1|11861.1|11856.1|11854.1|558
1646367000000|2022-03-04 04:10:00|11858.8|11856.8|11860|11858|11860|11858|11858.4|11856.4|146
1646367300000|2022-03-04 04:15:00|11859.6|11857.6|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|205
1646367600000|2022-03-04 04:20:00|11857.3|11855.3|11858.4|11856.4|11859.2|11857.2|11857.3|11855.3|139
1646367900000|2022-03-04 04:25:00|11858|11856|11854.5|11852.5|11858|11856|11854.5|11852.5|352
1646368200000|2022-03-04 04:30:00|11854.9|11852.9|11852.2|11850.2|11857.6|11855.6|11852.2|11850.2|466
1646368500000|2022-03-04 04:35:00|11851.4|11849.4|11851.4|11849.4|11853|11851|11851.4|11849.4|834
1646368800000|2022-03-04 04:40:00|11850.6|11848.6|11850.6|11848.6|11851.4|11849.4|11849.8|11847.8|970
1646369100000|2022-03-04 04:45:00|11850.2|11848.2|11851.4|11849.4|11853.7|11851.7|11849.8|11847.8|523
1646369400000|2022-03-04 04:50:00|11850.6|11848.6|11850.6|11848.6|11851.4|11849.4|11849.8|11847.8|240
1646369700000|2022-03-04 04:55:00|11851.4|11849.4|11849.8|11847.8|11852.2|11850.2|11849|11847|239
1646370000000|2022-03-04 05:00:00|11850.6|11848.6|11851|11849|11853.7|11851.7|11850.6|11848.6|256
1646370300000|2022-03-04 05:05:00|11850.6|11848.6|11849.8|11847.8|11851.4|11849.4|11849.8|11847.8|587
1646370600000|2022-03-04 05:10:00|11850.2|11848.2|11846.7|11844.7|11850.6|11848.6|11845.9|11843.9|473
1646370900000|2022-03-04 05:15:00|11847.5|11845.5|11849.8|11847.8|11850.2|11848.2|11847.1|11845.1|591
1646371200000|2022-03-04 05:20:00|11850.6|11848.6|11846.7|11844.7|11851.4|11849.4|11846.7|11844.7|279
1646371500000|2022-03-04 05:25:00|11845.9|11843.9|11850.6|11848.6|11850.6|11848.6|11845.1|11843.1|616
1646371800000|2022-03-04 05:30:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11849|11847|148
1646372100000|2022-03-04 05:35:00|11849.4|11847.4|11848.3|11846.3|11849.8|11847.8|11847.5|11845.5|212
1646372400000|2022-03-04 05:40:00|11847.5|11845.5|11848.3|11846.3|11849|11847|11846.7|11844.7|450
1646372700000|2022-03-04 05:45:00|11848.7|11846.7|11847.5|11845.5|11849.8|11847.8|11847.5|11845.5|228
1646373000000|2022-03-04 05:50:00|11848.3|11846.3|11847.5|11845.5|11849|11847|11845.9|11843.9|172
1646373300000|2022-03-04 05:55:00|11847.9|11845.9|11845.1|11843.1|11847.9|11845.9|11844.4|11842.4|302
1646373600000|2022-03-04 06:00:00|11845.9|11843.9|11842.8|11840.8|11846.7|11844.7|11842|11840|617
1646373900000|2022-03-04 06:05:00|11843.2|11841.2|11845.9|11843.9|11845.9|11843.9|11842|11840|868
1646374200000|2022-03-04 06:10:00|11845.5|11843.5|11845.1|11843.1|11847.5|11845.5|11844.4|11842.4|314
1646374500000|2022-03-04 06:15:00|11844.8|11842.8|11845.9|11843.9|11848.3|11846.3|11844.8|11842.8|319
1646374800000|2022-03-04 06:20:00|11846.3|11844.3|11847.1|11845.1|11847.5|11845.5|11845.9|11843.9|501
1646375100000|2022-03-04 06:25:00|11847.5|11845.5|11845.1|11843.1|11847.5|11845.5|11843.6|11841.6|755
1646375400000|2022-03-04 06:30:00|11845.9|11843.9|11851.4|11849.4|11852.2|11850.2|11845.9|11843.9|879
1646375700000|2022-03-04 06:35:00|11852.2|11850.2|11849|11847|11852.2|11850.2|11848.3|11846.3|525
1646376000000|2022-03-04 06:40:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11848.3|11846.3|384
1646376300000|2022-03-04 06:45:00|11849|11847|11851.4|11849.4|11851.4|11849.4|11848.3|11846.3|472
1646376600000|2022-03-04 06:50:00|11852.2|11850.2|11852.2|11850.2|11853.7|11851.7|11852.2|11850.2|239
1646376900000|2022-03-04 06:55:00|11852.6|11850.6|11853|11851|11853.3|11851.3|11850.6|11848.6|751
1646377200000|2022-03-04 07:00:00|11852.2|11850.2|11849.8|11847.8|11852.2|11850.2|11847.9|11845.9|1108
1646377500000|2022-03-04 07:05:00|11850.2|11848.2|11850.6|11848.6|11852.2|11850.2|11849|11847|415
1646377800000|2022-03-04 07:10:00|11849.8|11847.8|11846.7|11844.7|11850.2|11848.2|11846.3|11844.3|746
1646378100000|2022-03-04 07:15:00|11847.1|11845.1|11850.2|11848.2|11850.6|11848.6|11846.7|11844.7|648
1646378400000|2022-03-04 07:20:00|11850.6|11848.6|11849|11847|11853|11851|11849|11847|867
1646378700000|2022-03-04 07:25:00|11849.4|11847.4|11851.4|11849.4|11852.2|11850.2|11848.3|11846.3|677
1646379000000|2022-03-04 07:30:00|11850.6|11848.6|11845.5|11843.5|11850.6|11848.6|11843.6|11841.6|1299
1646379300000|2022-03-04 07:35:00|11845.1|11843.1|11845.1|11843.1|11846.7|11844.7|11842|11840|1182
1646379600000|2022-03-04 07:40:00|11844.4|11842.4|11843.6|11841.6|11845.9|11843.9|11842.8|11840.8|834
1646379900000|2022-03-04 07:45:00|11844|11842|11843.6|11841.6|11845.1|11843.1|11842|11840|1235
1646380200000|2022-03-04 07:50:00|11842.8|11840.8|11842|11840|11843.2|11841.2|11840.5|11838.5|692
1646380500000|2022-03-04 07:55:00|11842.8|11840.8|11844.4|11842.4|11845.9|11843.9|11842.8|11840.8|1081
1646380800000|2022-03-04 08:00:00|11843.6|11841.6|11845.1|11843.1|11845.5|11843.5|11841.2|11839.2|788
1646381100000|2022-03-04 08:05:00|11844.4|11842.4|11840.5|11838.5|11845.9|11843.9|11839.7|11837.7|1191
1646381400000|2022-03-04 08:10:00|11840.1|11838.1|11838.1|11836.1|11841.2|11839.2|11835.8|11833.8|1567
1646381700000|2022-03-04 08:15:00|11839.7|11837.7|11838.9|11836.9|11843.6|11841.6|11838.9|11836.9|756
1646382000000|2022-03-04 08:20:00|11838.1|11836.1|11841.2|11839.2|11841.2|11839.2|11838.1|11836.1|1070
1646382300000|2022-03-04 08:25:00|11840.8|11838.8|11838.1|11836.1|11841.2|11839.2|11837.3|11835.3|515
1646382600000|2022-03-04 08:30:00|11838.9|11836.9|11840.1|11838.1|11842.8|11840.8|11838.5|11836.5|629
1646382900000|2022-03-04 08:35:00|11839.7|11837.7|11847.5|11845.5|11847.5|11845.5|11839.7|11837.7|1093
1646383200000|2022-03-04 08:40:00|11846.7|11844.7|11849|11847|11849.8|11847.8|11846.7|11844.7|1764
1646383500000|2022-03-04 08:45:00|11848.3|11846.3|11853.7|11851.7|11854.1|11852.1|11847.1|11845.1|1769
1646383800000|2022-03-04 08:50:00|11854.5|11852.5|11856.1|11854.1|11858.4|11856.4|11852.2|11850.2|2128
1646384100000|2022-03-04 08:55:00|11855.3|11853.3|11855.3|11853.3|11856.9|11854.9|11854.5|11852.5|844
1646384400000|2022-03-04 09:00:00|11856.1|11854.1|11860|11858|11860.8|11858.8|11856.1|11854.1|2116
1646384700000|2022-03-04 09:05:00|11859.2|11857.2|11863.1|11861.1|11867.4|11865.4|11858.4|11856.4|3377
1646385000000|2022-03-04 09:10:00|11862.3|11860.3|11858.4|11856.4|11863.1|11861.1|11858.4|11856.4|1460
1646385300000|2022-03-04 09:15:00|11859.2|11857.2|11860|11858|11862.3|11860.3|11859.2|11857.2|984
1646385600000|2022-03-04 09:20:00|11859.6|11857.6|11855.3|11853.3|11861.5|11859.5|11855.3|11853.3|1864
1646385900000|2022-03-04 09:25:00|11855.7|11853.7|11854.5|11852.5|11859.2|11857.2|11853|11851|1504
1646386200000|2022-03-04 09:30:00|11853.7|11851.7|11850.6|11848.6|11853.7|11851.7|11849|11847|982
1646386500000|2022-03-04 09:35:00|11851|11849|11853.7|11851.7|11854.1|11852.1|11851|11849|762
1646386800000|2022-03-04 09:40:00|11853|11851|11853|11851|11856.9|11854.9|11852.2|11850.2|1147
1646387100000|2022-03-04 09:45:00|11852.2|11850.2|11853|11851|11854.5|11852.5|11849|11847|905
1646387400000|2022-03-04 09:50:00|11853.3|11851.3|11851.4|11849.4|11853.7|11851.7|11849|11847|638
1646387700000|2022-03-04 09:55:00|11852.2|11850.2|11853.7|11851.7|11853.7|11851.7|11851.4|11849.4|427
1646388000000|2022-03-04 10:00:00|11854.5|11852.5|11852.2|11850.2|11856.1|11854.1|11851.4|11849.4|837
1646388300000|2022-03-04 10:05:00|11852.6|11850.6|11856.1|11854.1|11856.1|11854.1|11851.4|11849.4|501
1646388600000|2022-03-04 10:10:00|11856.9|11854.9|11854.5|11852.5|11856.9|11854.9|11854.5|11852.5|519
1646388900000|2022-03-04 10:15:00|11853.7|11851.7|11850.6|11848.6|11853.7|11851.7|11849.8|11847.8|457
1646389200000|2022-03-04 10:20:00|11851|11849|11850.6|11848.6|11852.2|11850.2|11849|11847|499
1646389500000|2022-03-04 10:25:00|11849.8|11847.8|11846.7|11844.7|11851|11849|11846.7|11844.7|455
1646389800000|2022-03-04 10:30:00|11847.1|11845.1|11848.3|11846.3|11849.8|11847.8|11847.1|11845.1|405
1646390100000|2022-03-04 10:35:00|11849|11847|11853|11851|11853.7|11851.7|11849|11847|373
1646390400000|2022-03-04 10:40:00|11853.3|11851.3|11854.5|11852.5|11856.1|11854.1|11853|11851|514
1646390700000|2022-03-04 10:45:00|11854.9|11852.9|11856.9|11854.9|11857.6|11855.6|11854.9|11852.9|548
1646391000000|2022-03-04 10:50:00|11857.6|11855.6|11857.6|11855.6|11858.4|11856.4|11856.9|11854.9|464
1646391300000|2022-03-04 10:55:00|11858|11856|11858.4|11856.4|11861.5|11859.5|11857.6|11855.6|772
1646391600000|2022-03-04 11:00:00|11858.8|11856.8|11858.4|11856.4|11860|11858|11858.4|11856.4|670
1646391900000|2022-03-04 11:05:00|11859.2|11857.2|11856.1|11854.1|11859.2|11857.2|11854.5|11852.5|807
1646392200000|2022-03-04 11:10:00|11855.7|11853.7|11855.3|11853.3|11858.4|11856.4|11854.5|11852.5|791
1646392500000|2022-03-04 11:15:00|11856.1|11854.1|11853.7|11851.7|11856.9|11854.9|11853.7|11851.7|486
1646392800000|2022-03-04 11:20:00|11854.5|11852.5|11854.5|11852.5|11860|11858|11853.7|11851.7|765
1646393100000|2022-03-04 11:25:00|11855.3|11853.3|11853|11851|11856.1|11854.1|11853|11851|804
1646393400000|2022-03-04 11:30:00|11853.7|11851.7|11853|11851|11854.5|11852.5|11852.2|11850.2|505
1646393700000|2022-03-04 11:35:00|11853.7|11851.7|11855.3|11853.3|11856.1|11854.1|11853|11851|465
1646394000000|2022-03-04 11:40:00|11854.5|11852.5|11853.7|11851.7|11854.5|11852.5|11853|11851|554
1646394300000|2022-03-04 11:45:00|11854.5|11852.5|11853.7|11851.7|11854.5|11852.5|11852.2|11850.2|250
1646394600000|2022-03-04 11:50:00|11853|11851|11856.9|11854.9|11857.6|11855.6|11853|11851|1134
1646394900000|2022-03-04 11:55:00|11857.6|11855.6|11860|11858|11862.3|11860.3|11857.6|11855.6|1995
1646395200000|2022-03-04 12:00:00|11860.8|11858.8|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|1545
1646395500000|2022-03-04 12:05:00|11858.4|11856.4|11861.5|11859.5|11862.3|11860.3|11857.6|11855.6|1268
1646395800000|2022-03-04 12:10:00|11862.3|11860.3|11860.8|11858.8|11862.3|11860.3|11860|11858|446
1646396100000|2022-03-04 12:15:00|11860|11858|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|937
1646396400000|2022-03-04 12:20:00|11858.4|11856.4|11856.1|11854.1|11859.2|11857.2|11856.1|11854.1|1568
1646396700000|2022-03-04 12:25:00|11856.9|11854.9|11858.4|11856.4|11859.2|11857.2|11854.5|11852.5|1151
1646397000000|2022-03-04 12:30:00|11857.6|11855.6|11856.9|11854.9|11858.4|11856.4|11856.1|11854.1|1061
1646397300000|2022-03-04 12:35:00|11856.1|11854.1|11853.7|11851.7|11856.9|11854.9|11853|11851|1358
1646397600000|2022-03-04 12:40:00|11853.3|11851.3|11852.2|11850.2|11854.5|11852.5|11851.4|11849.4|1564
1646397900000|2022-03-04 12:45:00|11851.4|11849.4|11851.4|11849.4|11853|11851|11850.6|11848.6|2477
1646398200000|2022-03-04 12:50:00|11851.8|11849.8|11853|11851|11853.7|11851.7|11851.4|11849.4|1571
1646398500000|2022-03-04 12:55:00|11853.7|11851.7|11853.7|11851.7|11855.3|11853.3|11853|11851|620
1646398800000|2022-03-04 13:00:00|11853|11851|11855.3|11853.3|11857.6|11855.6|11853|11851|1243
1646399100000|2022-03-04 13:05:00|11854.5|11852.5|11852.2|11850.2|11856.1|11854.1|11852.2|11850.2|1427
1646399400000|2022-03-04 13:10:00|11853|11851|11852.2|11850.2|11853.7|11851.7|11850.6|11848.6|2066
1646399700000|2022-03-04 13:15:00|11851.4|11849.4|11851.4|11849.4|11854.5|11852.5|11850.6|11848.6|3119
1646400000000|2022-03-04 13:20:00|11851|11849|11848.3|11846.3|11851.4|11849.4|11847.5|11845.5|4227
1646400300000|2022-03-04 13:25:00|11847.5|11845.5|11851.8|11849.8|11853|11851|11846.7|11844.7|4471
1646400600000|2022-03-04 13:30:00|11844.4|11842.4|11870.9|11868.9|11874|11872|11844.4|11842.4|10645
1646400900000|2022-03-04 13:35:00|11870.1|11868.1|11862.3|11860.3|11870.9|11868.9|11860.8|11858.8|7569
1646401200000|2022-03-04 13:40:00|11861.5|11859.5|11863.9|11861.9|11865.5|11863.5|11856.9|11854.9|5280
1646401500000|2022-03-04 13:45:00|11863.1|11861.1|11870.1|11868.1|11871.7|11869.7|11863.1|11861.1|4295
1646401800000|2022-03-04 13:50:00|11870.9|11868.9|11869.4|11867.4|11872.5|11870.5|11867.8|11865.8|6085
1646402100000|2022-03-04 13:55:00|11868.6|11866.6|11863.9|11861.9|11869.4|11867.4|11863.9|11861.9|7677
1646402400000|2022-03-04 14:00:00|11863.5|11861.5|11863.9|11861.9|11864.7|11862.7|11860.8|11858.8|4151
1646402700000|2022-03-04 14:05:00|11863.1|11861.1|11857.6|11855.6|11863.9|11861.9|11854.5|11852.5|5271
1646403000000|2022-03-04 14:10:00|11858.4|11856.4|11862.3|11860.3|11863.1|11861.1|11857.6|11855.6|4748
1646403300000|2022-03-04 14:15:00|11861.5|11859.5|11868.6|11866.6|11869.4|11867.4|11859.2|11857.2|4770
1646403600000|2022-03-04 14:20:00|11867.8|11865.8|11867.8|11865.8|11868.6|11866.6|11864.7|11862.7|3570
1646403900000|2022-03-04 14:25:00|11867|11865|11868.6|11866.6|11870.1|11868.1|11867|11865|3761
1646404200000|2022-03-04 14:30:00|11867.8|11865.8|11873.3|11871.3|11873.3|11871.3|11866.2|11864.2|3962
1646404500000|2022-03-04 14:35:00|11874|11872|11874|11872|11874.8|11872.8|11872.5|11870.5|4239
1646404800000|2022-03-04 14:40:00|11874.4|11872.4|11878|11876|11879.5|11877.5|11873.3|11871.3|5422
1646405100000|2022-03-04 14:45:00|11878.7|11876.7|11878.7|11876.7|11879.5|11877.5|11876.4|11874.4|4031
1646405400000|2022-03-04 14:50:00|11878|11876|11877.2|11875.2|11879.5|11877.5|11876.4|11874.4|3338
1646405700000|2022-03-04 14:55:00|11876.4|11874.4|11877.2|11875.2|11878|11876|11875.6|11873.6|3902
1646406000000|2022-03-04 15:00:00|11878|11876|11874.8|11872.8|11878|11876|11874.8|11872.8|3735
1646406300000|2022-03-04 15:05:00|11875.6|11873.6|11874.8|11872.8|11875.6|11873.6|11871.7|11869.7|4504
1646406600000|2022-03-04 15:10:00|11875.6|11873.6|11880.3|11878.3|11880.3|11878.3|11875.6|11873.6|3344
1646406900000|2022-03-04 15:15:00|11881.1|11879.1|11878.7|11876.7|11881.1|11879.1|11877.2|11875.2|4065
1646407200000|2022-03-04 15:20:00|11879.5|11877.5|11878.7|11876.7|11880.3|11878.3|11878.7|11876.7|3902
1646407500000|2022-03-04 15:25:00|11879.5|11877.5|11884.2|11882.2|11885|11883|11878.7|11876.7|5644
1646407800000|2022-03-04 15:30:00|11885|11883|11890.5|11888.5|11890.5|11888.5|11883.4|11881.4|3855
1646408100000|2022-03-04 15:35:00|11891.2|11889.2|11888.1|11886.1|11892.4|11890.4|11888.1|11886.1|5613
1646408400000|2022-03-04 15:40:00|11888.9|11886.9|11888.9|11886.9|11890.5|11888.5|11887.7|11885.7|5144
1646408700000|2022-03-04 15:45:00|11888.1|11886.1|11888.9|11886.9|11889.7|11887.7|11885.8|11883.8|4713
1646409000000|2022-03-04 15:50:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11887.3|11885.3|2986
1646409300000|2022-03-04 15:55:00|11890.5|11888.5|11891.2|11889.2|11892|11890|11890.5|11888.5|2864
1646409600000|2022-03-04 16:00:00|11892|11890|11889.7|11887.7|11892|11890|11887.3|11885.3|3144
1646409900000|2022-03-04 16:05:00|11888.9|11886.9|11886.5|11884.5|11890.5|11888.5|11886.5|11884.5|3018
1646410200000|2022-03-04 16:10:00|11887.3|11885.3|11887.3|11885.3|11888.9|11886.9|11885.8|11883.8|3686
1646410500000|2022-03-04 16:15:00|11888.1|11886.1|11888.1|11886.1|11888.9|11886.9|11885.8|11883.8|4306
1646410800000|2022-03-04 16:20:00|11887.3|11885.3|11887.3|11885.3|11889.7|11887.7|11886.5|11884.5|4598
1646411100000|2022-03-04 16:25:00|11888.1|11886.1|11892|11890|11892.8|11890.8|11886.5|11884.5|3814
1646411400000|2022-03-04 16:30:00|11891.2|11889.2|11892.8|11890.8|11892.8|11890.8|11890.5|11888.5|3707
1646411700000|2022-03-04 16:35:00|11893.6|11891.6|11892|11890|11894.4|11892.4|11892|11890|4707
1646412000000|2022-03-04 16:40:00|11891.6|11889.6|11890.5|11888.5|11892|11890|11888.9|11886.9|4288
1646412300000|2022-03-04 16:45:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11888.1|11886.1|8493
1646412600000|2022-03-04 16:50:00|11890.5|11888.5|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|6828
1646412900000|2022-03-04 16:55:00|11890.5|11888.5|11889.7|11887.7|11891.2|11889.2|11889.7|11887.7|2395
1646413200000|2022-03-04 17:00:00|11888.9|11886.9|11881.1|11879.1|11888.9|11886.9|11881.1|11879.1|6361
1646413500000|2022-03-04 17:05:00|11881.9|11879.9|11881.9|11879.9|11884.2|11882.2|11881.1|11879.1|2258
1646413800000|2022-03-04 17:10:00|11881.1|11879.1|11880.3|11878.3|11883.4|11881.4|11880.3|11878.3|2166
1646414100000|2022-03-04 17:15:00|11881.1|11879.1|11878|11876|11881.9|11879.9|11874|11872|3465
1646414400000|2022-03-04 17:20:00|11878.7|11876.7|11876.4|11874.4|11879.5|11877.5|11874.8|11872.8|2905
1646414700000|2022-03-04 17:25:00|11875.6|11873.6|11876.4|11874.4|11877.2|11875.2|11874.8|11872.8|3389
1646415000000|2022-03-04 17:30:00|11876|11874|11878.7|11876.7|11879.5|11877.5|11874.8|11872.8|3021
1646415300000|2022-03-04 17:35:00|11878|11876|11878|11876|11880.3|11878.3|11877.2|11875.2|1932
1646415600000|2022-03-04 17:40:00|11877.6|11875.6|11877.2|11875.2|11879.5|11877.5|11875.6|11873.6|1896
1646415900000|2022-03-04 17:45:00|11878|11876|11874.8|11872.8|11878|11876|11874|11872|3833
1646416200000|2022-03-04 17:50:00|11874|11872|11873.3|11871.3|11875.6|11873.6|11872.5|11870.5|2974
1646416500000|2022-03-04 17:55:00|11872.5|11870.5|11874.8|11872.8|11875.2|11873.2|11872.5|11870.5|1206
1646416800000|2022-03-04 18:00:00|11874|11872|11874|11872|11874.8|11872.8|11872.5|11870.5|1107
1646417100000|2022-03-04 18:05:00|11874.8|11872.8|11869.4|11867.4|11874.8|11872.8|11868.6|11866.6|3727
1646417400000|2022-03-04 18:10:00|11870.1|11868.1|11867|11865|11870.1|11868.1|11867|11865|3160
1646417700000|2022-03-04 18:15:00|11866.2|11864.2|11872.5|11870.5|11872.5|11870.5|11866.2|11864.2|2926
1646418000000|2022-03-04 18:20:00|11871.7|11869.7|11873.3|11871.3|11874|11872|11870.1|11868.1|1892
1646418300000|2022-03-04 18:25:00|11874|11872|11873.3|11871.3|11874|11872|11872.5|11870.5|1847
1646418600000|2022-03-04 18:30:00|11872.5|11870.5|11876.4|11874.4|11877.2|11875.2|11872.5|11870.5|1628
1646418900000|2022-03-04 18:35:00|11877.2|11875.2|11875.6|11873.6|11877.2|11875.2|11875.6|11873.6|1340
1646419200000|2022-03-04 18:40:00|11876.4|11874.4|11878.7|11876.7|11880.3|11878.3|11875.6|11873.6|1656
1646419500000|2022-03-04 18:45:00|11878|11876|11878.7|11876.7|11879.5|11877.5|11878|11876|1132
1646419800000|2022-03-04 18:50:00|11878|11876|11876.4|11874.4|11878.7|11876.7|11876.4|11874.4|1314
1646420100000|2022-03-04 18:55:00|11877.2|11875.2|11878.7|11876.7|11880.3|11878.3|11877.2|11875.2|1745
1646420400000|2022-03-04 19:00:00|11879.1|11877.1|11878.7|11876.7|11880.3|11878.3|11878|11876|1876
1646420700000|2022-03-04 19:05:00|11879.5|11877.5|11878|11876|11879.5|11877.5|11878|11876|1086
1646421000000|2022-03-04 19:10:00|11878.7|11876.7|11878.7|11876.7|11880.3|11878.3|11878|11876|1005
1646421300000|2022-03-04 19:15:00|11878|11876|11878|11876|11878.7|11876.7|11877.2|11875.2|1137
1646421600000|2022-03-04 19:20:00|11877.2|11875.2|11874.8|11872.8|11878|11876|11874.8|11872.8|778
1646421900000|2022-03-04 19:25:00|11875.6|11873.6|11874.8|11872.8|11875.6|11873.6|11874|11872|1863
1646422200000|2022-03-04 19:30:00|11875.6|11873.6|11875.6|11873.6|11878.7|11876.7|11874.8|11872.8|1370
1646422500000|2022-03-04 19:35:00|11876.4|11874.4|11877.2|11875.2|11877.2|11875.2|11875.6|11873.6|733
1646422800000|2022-03-04 19:40:00|11878|11876|11881.9|11879.9|11881.9|11879.9|11877.2|11875.2|2258
1646423100000|2022-03-04 19:45:00|11881.1|11879.1|11880.3|11878.3|11881.9|11879.9|11878.7|11876.7|2205
1646423400000|2022-03-04 19:50:00|11879.5|11877.5|11874|11872|11880.3|11878.3|11874|11872|2998
1646423700000|2022-03-04 19:55:00|11874.4|11872.4|11879.5|11877.5|11879.5|11877.5|11872.5|11870.5|4360
1646424000000|2022-03-04 20:00:00|11878.7|11876.7|11875.6|11873.6|11879.5|11877.5|11875.6|11873.6|4829
1646424300000|2022-03-04 20:05:00|11876.4|11874.4|11873.3|11871.3|11876.4|11874.4|11873.3|11871.3|2703
1646424600000|2022-03-04 20:10:00|11872.5|11870.5|11875.6|11873.6|11875.6|11873.6|11871.7|11869.7|3296
1646424900000|2022-03-04 20:15:00|11875.2|11873.2|11872.9|11870.9|11875.6|11873.6|11870.9|11868.9|2968
1646425200000|2022-03-04 20:20:00|11873.3|11871.3|11872.5|11870.5|11874|11872|11872.5|11870.5|956
1646425500000|2022-03-04 20:25:00|11871.7|11869.7|11871.7|11869.7|11873.3|11871.3|11870.9|11868.9|2894
1646425800000|2022-03-04 20:30:00|11872.5|11870.5|11874|11872|11875.6|11873.6|11872.5|11870.5|2675
1646426100000|2022-03-04 20:35:00|11873.7|11871.7|11873.3|11871.3|11876.8|11874.8|11872.5|11870.5|2703
1646426400000|2022-03-04 20:40:00|11874|11872|11874.8|11872.8|11875.6|11873.6|11871.7|11869.7|2123
1646426700000|2022-03-04 20:45:00|11875.6|11873.6|11876.4|11874.4|11878|11876|11875.6|11873.6|1441
1646427000000|2022-03-04 20:50:00|11875.6|11873.6|11871.7|11869.7|11875.6|11873.6|11871.7|11869.7|2828
1646427300000|2022-03-04 20:55:00|11870.9|11868.9|11873.3|11871.3|11874|11872|11870.9|11868.9|3735
1646427600000|2022-03-04 21:00:00|11874|11872|11872.5|11870.5|11875.6|11873.6|11871.7|11869.7|2311
1646427900000|2022-03-04 21:05:00|11872.1|11870.1|11869.4|11867.4|11872.5|11870.5|11868.6|11866.6|2259
1646428200000|2022-03-04 21:10:00|11868.6|11866.6|11865.5|11863.5|11868.6|11866.6|11864.7|11862.7|2366
1646428500000|2022-03-04 21:15:00|11864.7|11862.7|11866.2|11864.2|11869.4|11867.4|11864.7|11862.7|3227
1646428800000|2022-03-04 21:20:00|11867|11865|11860.8|11858.8|11867|11865|11860.8|11858.8|2708
1646429100000|2022-03-04 21:25:00|11861.5|11859.5|11865.5|11863.5|11865.5|11863.5|11860|11858|3129
1646429400000|2022-03-04 21:30:00|11866.2|11864.2|11867.8|11865.8|11869.4|11867.4|11864.7|11862.7|1854
1646429700000|2022-03-04 21:35:00|11867.4|11865.4|11869.4|11867.4|11870.9|11868.9|11867|11865|1764
1646430000000|2022-03-04 21:40:00|11868.6|11866.6|11870.1|11868.1|11870.1|11868.1|11867.8|11865.8|1741
1646430300000|2022-03-04 21:45:00|11869.4|11867.4|11869.4|11867.4|11870.9|11868.9|11867|11865|1256
1646430600000|2022-03-04 21:50:00|11868.6|11866.6|11873.3|11871.3|11873.3|11871.3|11868.6|11866.6|1349
1646430900000|2022-03-04 21:55:00|11872.5|11870.5|11873.3|11871.3|11874|11872|11870.9|11868.9|1388
1646607600000|2022-03-06 23:00:00|11880.7|11878.7|11895.9|11893.9|11896.3|11894.3|11876.8|11874.8|2438
1646607900000|2022-03-06 23:05:00|11896.3|11894.3|11907.6|11905.6|11908.4|11906.4|11893.2|11891.2|2858
1646608200000|2022-03-06 23:10:00|11908.4|11906.4|11907.6|11905.6|11917.4|11915.4|11904.5|11902.5|2846
1646608500000|2022-03-06 23:15:00|11908|11906|11904.1|11902.1|11909.2|11907.2|11904.1|11902.1|1337
1646608800000|2022-03-06 23:20:00|11904.5|11902.5|11903.7|11901.7|11905.3|11903.3|11900.2|11898.2|1283
1646609100000|2022-03-06 23:25:00|11903.3|11901.3|11906.1|11904.1|11908|11906|11903|11901|950
1646609400000|2022-03-06 23:30:00|11906.9|11904.9|11903|11901|11907.6|11905.6|11903|11901|1276
1646609700000|2022-03-06 23:35:00|11902.6|11900.6|11900.6|11898.6|11904.5|11902.5|11900.6|11898.6|1097
1646610000000|2022-03-06 23:40:00|11901.4|11899.4|11905.3|11903.3|11906.1|11904.1|11899.8|11897.8|1218
1646610300000|2022-03-06 23:45:00|11906.1|11904.1|11906.1|11904.1|11906.9|11904.9|11903.7|11901.7|729
1646610600000|2022-03-06 23:50:00|11906.9|11904.9|11911.5|11909.5|11912.3|11910.3|11906.5|11904.5|1665
1646610900000|2022-03-06 23:55:00|11911.2|11909.2|11912.3|11910.3|11913.9|11911.9|11910.8|11908.8|1138
1646611200000|2022-03-07 00:00:00|11913.1|11911.1|11914.7|11912.7|11916.2|11914.2|11911.5|11909.5|991
1646611500000|2022-03-07 00:05:00|11913.5|11911.5|11903.7|11901.7|11913.9|11911.9|11903.7|11901.7|576
1646611800000|2022-03-07 00:10:00|11904.5|11902.5|11903.7|11901.7|11907.6|11905.6|11903.7|11901.7|538
1646612100000|2022-03-07 00:15:00|11904.5|11902.5|11902.6|11900.6|11905.3|11903.3|11900.6|11898.6|749
1646612400000|2022-03-07 00:20:00|11902.2|11900.2|11898.3|11896.3|11902.6|11900.6|11895.1|11893.1|1216
1646612700000|2022-03-07 00:25:00|11898.7|11896.7|11897.5|11895.5|11900.6|11898.6|11896.7|11894.7|678
1646613000000|2022-03-07 00:30:00|11898.3|11896.3|11898.3|11896.3|11900.6|11898.6|11897.5|11895.5|1160
1646613300000|2022-03-07 00:35:00|11897.5|11895.5|11894.8|11892.8|11897.5|11895.5|11894.4|11892.4|862
1646613600000|2022-03-07 00:40:00|11895.1|11893.1|11895.1|11893.1|11896.7|11894.7|11892.8|11890.8|787
1646613900000|2022-03-07 00:45:00|11895.9|11893.9|11899|11897|11900.6|11898.6|11895.5|11893.5|464
1646614200000|2022-03-07 00:50:00|11899.8|11897.8|11903|11901|11903|11901|11898.7|11896.7|423
1646614500000|2022-03-07 00:55:00|11902.6|11900.6|11899.8|11897.8|11903|11901|11899|11897|539
1646614800000|2022-03-07 01:00:00|11899|11897|11903.7|11901.7|11906.1|11904.1|11897.5|11895.5|967
1646615100000|2022-03-07 01:05:00|11904.1|11902.1|11904.1|11902.1|11905.3|11903.3|11903.7|11901.7|527
1646615400000|2022-03-07 01:10:00|11903.7|11901.7|11905.3|11903.3|11905.3|11903.3|11903|11901|196
1646615700000|2022-03-07 01:15:00|11906.9|11904.9|11905.3|11903.3|11908.4|11906.4|11904.1|11902.1|402
1646616000000|2022-03-07 01:20:00|11904.5|11902.5|11906.5|11904.5|11906.9|11904.9|11903.7|11901.7|808
1646616300000|2022-03-07 01:25:00|11906.1|11904.1|11906.9|11904.9|11909.2|11907.2|11906.1|11904.1|733
1646616600000|2022-03-07 01:30:00|11907.6|11905.6|11910.8|11908.8|11913.9|11911.9|11906.9|11904.9|1547
1646616900000|2022-03-07 01:35:00|11909.2|11907.2|11911.5|11909.5|11911.5|11909.5|11907.6|11905.6|946
1646617200000|2022-03-07 01:40:00|11911.2|11909.2|11913.9|11911.9|11914.7|11912.7|11910.8|11908.8|335
1646617500000|2022-03-07 01:45:00|11913.1|11911.1|11908.4|11906.4|11913.9|11911.9|11907.6|11905.6|755
1646617800000|2022-03-07 01:50:00|11908.8|11906.8|11913.1|11911.1|11913.5|11911.5|11908.8|11906.8|1024
1646618100000|2022-03-07 01:55:00|11913.9|11911.9|11913.1|11911.1|11914.7|11912.7|11912.3|11910.3|329
1646618400000|2022-03-07 02:00:00|11913.9|11911.9|11913.1|11911.1|11915.1|11913.1|11912.3|11910.3|361
1646618700000|2022-03-07 02:05:00|11913.5|11911.5|11915.8|11913.8|11917.8|11915.8|11913.1|11911.1|687
1646619000000|2022-03-07 02:10:00|11915.5|11913.5|11915.5|11913.5|11915.5|11913.5|11913.9|11911.9|541
1646619300000|2022-03-07 02:15:00|11914.7|11912.7|11906.1|11904.1|11914.7|11912.7|11905.3|11903.3|962
1646619600000|2022-03-07 02:20:00|11905.3|11903.3|11907.6|11905.6|11907.6|11905.6|11904.9|11902.9|391
1646619900000|2022-03-07 02:25:00|11908.4|11906.4|11907.6|11905.6|11909.2|11907.2|11906.1|11904.1|352
1646620200000|2022-03-07 02:30:00|11907.3|11905.3|11904.5|11902.5|11909.2|11907.2|11904.1|11902.1|318
1646620500000|2022-03-07 02:35:00|11905.3|11903.3|11905.7|11903.7|11906.9|11904.9|11903.7|11901.7|349
1646620800000|2022-03-07 02:40:00|11905.3|11903.3|11903.3|11901.3|11906.1|11904.1|11903.3|11901.3|228
1646621100000|2022-03-07 02:45:00|11903.7|11901.7|11903|11901|11906.9|11904.9|11902.2|11900.2|559
1646621400000|2022-03-07 02:50:00|11902.6|11900.6|11905.3|11903.3|11905.3|11903.3|11901.8|11899.8|418
1646621700000|2022-03-07 02:55:00|11905.7|11903.7|11902.2|11900.2|11905.7|11903.7|11902.2|11900.2|246
1646622000000|2022-03-07 03:00:00|11903|11901|11906.1|11904.1|11907.6|11905.6|11903|11901|671
1646622300000|2022-03-07 03:05:00|11905.3|11903.3|11903.7|11901.7|11906.1|11904.1|11903.7|11901.7|310
1646622600000|2022-03-07 03:10:00|11903.3|11901.3|11904.5|11902.5|11904.5|11902.5|11902.2|11900.2|270
1646622900000|2022-03-07 03:15:00|11903.7|11901.7|11900.6|11898.6|11903.7|11901.7|11900.6|11898.6|382
1646623200000|2022-03-07 03:20:00|11900.2|11898.2|11899.8|11897.8|11903|11901|11899.8|11897.8|585
1646623500000|2022-03-07 03:25:00|11899|11897|11895.1|11893.1|11899.8|11897.8|11894.4|11892.4|1178
1646623800000|2022-03-07 03:30:00|11896.7|11894.7|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|357
1646624100000|2022-03-07 03:35:00|11896.7|11894.7|11895.9|11893.9|11898.3|11896.3|11895.9|11893.9|373
1646624400000|2022-03-07 03:40:00|11895.5|11893.5|11896.7|11894.7|11897.5|11895.5|11895.1|11893.1|572
1646624700000|2022-03-07 03:45:00|11897.5|11895.5|11896.7|11894.7|11898.3|11896.3|11896.7|11894.7|137
1646625000000|2022-03-07 03:50:00|11897.5|11895.5|11898.3|11896.3|11898.3|11896.3|11896.7|11894.7|172
1646625300000|2022-03-07 03:55:00|11899.8|11897.8|11900.6|11898.6|11901.4|11899.4|11899.8|11897.8|772
1646625600000|2022-03-07 04:00:00|11900.2|11898.2|11900.6|11898.6|11901.4|11899.4|11899|11897|349
1646625900000|2022-03-07 04:05:00|11901|11899|11900.6|11898.6|11901.4|11899.4|11900.6|11898.6|129
1646626200000|2022-03-07 04:10:00|11899.8|11897.8|11899.8|11897.8|11901.4|11899.4|11899.8|11897.8|178
1646626500000|2022-03-07 04:15:00|11899|11897|11899|11897|11899|11897|11898.3|11896.3|122
1646626800000|2022-03-07 04:20:00|11899.8|11897.8|11898.3|11896.3|11899.8|11897.8|11897.5|11895.5|586
1646627100000|2022-03-07 04:25:00|11897.5|11895.5|11897.1|11895.1|11898.3|11896.3|11896.7|11894.7|94
1646627400000|2022-03-07 04:30:00|11897.5|11895.5|11898.7|11896.7|11899|11897|11896.7|11894.7|286
1646627700000|2022-03-07 04:35:00|11898.3|11896.3|11899|11897|11899|11897|11897.5|11895.5|359
1646628000000|2022-03-07 04:40:00|11898.3|11896.3|11897.9|11895.9|11899|11897|11897.5|11895.5|204
1646628300000|2022-03-07 04:45:00|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|11898.3|11896.3|17
1646628600000|2022-03-07 04:50:00|11899|11897|11898.3|11896.3|11899|11897|11898.3|11896.3|122
1646628900000|2022-03-07 04:55:00|11897.5|11895.5|11895.9|11893.9|11897.5|11895.5|11895.1|11893.1|595
1646629200000|2022-03-07 05:00:00|11896.3|11894.3|11895.9|11893.9|11896.7|11894.7|11895.1|11893.1|163
1646629500000|2022-03-07 05:05:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|117
1646629800000|2022-03-07 05:10:00|11894.4|11892.4|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|159
1646630100000|2022-03-07 05:15:00|11894.4|11892.4|11890.5|11888.5|11894.4|11892.4|11889.7|11887.7|713
1646630400000|2022-03-07 05:20:00|11889.7|11887.7|11891.2|11889.2|11891.2|11889.2|11889.7|11887.7|430
1646630700000|2022-03-07 05:25:00|11890.8|11888.8|11892.8|11890.8|11893.6|11891.6|11890.5|11888.5|255
1646631000000|2022-03-07 05:30:00|11893.6|11891.6|11895.9|11893.9|11896.7|11894.7|11893.6|11891.6|264
1646631300000|2022-03-07 05:35:00|11895.1|11893.1|11893.6|11891.6|11895.1|11893.1|11892.8|11890.8|152
1646631600000|2022-03-07 05:40:00|11892.8|11890.8|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|174
1646631900000|2022-03-07 05:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|68
1646632200000|2022-03-07 05:50:00|11893.6|11891.6|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|66
1646632500000|2022-03-07 05:55:00|11892.8|11890.8|11893.6|11891.6|11893.6|11891.6|11892.8|11890.8|100
1646632800000|2022-03-07 06:00:00|11894.4|11892.4|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|219
1646633100000|2022-03-07 06:05:00|11895.5|11893.5|11895.9|11893.9|11896.7|11894.7|11894.4|11892.4|327
1646633400000|2022-03-07 06:10:00|11895.1|11893.1|11895.1|11893.1|11895.1|11893.1|11894.4|11892.4|179
1646633700000|2022-03-07 06:15:00|11894.4|11892.4|11895.1|11893.1|11896.7|11894.7|11894.4|11892.4|269
1646634000000|2022-03-07 06:20:00|11894.4|11892.4|11896.7|11894.7|11897.1|11895.1|11894.4|11892.4|282
1646634300000|2022-03-07 06:25:00|11897.5|11895.5|11893.6|11891.6|11897.5|11895.5|11892.8|11890.8|165
1646634600000|2022-03-07 06:30:00|11894.4|11892.4|11892|11890|11894.4|11892.4|11892|11890|223
1646634900000|2022-03-07 06:35:00|11892.8|11890.8|11895.9|11893.9|11896.7|11894.7|11892.8|11890.8|419
1646635200000|2022-03-07 06:40:00|11895.1|11893.1|11894.4|11892.4|11895.9|11893.9|11892.8|11890.8|226
1646635500000|2022-03-07 06:45:00|11895.1|11893.1|11894.4|11892.4|11895.1|11893.1|11893.6|11891.6|72
1646635800000|2022-03-07 06:50:00|11893.6|11891.6|11893.6|11891.6|11894.4|11892.4|11892.8|11890.8|77
1646636100000|2022-03-07 06:55:00|11893.2|11891.2|11893.6|11891.6|11894.4|11892.4|11891.2|11889.2|277
1646636400000|2022-03-07 07:00:00|11892.8|11890.8|11888.1|11886.1|11892.8|11890.8|11887.3|11885.3|1496
1646636700000|2022-03-07 07:05:00|11888.5|11886.5|11888.9|11886.9|11890.5|11888.5|11887.3|11885.3|1398
1646637000000|2022-03-07 07:10:00|11889.3|11887.3|11886.9|11884.9|11889.3|11887.3|11886.9|11884.9|669
1646637300000|2022-03-07 07:15:00|11887.3|11885.3|11885|11883|11887.3|11885.3|11881.9|11879.9|1870
1646637600000|2022-03-07 07:20:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11881.9|11879.9|758
1646637900000|2022-03-07 07:25:00|11882.6|11880.6|11882.6|11880.6|11883.4|11881.4|11880.3|11878.3|1114
1646638200000|2022-03-07 07:30:00|11882.3|11880.3|11882.6|11880.6|11885|11883|11881.1|11879.1|1012
1646638500000|2022-03-07 07:35:00|11883.4|11881.4|11888.9|11886.9|11889.7|11887.7|11882.6|11880.6|962
1646638800000|2022-03-07 07:40:00|11889.7|11887.7|11893.2|11891.2|11894.4|11892.4|11887.3|11885.3|2196
1646639100000|2022-03-07 07:45:00|11892.8|11890.8|11893.6|11891.6|11894.4|11892.4|11890.5|11888.5|665
1646639400000|2022-03-07 07:50:00|11894|11892|11893.6|11891.6|11895.1|11893.1|11892|11890|829
1646639700000|2022-03-07 07:55:00|11892.8|11890.8|11894.4|11892.4|11894.8|11892.8|11891.2|11889.2|709
1646640000000|2022-03-07 08:00:00|11892.8|11890.8|11888.9|11886.9|11895.1|11893.1|11888.1|11886.1|1169
1646640300000|2022-03-07 08:05:00|11888.1|11886.1|11888.9|11886.9|11890.1|11888.1|11885.8|11883.8|1184
1646640600000|2022-03-07 08:10:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|961
1646640900000|2022-03-07 08:15:00|11890.5|11888.5|11887.3|11885.3|11890.5|11888.5|11886.5|11884.5|694
1646641200000|2022-03-07 08:20:00|11888.1|11886.1|11888.9|11886.9|11893.6|11891.6|11886.5|11884.5|1071
1646641500000|2022-03-07 08:25:00|11889.7|11887.7|11890.5|11888.5|11891.2|11889.2|11888.1|11886.1|809
1646641800000|2022-03-07 08:30:00|11890.8|11888.8|11892|11890|11893.6|11891.6|11890.5|11888.5|1182
1646642100000|2022-03-07 08:35:00|11891.6|11889.6|11891.2|11889.2|11892.8|11890.8|11887.3|11885.3|1132
1646642400000|2022-03-07 08:40:00|11892|11890|11892|11890|11894.4|11892.4|11890.5|11888.5|1161
1646642700000|2022-03-07 08:45:00|11891.2|11889.2|11887.3|11885.3|11892|11890|11885|11883|1673
1646643000000|2022-03-07 08:50:00|11888.1|11886.1|11889.7|11887.7|11890.5|11888.5|11886.5|11884.5|826
1646643300000|2022-03-07 08:55:00|11889.3|11887.3|11883.4|11881.4|11889.3|11887.3|11883.4|11881.4|1022
1646643600000|2022-03-07 09:00:00|11884.2|11882.2|11885.8|11883.8|11886.5|11884.5|11882.6|11880.6|1361
1646643900000|2022-03-07 09:05:00|11885|11883|11884.2|11882.2|11885.8|11883.8|11882.6|11880.6|864
1646644200000|2022-03-07 09:10:00|11885|11883|11883.4|11881.4|11887.3|11885.3|11883.4|11881.4|1715
1646644500000|2022-03-07 09:15:00|11884.2|11882.2|11883.4|11881.4|11885|11883|11882.6|11880.6|1447
1646644800000|2022-03-07 09:20:00|11882.6|11880.6|11883.4|11881.4|11884.2|11882.2|11881.9|11879.9|1103
1646645100000|2022-03-07 09:25:00|11882.6|11880.6|11875.6|11873.6|11883|11881|11874.8|11872.8|8185
1646645400000|2022-03-07 09:30:00|11876|11874|11874|11872|11877.2|11875.2|11873.3|11871.3|1595
1646645700000|2022-03-07 09:35:00|11874.4|11872.4|11874.8|11872.8|11875.6|11873.6|11872.5|11870.5|1540
1646646000000|2022-03-07 09:40:00|11874.4|11872.4|11874|11872|11876.4|11874.4|11871.7|11869.7|1185
1646646300000|2022-03-07 09:45:00|11872.5|11870.5|11874.8|11872.8|11876|11874|11870.9|11868.9|1882
1646646600000|2022-03-07 09:50:00|11874|11872|11877.2|11875.2|11878|11876|11874|11872|1138
1646646900000|2022-03-07 09:55:00|11878|11876|11877.2|11875.2|11878.7|11876.7|11875.6|11873.6|1887
1646647200000|2022-03-07 10:00:00|11878|11876|11874|11872|11878|11876|11874|11872|827
1646647500000|2022-03-07 10:05:00|11874.8|11872.8|11878|11876|11878.7|11876.7|11874.8|11872.8|1470
1646647800000|2022-03-07 10:10:00|11877.2|11875.2|11877.2|11875.2|11878.7|11876.7|11876.4|11874.4|733
1646648100000|2022-03-07 10:15:00|11876.4|11874.4|11876.4|11874.4|11878.7|11876.7|11874.8|11872.8|857
1646648400000|2022-03-07 10:20:00|11875.6|11873.6|11874.8|11872.8|11876.4|11874.4|11874|11872|731
1646648700000|2022-03-07 10:25:00|11875.6|11873.6|11877.2|11875.2|11877.2|11875.2|11873.7|11871.7|503
1646649000000|2022-03-07 10:30:00|11876.4|11874.4|11879.5|11877.5|11880.3|11878.3|11876.4|11874.4|922
1646649300000|2022-03-07 10:35:00|11880.3|11878.3|11881.1|11879.1|11881.1|11879.1|11878.7|11876.7|810
1646649600000|2022-03-07 10:40:00|11880.3|11878.3|11881.1|11879.1|11881.9|11879.9|11880.3|11878.3|484
1646649900000|2022-03-07 10:45:00|11880.7|11878.7|11881.1|11879.1|11881.1|11879.1|11879.5|11877.5|734
1646650200000|2022-03-07 10:50:00|11881.5|11879.5|11885|11883|11886.9|11884.9|11881.1|11879.1|2213
1646650500000|2022-03-07 10:55:00|11884.2|11882.2|11883.4|11881.4|11885.8|11883.8|11882.6|11880.6|929
1646650800000|2022-03-07 11:00:00|11884.2|11882.2|11884.2|11882.2|11885.8|11883.8|11883.4|11881.4|971
1646651100000|2022-03-07 11:05:00|11883.4|11881.4|11883.4|11881.4|11884.2|11882.2|11881.1|11879.1|969
1646651400000|2022-03-07 11:10:00|11882.6|11880.6|11880.3|11878.3|11882.6|11880.6|11879.5|11877.5|787
1646651700000|2022-03-07 11:15:00|11881.1|11879.1|11879.5|11877.5|11882.6|11880.6|11879.5|11877.5|866
1646652000000|2022-03-07 11:20:00|11879.9|11877.9|11882.6|11880.6|11883.4|11881.4|11879.5|11877.5|446
1646652300000|2022-03-07 11:25:00|11881.9|11879.9|11881.1|11879.1|11881.9|11879.9|11880.7|11878.7|693
1646652600000|2022-03-07 11:30:00|11880.7|11878.7|11880.3|11878.3|11881.1|11879.1|11878.7|11876.7|519
1646652900000|2022-03-07 11:35:00|11881.1|11879.1|11884.2|11882.2|11884.2|11882.2|11878.7|11876.7|797
1646653200000|2022-03-07 11:40:00|11885|11883|11881.1|11879.1|11885.8|11883.8|11881.1|11879.1|1257
1646653500000|2022-03-07 11:45:00|11880.3|11878.3|11880.7|11878.7|11882.6|11880.6|11878|11876|1287
1646653800000|2022-03-07 11:50:00|11880.3|11878.3|11875.6|11873.6|11881.1|11879.1|11874.8|11872.8|1509
1646654100000|2022-03-07 11:55:00|11876.4|11874.4|11874.8|11872.8|11878|11876|11873.3|11871.3|1619
1646654400000|2022-03-07 12:00:00|11874|11872|11868.6|11866.6|11874.8|11872.8|11868.6|11866.6|2749
1646654700000|2022-03-07 12:05:00|11869.4|11867.4|11860|11858|11869.4|11867.4|11860|11858|5077
1646655000000|2022-03-07 12:10:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11856.1|11854.1|4491
1646655300000|2022-03-07 12:15:00|11860.8|11858.8|11857.6|11855.6|11861.5|11859.5|11856.1|11854.1|3571
1646655600000|2022-03-07 12:20:00|11858.4|11856.4|11857.6|11855.6|11859.2|11857.2|11856.1|11854.1|2113
1646655900000|2022-03-07 12:25:00|11856.9|11854.9|11856.9|11854.9|11857.6|11855.6|11855.3|11853.3|2227
1646656200000|2022-03-07 12:30:00|11857.6|11855.6|11856.1|11854.1|11859.2|11857.2|11855.3|11853.3|3366
1646656500000|2022-03-07 12:35:00|11856.9|11854.9|11857.6|11855.6|11860|11858|11856.5|11854.5|1454
1646656800000|2022-03-07 12:40:00|11856.9|11854.9|11854.5|11852.5|11857.6|11855.6|11854.5|11852.5|1297
1646657100000|2022-03-07 12:45:00|11855.3|11853.3|11856.1|11854.1|11856.9|11854.9|11853.7|11851.7|1680
1646657400000|2022-03-07 12:50:00|11856.9|11854.9|11853|11851|11856.9|11854.9|11853|11851|1390
1646657700000|2022-03-07 12:55:00|11853.7|11851.7|11856.1|11854.1|11856.5|11854.5|11853|11851|1513
1646658000000|2022-03-07 13:00:00|11856.9|11854.9|11861.5|11859.5|11863.1|11861.1|11856.9|11854.9|4299
1646658300000|2022-03-07 13:05:00|11860.8|11858.8|11860|11858|11861.5|11859.5|11858.4|11856.4|2264
1646658600000|2022-03-07 13:10:00|11859.2|11857.2|11855.3|11853.3|11860.8|11858.8|11855.3|11853.3|2249
1646658900000|2022-03-07 13:15:00|11855.7|11853.7|11854.5|11852.5|11856.9|11854.9|11854.5|11852.5|2451
1646659200000|2022-03-07 13:20:00|11855.3|11853.3|11853.7|11851.7|11856.1|11854.1|11853|11851|5144
1646659500000|2022-03-07 13:25:00|11854.1|11852.1|11851.4|11849.4|11854.5|11852.5|11851.4|11849.4|5221
1646659800000|2022-03-07 13:30:00|11852.2|11850.2|11849|11847|11853.7|11851.7|11849|11847|6153
1646660100000|2022-03-07 13:35:00|11849.8|11847.8|11845.1|11843.1|11849.8|11847.8|11843.6|11841.6|5001
1646660400000|2022-03-07 13:40:00|11845.9|11843.9|11843.6|11841.6|11846.7|11844.7|11842|11840|4512
1646660700000|2022-03-07 13:45:00|11843.2|11841.2|11842.8|11840.8|11844.4|11842.4|11841.2|11839.2|4830
1646661000000|2022-03-07 13:50:00|11843.6|11841.6|11841.2|11839.2|11843.6|11841.6|11840.5|11838.5|2231
1646661300000|2022-03-07 13:55:00|11840.5|11838.5|11837.3|11835.3|11840.5|11838.5|11833.4|11831.4|9252
1646661600000|2022-03-07 14:00:00|11838.1|11836.1|11836.5|11834.5|11840.5|11838.5|11836.5|11834.5|5367
1646661900000|2022-03-07 14:05:00|11837.3|11835.3|11838.9|11836.9|11838.9|11836.9|11835|11833|3933
1646662200000|2022-03-07 14:10:00|11838.1|11836.1|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|2771
1646662500000|2022-03-07 14:15:00|11840.5|11838.5|11842|11840|11842.8|11840.8|11837.3|11835.3|4816
1646662800000|2022-03-07 14:20:00|11841.2|11839.2|11844.4|11842.4|11845.1|11843.1|11841.2|11839.2|4916
1646663100000|2022-03-07 14:25:00|11845.1|11843.1|11844.4|11842.4|11847.5|11845.5|11842|11840|5965
1646663400000|2022-03-07 14:30:00|11845.1|11843.1|11845.9|11843.9|11845.9|11843.9|11842.8|11840.8|3541
1646663700000|2022-03-07 14:35:00|11845.1|11843.1|11845.9|11843.9|11848.3|11846.3|11845.1|11843.1|6071
1646664000000|2022-03-07 14:40:00|11845.1|11843.1|11853.7|11851.7|11856.9|11854.9|11845.1|11843.1|6376
1646664300000|2022-03-07 14:45:00|11853|11851|11853|11851|11854.5|11852.5|11849|11847|4897
1646664600000|2022-03-07 14:50:00|11853.7|11851.7|11851.4|11849.4|11854.5|11852.5|11850.6|11848.6|2849
1646664900000|2022-03-07 14:55:00|11852.2|11850.2|11852.6|11850.6|11853|11851|11849.8|11847.8|3377
1646665200000|2022-03-07 15:00:00|11852.2|11850.2|11853.7|11851.7|11854.5|11852.5|11851.4|11849.4|2243
1646665500000|2022-03-07 15:05:00|11854.5|11852.5|11852.2|11850.2|11855.3|11853.3|11850.6|11848.6|3023
1646665800000|2022-03-07 15:10:00|11853|11851|11856.9|11854.9|11856.9|11854.9|11851.4|11849.4|2371
1646666100000|2022-03-07 15:15:00|11856.1|11854.1|11856.1|11854.1|11857.6|11855.6|11854.5|11852.5|2797
1646666400000|2022-03-07 15:20:00|11856.9|11854.9|11866.2|11864.2|11866.2|11864.2|11856.1|11854.1|5621
1646666700000|2022-03-07 15:25:00|11865.5|11863.5|11861.5|11859.5|11866.2|11864.2|11860|11858|4446
1646667000000|2022-03-07 15:30:00|11861.9|11859.9|11859.2|11857.2|11863.1|11861.1|11858|11856|2332
1646667300000|2022-03-07 15:35:00|11858.4|11856.4|11860|11858|11862.3|11860.3|11857.6|11855.6|4180
1646667600000|2022-03-07 15:40:00|11859.6|11857.6|11857.6|11855.6|11860.8|11858.8|11857.6|11855.6|2449
1646667900000|2022-03-07 15:45:00|11858|11856|11860|11858|11860.8|11858.8|11857.6|11855.6|3321
1646668200000|2022-03-07 15:50:00|11860.8|11858.8|11860|11858|11862.3|11860.3|11859.2|11857.2|2440
1646668500000|2022-03-07 15:55:00|11860.4|11858.4|11856.1|11854.1|11860.8|11858.8|11854.5|11852.5|4066
1646668800000|2022-03-07 16:00:00|11856.9|11854.9|11856.1|11854.1|11859.2|11857.2|11855.3|11853.3|2978
1646669100000|2022-03-07 16:05:00|11855.3|11853.3|11850.6|11848.6|11856.1|11854.1|11849|11847|4356
1646669400000|2022-03-07 16:10:00|11851.4|11849.4|11855.3|11853.3|11856.1|11854.1|11849.8|11847.8|2466
1646669700000|2022-03-07 16:15:00|11854.5|11852.5|11849|11847|11854.5|11852.5|11847.5|11845.5|3060
1646670000000|2022-03-07 16:20:00|11849.8|11847.8|11849.8|11847.8|11850.6|11848.6|11846.7|11844.7|1894
1646670300000|2022-03-07 16:25:00|11849|11847|11844.4|11842.4|11852.2|11850.2|11844.4|11842.4|3698
1646670600000|2022-03-07 16:30:00|11845.1|11843.1|11848.3|11846.3|11849.8|11847.8|11845.1|11843.1|2910
1646670900000|2022-03-07 16:35:00|11847.5|11845.5|11848.3|11846.3|11849.8|11847.8|11846.7|11844.7|3626
1646671200000|2022-03-07 16:40:00|11849|11847|11849|11847|11851.4|11849.4|11847.5|11845.5|1845
1646671500000|2022-03-07 16:45:00|11848.3|11846.3|11849|11847|11852.2|11850.2|11848.3|11846.3|2165
1646671800000|2022-03-07 16:50:00|11849.4|11847.4|11851.4|11849.4|11852.2|11850.2|11849.4|11847.4|3220
1646672100000|2022-03-07 16:55:00|11852.2|11850.2|11851.4|11849.4|11852.2|11850.2|11849.8|11847.8|1124
1646672400000|2022-03-07 17:00:00|11850.6|11848.6|11854.5|11852.5|11856.9|11854.9|11850.6|11848.6|1704
1646672700000|2022-03-07 17:05:00|11855.3|11853.3|11857.6|11855.6|11857.6|11855.6|11853.7|11851.7|1549
1646673000000|2022-03-07 17:10:00|11856.9|11854.9|11859.2|11857.2|11861.5|11859.5|11856.9|11854.9|1983
1646673300000|2022-03-07 17:15:00|11860|11858|11858.4|11856.4|11862.3|11860.3|11858.4|11856.4|2594
1646673600000|2022-03-07 17:20:00|11857.6|11855.6|11860|11858|11860|11858|11856.9|11854.9|1562
1646673900000|2022-03-07 17:25:00|11859.2|11857.2|11861.5|11859.5|11861.5|11859.5|11858.4|11856.4|1932
1646674200000|2022-03-07 17:30:00|11861.2|11859.2|11859.2|11857.2|11861.5|11859.5|11859.2|11857.2|1207
1646674500000|2022-03-07 17:35:00|11860|11858|11860|11858|11862.3|11860.3|11859.2|11857.2|2260
1646674800000|2022-03-07 17:40:00|11859.2|11857.2|11858.4|11856.4|11860|11858|11857.6|11855.6|1438
1646675100000|2022-03-07 17:45:00|11859.2|11857.2|11858.4|11856.4|11860|11858|11857.6|11855.6|840
1646675400000|2022-03-07 17:50:00|11859.2|11857.2|11859.2|11857.2|11860|11858|11851.4|11849.4|4036
1646675700000|2022-03-07 17:55:00|11860|11858|11856.9|11854.9|11860.8|11858.8|11856.5|11854.5|2132
1646676000000|2022-03-07 18:00:00|11857.6|11855.6|11858.4|11856.4|11859.2|11857.2|11856.1|11854.1|1799
1646676300000|2022-03-07 18:05:00|11858|11856|11859.2|11857.2|11860|11858|11857.6|11855.6|1477
1646676600000|2022-03-07 18:10:00|11860|11858|11860|11858|11861.5|11859.5|11859.2|11857.2|3824
1646676900000|2022-03-07 18:15:00|11859.2|11857.2|11865.5|11863.5|11865.5|11863.5|11858.4|11856.4|2662
1646677200000|2022-03-07 18:20:00|11864.7|11862.7|11860|11858|11865.5|11863.5|11860|11858|1976
1646677500000|2022-03-07 18:25:00|11859.2|11857.2|11857.6|11855.6|11860|11858|11856.1|11854.1|3502
1646677800000|2022-03-07 18:30:00|11858.4|11856.4|11857.6|11855.6|11858.4|11856.4|11855.3|11853.3|2308
1646678100000|2022-03-07 18:35:00|11856.9|11854.9|11853|11851|11856.9|11854.9|11852.2|11850.2|1929
1646678400000|2022-03-07 18:40:00|11853.7|11851.7|11851.4|11849.4|11853.7|11851.7|11850.6|11848.6|1875
1646678700000|2022-03-07 18:45:00|11852.2|11850.2|11852.6|11850.6|11853|11851|11851.4|11849.4|2658
1646679000000|2022-03-07 18:50:00|11852.2|11850.2|11852.2|11850.2|11853|11851|11851.4|11849.4|1329
1646679300000|2022-03-07 18:55:00|11853|11851|11852.2|11850.2|11853|11851|11851.4|11849.4|2030
1646679600000|2022-03-07 19:00:00|11851.8|11849.8|11850.6|11848.6|11852.2|11850.2|11850.2|11848.2|1441
1646679900000|2022-03-07 19:05:00|11850.2|11848.2|11850.6|11848.6|11850.6|11848.6|11849|11847|1148
1646680200000|2022-03-07 19:10:00|11849.8|11847.8|11851.4|11849.4|11853|11851|11849.8|11847.8|2888
1646680500000|2022-03-07 19:15:00|11852.2|11850.2|11850.6|11848.6|11853|11851|11849|11847|2667
1646680800000|2022-03-07 19:20:00|11851.4|11849.4|11851.4|11849.4|11852.2|11850.2|11850.6|11848.6|2034
1646681100000|2022-03-07 19:25:00|11850.6|11848.6|11848.3|11846.3|11851.4|11849.4|11848.3|11846.3|2841
1646681400000|2022-03-07 19:30:00|11849|11847|11846.7|11844.7|11850.6|11848.6|11846.7|11844.7|2140
1646681700000|2022-03-07 19:35:00|11847.5|11845.5|11848.3|11846.3|11848.3|11846.3|11845.1|11843.1|1745
1646682000000|2022-03-07 19:40:00|11847.9|11845.9|11848.3|11846.3|11849.8|11847.8|11846.7|11844.7|3029
1646682300000|2022-03-07 19:45:00|11849|11847|11848.3|11846.3|11850.6|11848.6|11847.5|11845.5|3090
1646682600000|2022-03-07 19:50:00|11847.5|11845.5|11851.4|11849.4|11851.4|11849.4|11846.7|11844.7|2395
1646682900000|2022-03-07 19:55:00|11851|11849|11845.9|11843.9|11851.4|11849.4|11844.4|11842.4|11568
1646683200000|2022-03-07 20:00:00|11845.1|11843.1|11841.2|11839.2|11845.9|11843.9|11840.5|11838.5|5797
1646683500000|2022-03-07 20:05:00|11840.5|11838.5|11840.5|11838.5|11842.8|11840.8|11839.7|11837.7|4150
1646683800000|2022-03-07 20:10:00|11841.2|11839.2|11842.8|11840.8|11843.6|11841.6|11838.9|11836.9|2783
1646684100000|2022-03-07 20:15:00|11843.6|11841.6|11838.9|11836.9|11843.6|11841.6|11838.1|11836.1|7081
1646684400000|2022-03-07 20:20:00|11839.7|11837.7|11838.1|11836.1|11840.5|11838.5|11836.5|11834.5|3163
1646684700000|2022-03-07 20:25:00|11838.9|11836.9|11837.3|11835.3|11839.7|11837.7|11835.8|11833.8|2295
1646685000000|2022-03-07 20:30:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11837.3|11835.3|2688
1646685300000|2022-03-07 20:35:00|11839.7|11837.7|11843.6|11841.6|11845.1|11843.1|11839.7|11837.7|3408
1646685600000|2022-03-07 20:40:00|11844.4|11842.4|11842.8|11840.8|11845.1|11843.1|11842.8|11840.8|2607
1646685900000|2022-03-07 20:45:00|11843.2|11841.2|11842|11840|11844.4|11842.4|11840.1|11838.1|3759
1646686200000|2022-03-07 20:50:00|11842.8|11840.8|11845.9|11843.9|11846.7|11844.7|11840.5|11838.5|3735
1646686500000|2022-03-07 20:55:00|11846.7|11844.7|11837.3|11835.3|11846.7|11844.7|11837.3|11835.3|4350
1646686800000|2022-03-07 21:00:00|11836.2|11834.2|11839.7|11837.7|11839.7|11837.7|11835.8|11833.8|4419
1646687100000|2022-03-07 21:05:00|11838.9|11836.9|11838.1|11836.1|11838.9|11836.9|11834.6|11832.6|2601
1646687400000|2022-03-07 21:10:00|11838.9|11836.9|11842|11840|11843.6|11841.6|11837.3|11835.3|4895
1646687700000|2022-03-07 21:15:00|11841.2|11839.2|11838.1|11836.1|11842|11840|11835.8|11833.8|8219
1646688000000|2022-03-07 21:20:00|11838.5|11836.5|11838.1|11836.1|11839.7|11837.7|11837.3|11835.3|2800
1646688300000|2022-03-07 21:25:00|11837.3|11835.3|11837.3|11835.3|11839.7|11837.7|11834.2|11832.2|3736
1646688600000|2022-03-07 21:30:00|11838.1|11836.1|11837.3|11835.3|11838.9|11836.9|11834.2|11832.2|3866
1646688900000|2022-03-07 21:35:00|11838.1|11836.1|11836.5|11834.5|11842|11840|11835.8|11833.8|4464
1646689200000|2022-03-07 21:40:00|11837.3|11835.3|11837.3|11835.3|11838.9|11836.9|11835.8|11833.8|3323
1646689500000|2022-03-07 21:45:00|11838.1|11836.1|11838.1|11836.1|11838.9|11836.9|11835.8|11833.8|3192
1646689800000|2022-03-07 21:50:00|11838.9|11836.9|11838.1|11836.1|11840.5|11838.5|11836.5|11834.5|2326
1646690100000|2022-03-07 21:55:00|11838.9|11836.9|11835.8|11833.8|11838.9|11836.9|11835.8|11833.8|3012
1646694000000|2022-03-07 23:00:00|11835|11833|11837.3|11835.3|11838.1|11836.1|11835|11833|861
1646694300000|2022-03-07 23:05:00|11838.1|11836.1|11837.3|11835.3|11839.7|11837.7|11837.3|11835.3|350
1646694600000|2022-03-07 23:10:00|11837.7|11835.7|11841.2|11839.2|11841.2|11839.2|11837.7|11835.7|1033
1646694900000|2022-03-07 23:15:00|11840.8|11838.8|11840.5|11838.5|11841.2|11839.2|11839.7|11837.7|307
1646695200000|2022-03-07 23:20:00|11839.7|11837.7|11842.4|11840.4|11842.8|11840.8|11839.7|11837.7|775
1646695500000|2022-03-07 23:25:00|11842.8|11840.8|11842|11840|11843.2|11841.2|11841.2|11839.2|352
1646695800000|2022-03-07 23:30:00|11842.4|11840.4|11840.8|11838.8|11842.8|11840.8|11840.5|11838.5|442
1646696100000|2022-03-07 23:35:00|11840.5|11838.5|11840.5|11838.5|11841.6|11839.6|11839.3|11837.3|663
1646696400000|2022-03-07 23:40:00|11841.2|11839.2|11842.8|11840.8|11842.8|11840.8|11840.1|11838.1|345
1646696700000|2022-03-07 23:45:00|11842.4|11840.4|11841.2|11839.2|11842.8|11840.8|11840.5|11838.5|730
1646697000000|2022-03-07 23:50:00|11840.5|11838.5|11841.2|11839.2|11841.2|11839.2|11839.7|11837.7|486
1646697300000|2022-03-07 23:55:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|71
1646697600000|2022-03-08 00:00:00|11839.7|11837.7|11837.3|11835.3|11839.7|11837.7|11836.5|11834.5|586
1646697900000|2022-03-08 00:05:00|11838.1|11836.1|11838.9|11836.9|11839.7|11837.7|11836.5|11834.5|629
1646698200000|2022-03-08 00:10:00|11838.5|11836.5|11839.7|11837.7|11840.8|11838.8|11838.5|11836.5|578
1646698500000|2022-03-08 00:15:00|11839.3|11837.3|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|266
1646698800000|2022-03-08 00:20:00|11840.5|11838.5|11840.5|11838.5|11841.2|11839.2|11840.5|11838.5|282
1646699100000|2022-03-08 00:25:00|11839.7|11837.7|11839.7|11837.7|11840.5|11838.5|11838.1|11836.1|345
1646699400000|2022-03-08 00:30:00|11838.9|11836.9|11838.9|11836.9|11839.7|11837.7|11838.1|11836.1|346
1646699700000|2022-03-08 00:35:00|11839.3|11837.3|11840.5|11838.5|11840.5|11838.5|11838.9|11836.9|162
1646700000000|2022-03-08 00:40:00|11840.1|11838.1|11840.8|11838.8|11841.2|11839.2|11839.7|11837.7|102
1646700300000|2022-03-08 00:45:00|11840.5|11838.5|11839.7|11837.7|11842|11840|11839.7|11837.7|524
1646700600000|2022-03-08 00:50:00|11840.5|11838.5|11840.5|11838.5|11840.5|11838.5|11839.3|11837.3|586
1646700900000|2022-03-08 00:55:00|11841.2|11839.2|11841.2|11839.2|11842|11840|11840.5|11838.5|252
1646701200000|2022-03-08 01:00:00|11842|11840|11841.2|11839.2|11842|11840|11840.1|11838.1|329
1646701500000|2022-03-08 01:05:00|11840.8|11838.8|11839.7|11837.7|11842|11840|11838.9|11836.9|674
1646701800000|2022-03-08 01:10:00|11840.1|11838.1|11830.3|11828.3|11840.1|11838.1|11830.3|11828.3|981
1646702100000|2022-03-08 01:15:00|11829.9|11827.9|11832.3|11830.3|11833.4|11831.4|11829.9|11827.9|632
1646702400000|2022-03-08 01:20:00|11831.9|11829.9|11832.6|11830.6|11834.2|11832.2|11831.9|11829.9|491
1646702700000|2022-03-08 01:25:00|11832.3|11830.3|11829.5|11827.5|11832.3|11830.3|11827.2|11825.2|819
1646703000000|2022-03-08 01:30:00|11829.9|11827.9|11828|11826|11832.6|11830.6|11827.6|11825.6|666
1646703300000|2022-03-08 01:35:00|11827.2|11825.2|11825.6|11823.6|11828|11826|11822.5|11820.5|1737
1646703600000|2022-03-08 01:40:00|11826|11824|11825.2|11823.2|11828.3|11826.3|11824|11822|847
1646703900000|2022-03-08 01:45:00|11825.6|11823.6|11822.5|11820.5|11825.6|11823.6|11820.9|11818.9|1318
1646704200000|2022-03-08 01:50:00|11823.3|11821.3|11829.5|11827.5|11830.3|11828.3|11820.1|11818.1|1333
1646704500000|2022-03-08 01:55:00|11828.7|11826.7|11825.6|11823.6|11828.7|11826.7|11825.6|11823.6|870
1646704800000|2022-03-08 02:00:00|11826|11824|11827.2|11825.2|11829.5|11827.5|11826|11824|672
1646705100000|2022-03-08 02:05:00|11826.4|11824.4|11827.2|11825.2|11828|11826|11825.6|11823.6|612
1646705400000|2022-03-08 02:10:00|11826.4|11824.4|11825.6|11823.6|11826.8|11824.8|11824|11822|2710
1646705700000|2022-03-08 02:15:00|11825.2|11823.2|11826.4|11824.4|11828.7|11826.7|11824.8|11822.8|965
1646706000000|2022-03-08 02:20:00|11827.2|11825.2|11828|11826|11828|11826|11826.4|11824.4|5250
1646706300000|2022-03-08 02:25:00|11828.3|11826.3|11827.2|11825.2|11829.1|11827.1|11826|11824|321
1646706600000|2022-03-08 02:30:00|11827.6|11825.6|11825.6|11823.6|11828|11826|11824.8|11822.8|767
1646706900000|2022-03-08 02:35:00|11825.2|11823.2|11823.3|11821.3|11827.6|11825.6|11822.9|11820.9|696
1646707200000|2022-03-08 02:40:00|11824|11822|11825.6|11823.6|11826.4|11824.4|11824|11822|270
1646707500000|2022-03-08 02:45:00|11826|11824|11828.7|11826.7|11829.5|11827.5|11825.6|11823.6|169
1646707800000|2022-03-08 02:50:00|11829.1|11827.1|11831.1|11829.1|11832.6|11830.6|11829.1|11827.1|717
1646708100000|2022-03-08 02:55:00|11830.7|11828.7|11831.1|11829.1|11831.9|11829.9|11830.3|11828.3|289
1646708400000|2022-03-08 03:00:00|11831.9|11829.9|11829.5|11827.5|11833.4|11831.4|11829.5|11827.5|468
1646708700000|2022-03-08 03:05:00|11829.9|11827.9|11828.7|11826.7|11829.9|11827.9|11828.7|11826.7|270
1646709000000|2022-03-08 03:10:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11828|11826|190
1646709300000|2022-03-08 03:15:00|11829.5|11827.5|11828.7|11826.7|11829.5|11827.5|11828|11826|105
1646709600000|2022-03-08 03:20:00|11828|11826|11828|11826|11828.3|11826.3|11828|11826|29
1646709900000|2022-03-08 03:25:00|11826.8|11824.8|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|229
1646710200000|2022-03-08 03:30:00|11827.6|11825.6|11828.7|11826.7|11828.7|11826.7|11827.2|11825.2|157
1646710500000|2022-03-08 03:35:00|11828.3|11826.3|11828|11826|11829.5|11827.5|11827.2|11825.2|405
1646710800000|2022-03-08 03:40:00|11828.7|11826.7|11827.2|11825.2|11828.7|11826.7|11826.4|11824.4|497
1646711100000|2022-03-08 03:45:00|11826.4|11824.4|11827.6|11825.6|11828|11826|11824.4|11822.4|316
1646711400000|2022-03-08 03:50:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11826.4|11824.4|189
1646711700000|2022-03-08 03:55:00|11828|11826|11828.7|11826.7|11829.5|11827.5|11828|11826|263
1646712000000|2022-03-08 04:00:00|11828.3|11826.3|11828|11826|11829.5|11827.5|11827.6|11825.6|242
1646712300000|2022-03-08 04:05:00|11828.3|11826.3|11829.1|11827.1|11829.1|11827.1|11828|11826|186
1646712600000|2022-03-08 04:10:00|11829.5|11827.5|11830.3|11828.3|11830.3|11828.3|11828.7|11826.7|290
1646712900000|2022-03-08 04:15:00|11831.5|11829.5|11830.7|11828.7|11831.5|11829.5|11830.3|11828.3|311
1646713200000|2022-03-08 04:20:00|11830.3|11828.3|11830.3|11828.3|11831.1|11829.1|11829.5|11827.5|188
1646713500000|2022-03-08 04:25:00|11830.7|11828.7|11829.5|11827.5|11831.1|11829.1|11829.5|11827.5|88
1646713800000|2022-03-08 04:30:00|11830.3|11828.3|11828.7|11826.7|11830.3|11828.3|11828.7|11826.7|529
1646714100000|2022-03-08 04:35:00|11828|11826|11827.2|11825.2|11828|11826|11825.6|11823.6|691
1646714400000|2022-03-08 04:40:00|11826.8|11824.8|11826.4|11824.4|11827.6|11825.6|11825.6|11823.6|558
1646714700000|2022-03-08 04:45:00|11826.8|11824.8|11826.4|11824.4|11827.2|11825.2|11825.6|11823.6|76
1646715000000|2022-03-08 04:50:00|11826.8|11824.8|11826.4|11824.4|11827.2|11825.2|11826.4|11824.4|103
1646715300000|2022-03-08 04:55:00|11827.2|11825.2|11826.4|11824.4|11828|11826|11826.4|11824.4|211
1646715600000|2022-03-08 05:00:00|11827.2|11825.2|11827.2|11825.2|11828|11826|11827.2|11825.2|346
1646715900000|2022-03-08 05:05:00|11826.8|11824.8|11827.2|11825.2|11828|11826|11826.4|11824.4|81
1646716200000|2022-03-08 05:10:00|11828|11826|11824.8|11822.8|11828.7|11826.7|11824.8|11822.8|460
1646716500000|2022-03-08 05:15:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|65
1646716800000|2022-03-08 05:20:00|11824.8|11822.8|11824.8|11822.8|11825.2|11823.2|11824.8|11822.8|235
1646717100000|2022-03-08 05:25:00|11824|11822|11824.8|11822.8|11825.6|11823.6|11823.3|11821.3|340
1646717400000|2022-03-08 05:30:00|11825.6|11823.6|11825.6|11823.6|11825.6|11823.6|11824.8|11822.8|103
1646717700000|2022-03-08 05:35:00|11825.2|11823.2|11824.8|11822.8|11825.6|11823.6|11824|11822|88
1646718000000|2022-03-08 05:40:00|11824|11822|11824|11822|11825.6|11823.6|11824|11822|187
1646718300000|2022-03-08 05:45:00|11824.4|11822.4|11826.4|11824.4|11826.4|11824.4|11824|11822|159
1646718600000|2022-03-08 05:50:00|11827.2|11825.2|11829.5|11827.5|11829.5|11827.5|11826.4|11824.4|455
1646718900000|2022-03-08 05:55:00|11829.9|11827.9|11829.5|11827.5|11831.1|11829.1|11829.1|11827.1|222
1646719200000|2022-03-08 06:00:00|11828.7|11826.7|11830.3|11828.3|11831.1|11829.1|11828.7|11826.7|581
1646719500000|2022-03-08 06:05:00|11831.1|11829.1|11831.9|11829.9|11832.6|11830.6|11830.3|11828.3|188
1646719800000|2022-03-08 06:10:00|11830.3|11828.3|11831.1|11829.1|11831.1|11829.1|11829.9|11827.9|238
1646720100000|2022-03-08 06:15:00|11831.9|11829.9|11833.4|11831.4|11833.4|11831.4|11830.3|11828.3|1654
1646720400000|2022-03-08 06:20:00|11833|11831|11834.2|11832.2|11834.2|11832.2|11833|11831|514
1646720700000|2022-03-08 06:25:00|11833.4|11831.4|11832.6|11830.6|11834.2|11832.2|11832.6|11830.6|561
1646721000000|2022-03-08 06:30:00|11831.9|11829.9|11832.6|11830.6|11832.6|11830.6|11831.9|11829.9|417
1646721300000|2022-03-08 06:35:00|11833|11831|11834.2|11832.2|11835|11833|11833|11831|429
1646721600000|2022-03-08 06:40:00|11834.6|11832.6|11832.6|11830.6|11835|11833|11832.3|11830.3|282
1646721900000|2022-03-08 06:45:00|11831.9|11829.9|11830.3|11828.3|11831.9|11829.9|11830.3|11828.3|684
1646722200000|2022-03-08 06:50:00|11829.5|11827.5|11830.3|11828.3|11831.9|11829.9|11829.5|11827.5|515
1646722500000|2022-03-08 06:55:00|11828.7|11826.7|11831.1|11829.1|11831.1|11829.1|11828.7|11826.7|1137
1646722800000|2022-03-08 07:00:00|11831.9|11829.9|11835|11833|11835|11833|11831.9|11829.9|1389
1646723100000|2022-03-08 07:05:00|11834.2|11832.2|11833.4|11831.4|11835|11833|11832.6|11830.6|671
1646723400000|2022-03-08 07:10:00|11833.8|11831.8|11835.8|11833.8|11837.3|11835.3|11833.4|11831.4|1067
1646723700000|2022-03-08 07:15:00|11836.5|11834.5|11835.8|11833.8|11837.3|11835.3|11835|11833|693
1646724000000|2022-03-08 07:20:00|11835|11833|11833.4|11831.4|11835.8|11833.8|11832.6|11830.6|958
1646724300000|2022-03-08 07:25:00|11832.6|11830.6|11831.9|11829.9|11835|11833|11831.9|11829.9|847
1646724600000|2022-03-08 07:30:00|11832.6|11830.6|11826.4|11824.4|11833.4|11831.4|11826.4|11824.4|1893
1646724900000|2022-03-08 07:35:00|11825.6|11823.6|11820.1|11818.1|11825.6|11823.6|11819.8|11817.8|1847
1646725200000|2022-03-08 07:40:00|11820.9|11818.9|11821.7|11819.7|11823.3|11821.3|11820.9|11818.9|871
1646725500000|2022-03-08 07:45:00|11822.5|11820.5|11824|11822|11825.6|11823.6|11821.7|11819.7|2296
1646725800000|2022-03-08 07:50:00|11823.7|11821.7|11821.3|11819.3|11823.7|11821.7|11820.9|11818.9|1403
1646726100000|2022-03-08 07:55:00|11821.7|11819.7|11824|11822|11826.4|11824.4|11821.3|11819.3|1904
1646726400000|2022-03-08 08:00:00|11823.3|11821.3|11821.7|11819.7|11824.8|11822.8|11820.9|11818.9|1162
1646726700000|2022-03-08 08:05:00|11822.5|11820.5|11820.1|11818.1|11822.9|11820.9|11819.4|11817.4|2310
1646727000000|2022-03-08 08:10:00|11819.4|11817.4|11813.9|11811.9|11820.1|11818.1|11810|11808|4731
1646727300000|2022-03-08 08:15:00|11813.1|11811.1|11805.3|11803.3|11815.5|11813.5|11805.3|11803.3|2847
1646727600000|2022-03-08 08:20:00|11805.7|11803.7|11806.1|11804.1|11807.6|11805.6|11801.4|11799.4|4994
1646727900000|2022-03-08 08:25:00|11806.5|11804.5|11800.6|11798.6|11808.4|11806.4|11799.8|11797.8|4805
1646728200000|2022-03-08 08:30:00|11799.8|11797.8|11797.5|11795.5|11801.4|11799.4|11794.4|11792.4|3937
1646728500000|2022-03-08 08:35:00|11796.7|11794.7|11792.8|11790.8|11797.5|11795.5|11791.2|11789.2|4606
1646728800000|2022-03-08 08:40:00|11793.6|11791.6|11799|11797|11799.8|11797.8|11792|11790|4221
1646729100000|2022-03-08 08:45:00|11798.7|11796.7|11795.9|11793.9|11799.8|11797.8|11795.1|11793.1|4031
1646729400000|2022-03-08 08:50:00|11796.7|11794.7|11796.7|11794.7|11799.8|11797.8|11794.4|11792.4|2507
1646729700000|2022-03-08 08:55:00|11797.5|11795.5|11798.3|11796.3|11799|11797|11796.7|11794.7|1689
1646730000000|2022-03-08 09:00:00|11797.9|11795.9|11799.8|11797.8|11799.8|11797.8|11796.7|11794.7|1855
1646730300000|2022-03-08 09:05:00|11800.6|11798.6|11804.5|11802.5|11806.1|11804.1|11800.6|11798.6|4126
1646730600000|2022-03-08 09:10:00|11803.7|11801.7|11802.2|11800.2|11805.3|11803.3|11801.4|11799.4|1251
1646730900000|2022-03-08 09:15:00|11803|11801|11804.5|11802.5|11804.9|11802.9|11801.4|11799.4|909
1646731200000|2022-03-08 09:20:00|11805.3|11803.3|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|1337
1646731500000|2022-03-08 09:25:00|11804.5|11802.5|11804.5|11802.5|11806.9|11804.9|11803.7|11801.7|615
1646731800000|2022-03-08 09:30:00|11803.7|11801.7|11801.4|11799.4|11805.3|11803.3|11799.8|11797.8|964
1646732100000|2022-03-08 09:35:00|11800.6|11798.6|11802.2|11800.2|11802.2|11800.2|11800.2|11798.2|933
1646732400000|2022-03-08 09:40:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11802.2|11800.2|328
1646732700000|2022-03-08 09:45:00|11804.5|11802.5|11804.5|11802.5|11805.3|11803.3|11803.7|11801.7|1068
1646733000000|2022-03-08 09:50:00|11805.3|11803.3|11804.5|11802.5|11806.9|11804.9|11804.5|11802.5|639
1646733300000|2022-03-08 09:55:00|11805.3|11803.3|11803|11801|11806.9|11804.9|11803|11801|1359
1646733600000|2022-03-08 10:00:00|11802.6|11800.6|11806.1|11804.1|11806.9|11804.9|11802.2|11800.2|855
1646733900000|2022-03-08 10:05:00|11805.3|11803.3|11805.3|11803.3|11806.9|11804.9|11804.5|11802.5|253
1646734200000|2022-03-08 10:10:00|11805.7|11803.7|11805.3|11803.3|11807.6|11805.6|11805.3|11803.3|490
1646734500000|2022-03-08 10:15:00|11806.1|11804.1|11807.6|11805.6|11809.2|11807.2|11805.3|11803.3|982
1646734800000|2022-03-08 10:20:00|11806.9|11804.9|11809.2|11807.2|11809.2|11807.2|11805.3|11803.3|799
1646735100000|2022-03-08 10:25:00|11808.4|11806.4|11803.7|11801.7|11809.2|11807.2|11803.7|11801.7|985
1646735400000|2022-03-08 10:30:00|11804.5|11802.5|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|400
1646735700000|2022-03-08 10:35:00|11805.3|11803.3|11803|11801|11806.5|11804.5|11802.2|11800.2|1175
1646736000000|2022-03-08 10:40:00|11802.2|11800.2|11803.7|11801.7|11805.7|11803.7|11802.2|11800.2|513
1646736300000|2022-03-08 10:45:00|11803|11801|11802.2|11800.2|11804.5|11802.5|11801.4|11799.4|982
1646736600000|2022-03-08 10:50:00|11801.8|11799.8|11801.4|11799.4|11803.7|11801.7|11800.6|11798.6|1633
1646736900000|2022-03-08 10:55:00|11802.2|11800.2|11800.6|11798.6|11803|11801|11800.6|11798.6|733
1646737200000|2022-03-08 11:00:00|11801.4|11799.4|11798.3|11796.3|11801.4|11799.4|11797.5|11795.5|1139
1646737500000|2022-03-08 11:05:00|11797.9|11795.9|11798.3|11796.3|11799|11797|11797.5|11795.5|985
1646737800000|2022-03-08 11:10:00|11799|11797|11793.6|11791.6|11799|11797|11793.6|11791.6|2416
1646738100000|2022-03-08 11:15:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|1406
1646738400000|2022-03-08 11:20:00|11795.9|11793.9|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|867
1646738700000|2022-03-08 11:25:00|11797.5|11795.5|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|981
1646739000000|2022-03-08 11:30:00|11797.5|11795.5|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|1659
1646739300000|2022-03-08 11:35:00|11797.9|11795.9|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|4159
1646739600000|2022-03-08 11:40:00|11797.5|11795.5|11797.5|11795.5|11799|11797|11795.9|11793.9|1289
1646739900000|2022-03-08 11:45:00|11797.9|11795.9|11797.5|11795.5|11799.8|11797.8|11796.7|11794.7|1326
1646740200000|2022-03-08 11:50:00|11798.3|11796.3|11797.5|11795.5|11799|11797|11796.7|11794.7|1187
1646740500000|2022-03-08 11:55:00|11798.3|11796.3|11799|11797|11801.4|11799.4|11796.7|11794.7|1620
1646740800000|2022-03-08 12:00:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11795.1|11793.1|1194
1646741100000|2022-03-08 12:05:00|11795.9|11793.9|11796.7|11794.7|11799.8|11797.8|11795.9|11793.9|3152
1646741400000|2022-03-08 12:10:00|11795.9|11793.9|11791.2|11789.2|11797.5|11795.5|11790.5|11788.5|3981
1646741700000|2022-03-08 12:15:00|11790.5|11788.5|11798.3|11796.3|11798.3|11796.3|11790.5|11788.5|2709
1646742000000|2022-03-08 12:20:00|11797.5|11795.5|11792.8|11790.8|11798.3|11796.3|11792|11790|3253
1646742300000|2022-03-08 12:25:00|11792|11790|11787.3|11785.3|11792.8|11790.8|11787.3|11785.3|5265
1646742600000|2022-03-08 12:30:00|11788.1|11786.1|11788.1|11786.1|11788.9|11786.9|11785.4|11783.4|5226
1646742900000|2022-03-08 12:35:00|11787.3|11785.3|11792|11790|11792|11790|11787.3|11785.3|2954
1646743200000|2022-03-08 12:40:00|11791.2|11789.2|11791.2|11789.2|11794.4|11792.4|11788.9|11786.9|2840
1646743500000|2022-03-08 12:45:00|11790.5|11788.5|11794.4|11792.4|11794.8|11792.8|11789.7|11787.7|3667
1646743800000|2022-03-08 12:50:00|11793.6|11791.6|11797.5|11795.5|11797.5|11795.5|11793.6|11791.6|3442
1646744100000|2022-03-08 12:55:00|11798.3|11796.3|11800.2|11798.2|11800.6|11798.6|11798.3|11796.3|4225
1646744400000|2022-03-08 13:00:00|11800.6|11798.6|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|3574
1646744700000|2022-03-08 13:05:00|11800.6|11798.6|11803|11801|11804.5|11802.5|11798.3|11796.3|4918
1646745000000|2022-03-08 13:10:00|11803.7|11801.7|11802.2|11800.2|11808.4|11806.4|11800.6|11798.6|4788
1646745300000|2022-03-08 13:15:00|11801.4|11799.4|11805.3|11803.3|11806.1|11804.1|11800.6|11798.6|4428
1646745600000|2022-03-08 13:20:00|11806.1|11804.1|11811.2|11809.2|11812.3|11810.3|11806.1|11804.1|6766
1646745900000|2022-03-08 13:25:00|11811.5|11809.5|11810|11808|11811.5|11809.5|11806.9|11804.9|3316
1646746200000|2022-03-08 13:30:00|11809.2|11807.2|11811.5|11809.5|11811.5|11809.5|11807.6|11805.6|3570
1646746500000|2022-03-08 13:35:00|11810.8|11808.8|11811.5|11809.5|11811.5|11809.5|11810|11808|3475
1646746800000|2022-03-08 13:40:00|11810.8|11808.8|11813.1|11811.1|11813.1|11811.1|11809.2|11807.2|4511
1646747100000|2022-03-08 13:45:00|11812.3|11810.3|11810|11808|11813.1|11811.1|11809.2|11807.2|3117
1646747400000|2022-03-08 13:50:00|11810.8|11808.8|11806.9|11804.9|11810.8|11808.8|11805.3|11803.3|4086
1646747700000|2022-03-08 13:55:00|11807.6|11805.6|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|4642
1646748000000|2022-03-08 14:00:00|11805.7|11803.7|11810|11808|11811.5|11809.5|11805.3|11803.3|4367
1646748300000|2022-03-08 14:05:00|11810.4|11808.4|11810|11808|11812.3|11810.3|11809.2|11807.2|4329
1646748600000|2022-03-08 14:10:00|11809.2|11807.2|11809.2|11807.2|11810|11808|11806.9|11804.9|3030
1646748900000|2022-03-08 14:15:00|11808.4|11806.4|11807.6|11805.6|11809.2|11807.2|11806.1|11804.1|3318
1646749200000|2022-03-08 14:20:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.1|11804.1|2053
1646749500000|2022-03-08 14:25:00|11807.6|11805.6|11804.5|11802.5|11808.4|11806.4|11804.5|11802.5|2847
1646749800000|2022-03-08 14:30:00|11803|11801|11806.1|11804.1|11806.9|11804.9|11802.2|11800.2|3245
1646750100000|2022-03-08 14:35:00|11806.9|11804.9|11806.9|11804.9|11807.6|11805.6|11804.5|11802.5|3339
1646750400000|2022-03-08 14:40:00|11806.1|11804.1|11805.3|11803.3|11806.9|11804.9|11803.7|11801.7|2182
1646750700000|2022-03-08 14:45:00|11804.5|11802.5|11803.7|11801.7|11805.3|11803.3|11801.4|11799.4|4536
1646751000000|2022-03-08 14:50:00|11804.5|11802.5|11803|11801|11804.5|11802.5|11800.6|11798.6|3604
1646751300000|2022-03-08 14:55:00|11802.2|11800.2|11804.5|11802.5|11807.6|11805.6|11802.2|11800.2|3494
1646751600000|2022-03-08 15:00:00|11805.3|11803.3|11806.1|11804.1|11806.9|11804.9|11804.5|11802.5|3369
1646751900000|2022-03-08 15:05:00|11805.3|11803.3|11807.6|11805.6|11808.4|11806.4|11804.5|11802.5|2900
1646752200000|2022-03-08 15:10:00|11808|11806|11806.1|11804.1|11808.4|11806.4|11804.5|11802.5|2059
1646752500000|2022-03-08 15:15:00|11806.9|11804.9|11813.1|11811.1|11817.8|11815.8|11806.1|11804.1|5647
1646752800000|2022-03-08 15:20:00|11813.9|11811.9|11809.2|11807.2|11815.5|11813.5|11808.4|11806.4|5488
1646753100000|2022-03-08 15:25:00|11810|11808|11807.6|11805.6|11810|11808|11806.9|11804.9|3401
1646753400000|2022-03-08 15:30:00|11808.4|11806.4|11807.6|11805.6|11810.8|11808.8|11804.5|11802.5|4145
1646753700000|2022-03-08 15:35:00|11808.4|11806.4|11807.6|11805.6|11809.2|11807.2|11806.1|11804.1|4214
1646754000000|2022-03-08 15:40:00|11808.4|11806.4|11806.9|11804.9|11809.2|11807.2|11806.5|11804.5|4929
1646754300000|2022-03-08 15:45:00|11806.1|11804.1|11805.3|11803.3|11807.6|11805.6|11804.5|11802.5|6521
1646754600000|2022-03-08 15:50:00|11804.5|11802.5|11806.9|11804.9|11806.9|11804.9|11804.5|11802.5|4859
1646754900000|2022-03-08 15:55:00|11806.1|11804.1|11807.6|11805.6|11809.2|11807.2|11804.5|11802.5|5745
1646755200000|2022-03-08 16:00:00|11806.9|11804.9|11802.2|11800.2|11806.9|11804.9|11801.4|11799.4|6135
1646755500000|2022-03-08 16:05:00|11801.8|11799.8|11802.2|11800.2|11804.5|11802.5|11801.4|11799.4|3331
1646755800000|2022-03-08 16:10:00|11801.4|11799.4|11801.4|11799.4|11804.1|11802.1|11801.4|11799.4|2932
1646756100000|2022-03-08 16:15:00|11800.6|11798.6|11800.6|11798.6|11803|11801|11799.8|11797.8|3341
1646756400000|2022-03-08 16:20:00|11801|11799|11800.6|11798.6|11801.4|11799.4|11798.3|11796.3|4238
1646756700000|2022-03-08 16:25:00|11799.8|11797.8|11800.6|11798.6|11802.2|11800.2|11799|11797|2805
1646757000000|2022-03-08 16:30:00|11799.8|11797.8|11801.4|11799.4|11802.2|11800.2|11799.8|11797.8|3240
1646757300000|2022-03-08 16:35:00|11800.6|11798.6|11800.6|11798.6|11801.4|11799.4|11799.8|11797.8|4178
1646757600000|2022-03-08 16:40:00|11799.8|11797.8|11800.6|11798.6|11800.6|11798.6|11799.8|11797.8|1109
1646757900000|2022-03-08 16:45:00|11801.4|11799.4|11800.6|11798.6|11802.2|11800.2|11800.6|11798.6|1766
1646758200000|2022-03-08 16:50:00|11801.4|11799.4|11799|11797|11801.4|11799.4|11797.5|11795.5|3988
1646758500000|2022-03-08 16:55:00|11798.3|11796.3|11796.7|11794.7|11799|11797|11795.9|11793.9|2524
1646758800000|2022-03-08 17:00:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|3398
1646759100000|2022-03-08 17:05:00|11798.3|11796.3|11800.6|11798.6|11801.4|11799.4|11797.5|11795.5|1968
1646759400000|2022-03-08 17:10:00|11799.8|11797.8|11794.4|11792.4|11801.4|11799.4|11794.4|11792.4|2983
1646759700000|2022-03-08 17:15:00|11793.6|11791.6|11788.1|11786.1|11795.9|11793.9|11787.3|11785.3|10626
1646760000000|2022-03-08 17:20:00|11788.9|11786.9|11792.8|11790.8|11794.4|11792.4|11788.1|11786.1|5253
1646760300000|2022-03-08 17:25:00|11792|11790|11793.6|11791.6|11795.9|11793.9|11792|11790|4846
1646760600000|2022-03-08 17:30:00|11792.8|11790.8|11791.2|11789.2|11794.4|11792.4|11791.2|11789.2|3312
1646760900000|2022-03-08 17:35:00|11792|11790|11791.2|11789.2|11793.6|11791.6|11790.5|11788.5|3092
1646761200000|2022-03-08 17:40:00|11790.8|11788.8|11792.8|11790.8|11793.6|11791.6|11790.5|11788.5|3391
1646761500000|2022-03-08 17:45:00|11792|11790|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|3559
1646761800000|2022-03-08 17:50:00|11790.5|11788.5|11793.6|11791.6|11793.6|11791.6|11790.5|11788.5|3655
1646762100000|2022-03-08 17:55:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|3855
1646762400000|2022-03-08 18:00:00|11794.4|11792.4|11785|11783|11795.1|11793.1|11784.2|11782.2|7120
1646762700000|2022-03-08 18:05:00|11784.2|11782.2|11785|11783|11788.1|11786.1|11784.2|11782.2|5089
1646763000000|2022-03-08 18:10:00|11784.2|11782.2|11783.4|11781.4|11785|11783|11781.9|11779.9|3516
1646763300000|2022-03-08 18:15:00|11782.6|11780.6|11783.4|11781.4|11784.2|11782.2|11782.6|11780.6|2531
1646763600000|2022-03-08 18:20:00|11783|11781|11786.5|11784.5|11787.3|11785.3|11781.9|11779.9|3472
1646763900000|2022-03-08 18:25:00|11786.9|11784.9|11789.7|11787.7|11790.5|11788.5|11786.5|11784.5|3079
1646764200000|2022-03-08 18:30:00|11790.5|11788.5|11791.2|11789.2|11794.4|11792.4|11790.5|11788.5|3214
1646764500000|2022-03-08 18:35:00|11792|11790|11792|11790|11795.1|11793.1|11790.5|11788.5|2657
1646764800000|2022-03-08 18:40:00|11792.8|11790.8|11790.5|11788.5|11793.6|11791.6|11789.7|11787.7|3957
1646765100000|2022-03-08 18:45:00|11791.2|11789.2|11791.2|11789.2|11792.8|11790.8|11789.7|11787.7|2120
1646765400000|2022-03-08 18:50:00|11792|11790|11792|11790|11792.8|11790.8|11789.7|11787.7|3105
1646765700000|2022-03-08 18:55:00|11791.2|11789.2|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|2149
1646766000000|2022-03-08 19:00:00|11793.6|11791.6|11795.1|11793.1|11796.7|11794.7|11792.8|11790.8|2496
1646766300000|2022-03-08 19:05:00|11794.4|11792.4|11791.2|11789.2|11795.1|11793.1|11790.5|11788.5|3112
1646766600000|2022-03-08 19:10:00|11791.6|11789.6|11792.8|11790.8|11793.6|11791.6|11791.2|11789.2|1752
1646766900000|2022-03-08 19:15:00|11793.6|11791.6|11792.8|11790.8|11794.4|11792.4|11789.7|11787.7|1482
1646767200000|2022-03-08 19:20:00|11793.6|11791.6|11791.2|11789.2|11793.6|11791.6|11791.2|11789.2|2168
1646767500000|2022-03-08 19:25:00|11792|11790|11792|11790|11792|11790|11789.7|11787.7|1698
1646767800000|2022-03-08 19:30:00|11792.8|11790.8|11791.2|11789.2|11792.8|11790.8|11791.2|11789.2|1123
1646768100000|2022-03-08 19:35:00|11790.5|11788.5|11791.2|11789.2|11791.2|11789.2|11788.9|11786.9|958
1646768400000|2022-03-08 19:40:00|11790.5|11788.5|11790.5|11788.5|11791.2|11789.2|11790.1|11788.1|874
1646768700000|2022-03-08 19:45:00|11789.7|11787.7|11793.6|11791.6|11793.6|11791.6|11789.7|11787.7|2239
1646769000000|2022-03-08 19:50:00|11793.2|11791.2|11792|11790|11795.1|11793.1|11792|11790|2493
1646769300000|2022-03-08 19:55:00|11791.2|11789.2|11788.1|11786.1|11792|11790|11787.3|11785.3|3177
1646769600000|2022-03-08 20:00:00|11788.9|11786.9|11785.8|11783.8|11788.9|11786.9|11785.8|11783.8|2376
1646769900000|2022-03-08 20:05:00|11786.5|11784.5|11788.9|11786.9|11788.9|11786.9|11786.5|11784.5|2162
1646770200000|2022-03-08 20:10:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11789.7|11787.7|2009
1646770500000|2022-03-08 20:15:00|11791.2|11789.2|11788.9|11786.9|11791.2|11789.2|11788.9|11786.9|917
1646770800000|2022-03-08 20:20:00|11789.7|11787.7|11788.1|11786.1|11790.5|11788.5|11787.3|11785.3|3722
1646771100000|2022-03-08 20:25:00|11787.3|11785.3|11788.1|11786.1|11789.7|11787.7|11787.3|11785.3|2069
1646771400000|2022-03-08 20:30:00|11788.9|11786.9|11788.9|11786.9|11790.5|11788.5|11788.9|11786.9|2881
1646771700000|2022-03-08 20:35:00|11789.7|11787.7|11787.3|11785.3|11789.7|11787.7|11786.9|11784.9|2285
1646772000000|2022-03-08 20:40:00|11786.5|11784.5|11791.2|11789.2|11791.2|11789.2|11786.5|11784.5|3400
1646772300000|2022-03-08 20:45:00|11792|11790|11790.5|11788.5|11792|11790|11790.5|11788.5|1652
1646772600000|2022-03-08 20:50:00|11790.1|11788.1|11788.9|11786.9|11791.2|11789.2|11787.3|11785.3|3775
1646772900000|2022-03-08 20:55:00|11789.7|11787.7|11790.5|11788.5|11791.2|11789.2|11788.1|11786.1|3058
1646773200000|2022-03-08 21:00:00|11791.2|11789.2|11795.1|11793.1|11795.9|11793.9|11790.1|11788.1|5910
1646773500000|2022-03-08 21:05:00|11795.9|11793.9|11799|11797|11799.8|11797.8|11795.9|11793.9|2438
1646773800000|2022-03-08 21:10:00|11798.3|11796.3|11799.8|11797.8|11799.8|11797.8|11798.3|11796.3|2632
1646774100000|2022-03-08 21:15:00|11799|11797|11800.6|11798.6|11800.6|11798.6|11799|11797|1044
1646774400000|2022-03-08 21:20:00|11801.4|11799.4|11801.4|11799.4|11801.8|11799.8|11800.6|11798.6|2194
1646774700000|2022-03-08 21:25:00|11801|11799|11803.7|11801.7|11804.5|11802.5|11800.6|11798.6|1557
1646775000000|2022-03-08 21:30:00|11804.5|11802.5|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|1785
1646775300000|2022-03-08 21:35:00|11804.5|11802.5|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|1833
1646775600000|2022-03-08 21:40:00|11801.4|11799.4|11802.2|11800.2|11803.7|11801.7|11801.4|11799.4|1788
1646775900000|2022-03-08 21:45:00|11801.4|11799.4|11800.6|11798.6|11802.6|11800.6|11800.6|11798.6|1252
1646776200000|2022-03-08 21:50:00|11799|11797|11800.6|11798.6|11802.2|11800.2|11799|11797|2680
1646776500000|2022-03-08 21:55:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11799.8|11797.8|3614
1646780400000|2022-03-08 23:00:00|11801.8|11799.8|11800.2|11798.2|11806.9|11804.9|11798.3|11796.3|817
1646780700000|2022-03-08 23:05:00|11800.6|11798.6|11799.8|11797.8|11801.4|11799.4|11799.8|11797.8|108
1646781000000|2022-03-08 23:10:00|11799|11797|11795.9|11793.9|11800.6|11798.6|11795.5|11793.5|694
1646781300000|2022-03-08 23:15:00|11796.3|11794.3|11796.7|11794.7|11798.3|11796.3|11795.1|11793.1|229
1646781600000|2022-03-08 23:20:00|11796.3|11794.3|11796.7|11794.7|11797.5|11795.5|11795.1|11793.1|281
1646781900000|2022-03-08 23:25:00|11797.1|11795.1|11797.5|11795.5|11799|11797|11796.7|11794.7|445
1646782200000|2022-03-08 23:30:00|11797.1|11795.1|11798.3|11796.3|11798.7|11796.7|11796.7|11794.7|209
1646782500000|2022-03-08 23:35:00|11798.7|11796.7|11796.7|11794.7|11798.7|11796.7|11796.7|11794.7|148
1646782800000|2022-03-08 23:40:00|11795.9|11793.9|11795.5|11793.5|11795.9|11793.9|11795.1|11793.1|262
1646783100000|2022-03-08 23:45:00|11795.1|11793.1|11796.7|11794.7|11797.5|11795.5|11794.4|11792.4|243
1646783400000|2022-03-08 23:50:00|11796.3|11794.3|11794.8|11792.8|11797.5|11795.5|11793.6|11791.6|333
1646783700000|2022-03-08 23:55:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11792.8|11790.8|385
1646784000000|2022-03-09 00:00:00|11794.4|11792.4|11797.5|11795.5|11798.3|11796.3|11793.6|11791.6|429
1646784300000|2022-03-09 00:05:00|11797.1|11795.1|11798.3|11796.3|11799|11797|11797.1|11795.1|141
1646784600000|2022-03-09 00:10:00|11797.5|11795.5|11795.1|11793.1|11797.5|11795.5|11794.4|11792.4|174
1646784900000|2022-03-09 00:15:00|11795.5|11793.5|11794|11792|11795.9|11793.9|11792|11790|351
1646785200000|2022-03-09 00:20:00|11794.4|11792.4|11793.6|11791.6|11794.4|11792.4|11793.6|11791.6|111
1646785500000|2022-03-09 00:25:00|11794|11792|11792.4|11790.4|11794.4|11792.4|11792|11790|306
1646785800000|2022-03-09 00:30:00|11792|11790|11793.6|11791.6|11794.8|11792.8|11792|11790|164
1646786100000|2022-03-09 00:35:00|11794.4|11792.4|11795.1|11793.1|11795.5|11793.5|11793.6|11791.6|255
1646786400000|2022-03-09 00:40:00|11795.5|11793.5|11794.8|11792.8|11795.9|11793.9|11794.4|11792.4|256
1646786700000|2022-03-09 00:45:00|11795.1|11793.1|11795.9|11793.9|11795.9|11793.9|11795.1|11793.1|75
1646787000000|2022-03-09 00:50:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|222
1646787300000|2022-03-09 00:55:00|11796.7|11794.7|11795.9|11793.9|11796.7|11794.7|11795.9|11793.9|113
1646787600000|2022-03-09 01:00:00|11795.1|11793.1|11792.8|11790.8|11795.9|11793.9|11792|11790|472
1646787900000|2022-03-09 01:05:00|11792.4|11790.4|11793.6|11791.6|11794.4|11792.4|11792.4|11790.4|169
1646788200000|2022-03-09 01:10:00|||||||||856
1646788500000|2022-03-09 01:15:00|11794.4|11792.4|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|516
1646788800000|2022-03-09 01:20:00|11795.9|11793.9|11798.3|11796.3|11799|11797|11795.9|11793.9|437
1646789100000|2022-03-09 01:25:00|11798.7|11796.7|11797.5|11795.5|11799|11797|11796.7|11794.7|352
1646789400000|2022-03-09 01:30:00|11797.1|11795.1|11795.9|11793.9|11797.5|11795.5|11795.1|11793.1|497
1646789700000|2022-03-09 01:35:00|11796.3|11794.3|11798.3|11796.3|11798.3|11796.3|11795.9|11793.9|245
1646790000000|2022-03-09 01:40:00|11797.5|11795.5|11796.7|11794.7|11798.3|11796.3|11796.7|11794.7|629
1646790300000|2022-03-09 01:45:00|11797.5|11795.5|11799|11797|11799|11797|11796.7|11794.7|422
1646790600000|2022-03-09 01:50:00|11798.7|11796.7|11801|11799|11801.4|11799.4|11798.3|11796.3|208
1646790900000|2022-03-09 01:55:00|11800.6|11798.6|11802.2|11800.2|11802.2|11800.2|11800.6|11798.6|424
1646791200000|2022-03-09 02:00:00|11803|11801|11804.5|11802.5|11805.3|11803.3|11802.6|11800.6|790
1646791500000|2022-03-09 02:05:00|11803.7|11801.7|11805.3|11803.3|11805.3|11803.3|11803.7|11801.7|277
1646791800000|2022-03-09 02:10:00|11804.9|11802.9|11806.9|11804.9|11810.4|11808.4|11803.7|11801.7|888
1646792100000|2022-03-09 02:15:00|11807.6|11805.6|11807.6|11805.6|11808.4|11806.4|11806.9|11804.9|381
1646792400000|2022-03-09 02:20:00|11807.3|11805.3|11806.5|11804.5|11807.6|11805.6|11805.3|11803.3|141
1646792700000|2022-03-09 02:25:00|11806.1|11804.1|11805.3|11803.3|11806.9|11804.9|11805.3|11803.3|132
1646793000000|2022-03-09 02:30:00|11805.7|11803.7|11806.1|11804.1|11806.9|11804.9|11805.3|11803.3|128
1646793300000|2022-03-09 02:35:00|11806.5|11804.5|11807.6|11805.6|11808|11806|11806.1|11804.1|238
1646793600000|2022-03-09 02:40:00|11807.3|11805.3|11806.1|11804.1|11807.3|11805.3|11806.1|11804.1|101
1646793900000|2022-03-09 02:45:00|11806.9|11804.9|11807.6|11805.6|11807.6|11805.6|11806.1|11804.1|251
1646794200000|2022-03-09 02:50:00|11806.9|11804.9|11807.6|11805.6|11808.4|11806.4|11806.1|11804.1|232
1646794500000|2022-03-09 02:55:00|11808.4|11806.4|11808.4|11806.4|11808.4|11806.4|11807.6|11805.6|121
1646794800000|2022-03-09 03:00:00|11807.6|11805.6|11809.2|11807.2|11810|11808|11807.6|11805.6|291
1646795100000|2022-03-09 03:05:00|11808.4|11806.4|11808.4|11806.4|11809.2|11807.2|11807.6|11805.6|155
1646795400000|2022-03-09 03:10:00|11809.2|11807.2|11808.4|11806.4|11809.2|11807.2|11808.4|11806.4|105
1646795700000|2022-03-09 03:15:00|11807.6|11805.6|11808|11806|11809.2|11807.2|11807.6|11805.6|174
1646796000000|2022-03-09 03:20:00|11808.4|11806.4|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|342
1646796300000|2022-03-09 03:25:00|11808.8|11806.8|11807.6|11805.6|11809.2|11807.2|11807.6|11805.6|196
1646796600000|2022-03-09 03:30:00|11808|11806|11806.9|11804.9|11808.4|11806.4|11806.5|11804.5|118
1646796900000|2022-03-09 03:35:00|11806.1|11804.1|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|247
1646797200000|2022-03-09 03:40:00|11806.5|11804.5|11808.4|11806.4|11808.4|11806.4|11806.1|11804.1|119
1646797500000|2022-03-09 03:45:00|11807.6|11805.6|11809.2|11807.2|11809.2|11807.2|11807.6|11805.6|186
1646797800000|2022-03-09 03:50:00|11808.4|11806.4|11806.1|11804.1|11809.2|11807.2|11806.1|11804.1|102
1646798100000|2022-03-09 03:55:00|11806.5|11804.5|11806.9|11804.9|11808.4|11806.4|11806.1|11804.1|267
1646798400000|2022-03-09 04:00:00|11806.1|11804.1|11804.1|11802.1|11806.9|11804.9|11804.1|11802.1|1304
1646798700000|2022-03-09 04:05:00|11803.7|11801.7|11803.7|11801.7|11805.3|11803.3|11803.7|11801.7|397
1646799000000|2022-03-09 04:10:00|11804.5|11802.5|11804.5|11802.5|11804.5|11802.5|11803.7|11801.7|113
1646799300000|2022-03-09 04:15:00|11805.3|11803.3|11804.1|11802.1|11805.3|11803.3|11803.7|11801.7|229
1646799600000|2022-03-09 04:20:00|11803.7|11801.7|11805.3|11803.3|11805.3|11803.3|11803.7|11801.7|104
1646799900000|2022-03-09 04:25:00|11804.5|11802.5|11803.7|11801.7|11804.5|11802.5|11803|11801|146
1646800200000|2022-03-09 04:30:00|11804.1|11802.1|11804.5|11802.5|11804.5|11802.5|11803.7|11801.7|100
1646800500000|2022-03-09 04:35:00|11803.7|11801.7|11802.2|11800.2|11804.5|11802.5|11802.2|11800.2|179
1646800800000|2022-03-09 04:40:00|11803|11801|11803.7|11801.7|11803.7|11801.7|11803|11801|247
1646801100000|2022-03-09 04:45:00|11803|11801|11803|11801|11803|11801|11803|11801|44
1646801400000|2022-03-09 04:50:00|11802.2|11800.2|11802.2|11800.2|11803|11801|11801.4|11799.4|336
1646801700000|2022-03-09 04:55:00|||||||||29
1646802000000|2022-03-09 05:00:00|11801.8|11799.8|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|51
1646802300000|2022-03-09 05:05:00|11803|11801|11803|11801|11803|11801|11803|11801|34
1646802600000|2022-03-09 05:10:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|95
1646802900000|2022-03-09 05:15:00|11801.4|11799.4|11801.8|11799.8|11801.8|11799.8|11801.4|11799.4|22
1646803200000|2022-03-09 05:20:00|11801.4|11799.4|11802.2|11800.2|11803|11801|11801.4|11799.4|91
1646803500000|2022-03-09 05:25:00|11801.8|11799.8|11800.6|11798.6|11801.8|11799.8|11800.6|11798.6|78
1646803800000|2022-03-09 05:30:00|11801.4|11799.4|11801.4|11799.4|11802.2|11800.2|11800.6|11798.6|323
1646804100000|2022-03-09 05:35:00|11802.2|11800.2|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|72
1646804400000|2022-03-09 05:40:00|11801.4|11799.4|11801.8|11799.8|11802.2|11800.2|11801.4|11799.4|17
1646804700000|2022-03-09 05:45:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|42
1646805000000|2022-03-09 05:50:00|11801.4|11799.4|11802.2|11800.2|11802.2|11800.2|11801.4|11799.4|87
1646805300000|2022-03-09 05:55:00|11803|11801|11803|11801|11803.7|11801.7|11802.2|11800.2|122
1646805600000|2022-03-09 06:00:00|11802.6|11800.6|11803|11801|11803|11801|11801.4|11799.4|282
1646805900000|2022-03-09 06:05:00|11802.6|11800.6|11803|11801|11803.3|11801.3|11802.2|11800.2|134
1646806200000|2022-03-09 06:10:00|11802.6|11800.6|11801.4|11799.4|11803|11801|11800.6|11798.6|161
1646806500000|2022-03-09 06:15:00|11802.2|11800.2|11802.2|11800.2|11802.6|11800.6|11801.4|11799.4|90
1646806800000|2022-03-09 06:20:00|11801.8|11799.8|11802.2|11800.2|11803|11801|11800.6|11798.6|140
1646807100000|2022-03-09 06:25:00|11802.6|11800.6|11803|11801|11803.7|11801.7|11802.6|11800.6|186
1646807400000|2022-03-09 06:30:00|11803.3|11801.3|11803|11801|11803.3|11801.3|11802.6|11800.6|73
1646807700000|2022-03-09 06:35:00|11803.3|11801.3|11803|11801|11803.7|11801.7|11803|11801|155
1646808000000|2022-03-09 06:40:00|11803.7|11801.7|11803|11801|11803.7|11801.7|11802.2|11800.2|190
1646808300000|2022-03-09 06:45:00|11802.6|11800.6|11802.6|11800.6|11803|11801|11802.2|11800.2|135
1646808600000|2022-03-09 06:50:00|11802.2|11800.2|11801.4|11799.4|11803|11801|11801|11799|91
1646808900000|2022-03-09 06:55:00|11800.6|11798.6|11799|11797|11801.4|11799.4|11798.3|11796.3|550
1646809200000|2022-03-09 07:00:00|11799.4|11797.4|11801.4|11799.4|11803.7|11801.7|11799.4|11797.4|702
1646809500000|2022-03-09 07:05:00|11800.6|11798.6|11799.8|11797.8|11800.6|11798.6|11799|11797|577
1646809800000|2022-03-09 07:10:00|11799|11797|11795.9|11793.9|11799.4|11797.4|11795.9|11793.9|894
1646810100000|2022-03-09 07:15:00|11796.7|11794.7|11796.7|11794.7|11798.3|11796.3|11795.9|11793.9|936
1646810400000|2022-03-09 07:20:00|11795.9|11793.9|11793.6|11791.6|11796.7|11794.7|11793.6|11791.6|987
1646810700000|2022-03-09 07:25:00|11794.4|11792.4|11793.6|11791.6|11795.1|11793.1|11793.6|11791.6|677
1646811000000|2022-03-09 07:30:00|11794.4|11792.4|11793.6|11791.6|11795.9|11793.9|11793.6|11791.6|1003
1646811300000|2022-03-09 07:35:00|11794.4|11792.4|11794.4|11792.4|11795.1|11793.1|11792.8|11790.8|648
1646811600000|2022-03-09 07:40:00|11795.1|11793.1|11795.1|11793.1|11795.1|11793.1|11794.4|11792.4|480
1646811900000|2022-03-09 07:45:00|11795.9|11793.9|11794.4|11792.4|11796.3|11794.3|11792.8|11790.8|485
1646812200000|2022-03-09 07:50:00|11794.8|11792.8|11793.6|11791.6|11795.1|11793.1|11792|11790|630
1646812500000|2022-03-09 07:55:00|11792.8|11790.8|11794.4|11792.4|11794.4|11792.4|11792.8|11790.8|258
1646812800000|2022-03-09 08:00:00|11794.8|11792.8|11795.9|11793.9|11796.7|11794.7|11792.8|11790.8|875
1646813100000|2022-03-09 08:05:00|11795.1|11793.1|11792.8|11790.8|11796.7|11794.7|11792|11790|739
1646813400000|2022-03-09 08:10:00|11793.6|11791.6|11793.6|11791.6|11794.4|11792.4|11792.8|11790.8|831
1646813700000|2022-03-09 08:15:00|11794.4|11792.4|11795.1|11793.1|11795.9|11793.9|11793.6|11791.6|620
1646814000000|2022-03-09 08:20:00|11794.4|11792.4|11795.9|11793.9|11795.9|11793.9|11793.6|11791.6|812
1646814300000|2022-03-09 08:25:00|11795.1|11793.1|11795.1|11793.1|11795.9|11793.9|11792.8|11790.8|775
1646814600000|2022-03-09 08:30:00|11795.9|11793.9|11794.4|11792.4|11796.7|11794.7|11794.4|11792.4|766
1646814900000|2022-03-09 08:35:00|11793.6|11791.6|11795.1|11793.1|11795.1|11793.1|11793.6|11791.6|969
1646815200000|2022-03-09 08:40:00|11794.8|11792.8|11792.8|11790.8|11795.1|11793.1|11792|11790|284
1646815500000|2022-03-09 08:45:00|11792|11790|11788.1|11786.1|11792.8|11790.8|11788.1|11786.1|954
1646815800000|2022-03-09 08:50:00|11788.9|11786.9|11782.6|11780.6|11788.9|11786.9|11781.1|11779.1|3614
1646816100000|2022-03-09 08:55:00|11783.4|11781.4|11781.1|11779.1|11785|11783|11781.1|11779.1|2353
1646816400000|2022-03-09 09:00:00|11780.3|11778.3|11776.4|11774.4|11781.1|11779.1|11775.6|11773.6|4900
1646816700000|2022-03-09 09:05:00|11777.2|11775.2|11772.5|11770.5|11777.2|11775.2|11772.5|11770.5|6047
1646817000000|2022-03-09 09:10:00|11771.7|11769.7|11772.5|11770.5|11773.3|11771.3|11770.1|11768.1|3502
1646817300000|2022-03-09 09:15:00|11771.7|11769.7|11768.6|11766.6|11772.5|11770.5|11767.8|11765.8|3049
1646817600000|2022-03-09 09:20:00|11769|11767|11773.3|11771.3|11774.8|11772.8|11768.6|11766.6|2225
1646817900000|2022-03-09 09:25:00|11773.7|11771.7|11773.3|11771.3|11774.8|11772.8|11771.7|11769.7|1918
1646818200000|2022-03-09 09:30:00|11774|11772|11770.9|11768.9|11774|11772|11770.9|11768.9|855
1646818500000|2022-03-09 09:35:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|738
1646818800000|2022-03-09 09:40:00|11772.5|11770.5|11771.7|11769.7|11773.3|11771.3|11770.1|11768.1|825
1646819100000|2022-03-09 09:45:00|11770.1|11768.1|11769.4|11767.4|11770.9|11768.9|11768.6|11766.6|935
1646819400000|2022-03-09 09:50:00|11770.1|11768.1|11768.6|11766.6|11770.1|11768.1|11767|11765|1138
1646819700000|2022-03-09 09:55:00|11769|11767|11770.9|11768.9|11770.9|11768.9|11766.2|11764.2|835
1646820000000|2022-03-09 10:00:00|11771.7|11769.7|11769.4|11767.4|11772.5|11770.5|11769.4|11767.4|1087
1646820300000|2022-03-09 10:05:00|11770.1|11768.1|11770.1|11768.1|11771.7|11769.7|11768.6|11766.6|680
1646820600000|2022-03-09 10:10:00|11769.8|11767.8|11768.6|11766.6|11770.1|11768.1|11767|11765|1111
1646820900000|2022-03-09 10:15:00|11767.8|11765.8|11770.1|11768.1|11770.1|11768.1|11767|11765|1881
1646821200000|2022-03-09 10:20:00|11770.9|11768.9|11770.9|11768.9|11771.7|11769.7|11768.6|11766.6|1706
1646821500000|2022-03-09 10:25:00|11771.7|11769.7|11768.6|11766.6|11771.7|11769.7|11768.6|11766.6|1306
1646821800000|2022-03-09 10:30:00|11767.8|11765.8|11768.6|11766.6|11769.4|11767.4|11767|11765|1852
1646822100000|2022-03-09 10:35:00|11767.8|11765.8|11765.5|11763.5|11767.8|11765.8|11764.7|11762.7|2062
1646822400000|2022-03-09 10:40:00|11765.8|11763.8|11763.1|11761.1|11766.2|11764.2|11762.3|11760.3|3207
1646822700000|2022-03-09 10:45:00|11762.3|11760.3|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|3889
1646823000000|2022-03-09 10:50:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11763.9|11761.9|2761
1646823300000|2022-03-09 10:55:00|11765.5|11763.5|11770.1|11768.1|11770.5|11768.5|11765.5|11763.5|1813
1646823600000|2022-03-09 11:00:00|11769.4|11767.4|11766.2|11764.2|11770.1|11768.1|11765.5|11763.5|857
1646823900000|2022-03-09 11:05:00|11766.6|11764.6|11767.8|11765.8|11769.4|11767.4|11766.2|11764.2|962
1646824200000|2022-03-09 11:10:00|11767.4|11765.4|11767.8|11765.8|11769.4|11767.4|11767|11765|486
1646824500000|2022-03-09 11:15:00|11768.2|11766.2|11767.8|11765.8|11769.4|11767.4|11767|11765|922
1646824800000|2022-03-09 11:20:00|11768.6|11766.6|11768.6|11766.6|11768.6|11766.6|11767.8|11765.8|446
1646825100000|2022-03-09 11:25:00|11768.2|11766.2|11770.9|11768.9|11770.9|11768.9|11768.2|11766.2|617
1646825400000|2022-03-09 11:30:00|11770.5|11768.5|11770.1|11768.1|11771.7|11769.7|11768.6|11766.6|829
1646825700000|2022-03-09 11:35:00|11769.4|11767.4|11768.6|11766.6|11769.8|11767.8|11767.8|11765.8|1223
1646826000000|2022-03-09 11:40:00|11769.4|11767.4|11770.1|11768.1|11770.9|11768.9|11768.6|11766.6|574
1646826300000|2022-03-09 11:45:00|11770.9|11768.9|11766.2|11764.2|11770.9|11768.9|11766.2|11764.2|1382
1646826600000|2022-03-09 11:50:00|11765.5|11763.5|11765.5|11763.5|11767|11765|11765.5|11763.5|926
1646826900000|2022-03-09 11:55:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11763.1|11761.1|1163
1646827200000|2022-03-09 12:00:00|11763.9|11761.9|11762.3|11760.3|11763.9|11761.9|11760|11758|2324
1646827500000|2022-03-09 12:05:00|11761.5|11759.5|11762.3|11760.3|11766.2|11764.2|11760.8|11758.8|1704
1646827800000|2022-03-09 12:10:00|11763.1|11761.1|11762.3|11760.3|11763.5|11761.5|11762.3|11760.3|1625
1646828100000|2022-03-09 12:15:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|2886
1646828400000|2022-03-09 12:20:00|11763.1|11761.1|11763.1|11761.1|11763.1|11761.1|11762.3|11760.3|1476
1646828700000|2022-03-09 12:25:00|11763.9|11761.9|11763.1|11761.1|11763.9|11761.9|11763.1|11761.1|1108
1646829000000|2022-03-09 12:30:00|11762.3|11760.3|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|2169
1646829300000|2022-03-09 12:35:00|11761.5|11759.5|11763.9|11761.9|11763.9|11761.9|11761.5|11759.5|791
1646829600000|2022-03-09 12:40:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11763.1|11761.1|1446
1646829900000|2022-03-09 12:45:00|11765.5|11763.5|11766.2|11764.2|11767.8|11765.8|11765.5|11763.5|1871
1646830200000|2022-03-09 12:50:00|11765.8|11763.8|11766.2|11764.2|11766.2|11764.2|11764.7|11762.7|874
1646830500000|2022-03-09 12:55:00|11765.8|11763.8|11765.5|11763.5|11767.8|11765.8|11765.5|11763.5|2507
1646830800000|2022-03-09 13:00:00|11766.2|11764.2|11765.5|11763.5|11768.6|11766.6|11764.7|11762.7|4225
1646831100000|2022-03-09 13:05:00|11766.2|11764.2|11766.2|11764.2|11766.6|11764.6|11764.7|11762.7|1828
1646831400000|2022-03-09 13:10:00|11765.5|11763.5|11766.2|11764.2|11767|11765|11763.9|11761.9|2726
1646831700000|2022-03-09 13:15:00|11767|11765|11765.5|11763.5|11767.8|11765.8|11765.5|11763.5|1951
1646832000000|2022-03-09 13:20:00|11766.2|11764.2|11772.5|11770.5|11773.3|11771.3|11766.2|11764.2|4357
1646832300000|2022-03-09 13:25:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.9|11768.9|3401
1646832600000|2022-03-09 13:30:00|11772.5|11770.5|11774|11772|11775.2|11773.2|11771.7|11769.7|3201
1646832900000|2022-03-09 13:35:00|11774.8|11772.8|11772.5|11770.5|11775.6|11773.6|11772.5|11770.5|3349
1646833200000|2022-03-09 13:40:00|11771.7|11769.7|11771.7|11769.7|11772.5|11770.5|11770.1|11768.1|2013
1646833500000|2022-03-09 13:45:00|11770.9|11768.9|11769.4|11767.4|11771.7|11769.7|11767.8|11765.8|2127
1646833800000|2022-03-09 13:50:00|11768.6|11766.6|11766.2|11764.2|11769.4|11767.4|11766.2|11764.2|2069
1646834100000|2022-03-09 13:55:00|11766.6|11764.6|11771.7|11769.7|11772.5|11770.5|11766.2|11764.2|5405
1646834400000|2022-03-09 14:00:00|11772.5|11770.5|11769.4|11767.4|11772.5|11770.5|11769.4|11767.4|4484
1646834700000|2022-03-09 14:05:00|11768.6|11766.6|11758.4|11756.4|11770.9|11768.9|11756.9|11754.9|10218
1646835000000|2022-03-09 14:10:00|11759.2|11757.2|11763.1|11761.1|11764.7|11762.7|11755.3|11753.3|8818
1646835300000|2022-03-09 14:15:00|11762.7|11760.7|11760.8|11758.8|11769.4|11767.4|11760.8|11758.8|5442
1646835600000|2022-03-09 14:20:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11758.4|11756.4|5040
1646835900000|2022-03-09 14:25:00|11761.9|11759.9|11763.9|11761.9|11764.7|11762.7|11759.2|11757.2|4432
1646836200000|2022-03-09 14:30:00|11763.5|11761.5|11766.2|11764.2|11766.2|11764.2|11762.3|11760.3|4819
1646836500000|2022-03-09 14:35:00|11765.5|11763.5|11763.9|11761.9|11766.2|11764.2|11762.3|11760.3|3177
1646836800000|2022-03-09 14:40:00|11763.1|11761.1|11764.7|11762.7|11764.7|11762.7|11760.8|11758.8|3120
1646837100000|2022-03-09 14:45:00|11763.9|11761.9|11762.3|11760.3|11765.5|11763.5|11762.3|11760.3|2691
1646837400000|2022-03-09 14:50:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760|11758|2719
1646837700000|2022-03-09 14:55:00|11761.5|11759.5|11760|11758|11762.3|11760.3|11760|11758|2883
1646838000000|2022-03-09 15:00:00|11760.4|11758.4|11761.5|11759.5|11761.5|11759.5|11758.4|11756.4|2857
1646838300000|2022-03-09 15:05:00|11760.8|11758.8|11763.1|11761.1|11763.1|11761.1|11760.8|11758.8|2275
1646838600000|2022-03-09 15:10:00|11762.3|11760.3|11763.9|11761.9|11763.9|11761.9|11760|11758|2088
1646838900000|2022-03-09 15:15:00|11763.1|11761.1|11763.9|11761.9|11764.7|11762.7|11761.5|11759.5|2759
1646839200000|2022-03-09 15:20:00|11764.7|11762.7|11766.2|11764.2|11767.8|11765.8|11763.1|11761.1|3682
1646839500000|2022-03-09 15:25:00|11765.5|11763.5|11765.5|11763.5|11769.4|11767.4|11764.7|11762.7|5707
1646839800000|2022-03-09 15:30:00|11764.7|11762.7|11763.9|11761.9|11766.2|11764.2|11763.9|11761.9|4878
1646840100000|2022-03-09 15:35:00|11764.7|11762.7|11761.5|11759.5|11764.7|11762.7|11760.8|11758.8|2680
1646840400000|2022-03-09 15:40:00|11760.8|11758.8|11761.5|11759.5|11762.3|11760.3|11760|11758|3945
1646840700000|2022-03-09 15:45:00|11760.8|11758.8|11756.1|11754.1|11761.5|11759.5|11756.1|11754.1|5920
1646841000000|2022-03-09 15:50:00|11756.9|11754.9|11754.5|11752.5|11756.9|11754.9|11754.5|11752.5|4913
1646841300000|2022-03-09 15:55:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753.7|11751.7|6934
1646841600000|2022-03-09 16:00:00|11753.7|11751.7|11757.6|11755.6|11759.2|11757.2|11753.7|11751.7|4113
1646841900000|2022-03-09 16:05:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|1916
1646842200000|2022-03-09 16:10:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11759.2|11757.2|3802
1646842500000|2022-03-09 16:15:00|11760.8|11758.8|11760.8|11758.8|11762.3|11760.3|11760|11758|2530
1646842800000|2022-03-09 16:20:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760|11758|2469
1646843100000|2022-03-09 16:25:00|11762.3|11760.3|11760|11758|11763.1|11761.1|11760|11758|3185
1646843400000|2022-03-09 16:30:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|3009
1646843700000|2022-03-09 16:35:00|11758.4|11756.4|11757.3|11755.3|11758.4|11756.4|11756.9|11754.9|3312
1646844000000|2022-03-09 16:40:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.9|11754.9|2304
1646844300000|2022-03-09 16:45:00|11758.4|11756.4|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|1699
1646844600000|2022-03-09 16:50:00|11756.1|11754.1|11755.3|11753.3|11758.4|11756.4|11755.3|11753.3|2248
1646844900000|2022-03-09 16:55:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|3082
1646845200000|2022-03-09 17:00:00|11755.7|11753.7|11757.6|11755.6|11758.4|11756.4|11755.3|11753.3|1955
1646845500000|2022-03-09 17:05:00|11756.9|11754.9|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1706
1646845800000|2022-03-09 17:10:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|2769
1646846100000|2022-03-09 17:15:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|1985
1646846400000|2022-03-09 17:20:00|11759.2|11757.2|11760|11758|11760.8|11758.8|11758.4|11756.4|2139
1646846700000|2022-03-09 17:25:00|11760.8|11758.8|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|2748
1646847000000|2022-03-09 17:30:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11760|11758|2003
1646847300000|2022-03-09 17:35:00|11761.5|11759.5|11764.7|11762.7|11764.7|11762.7|11761.5|11759.5|2189
1646847600000|2022-03-09 17:40:00|11763.9|11761.9|11763.1|11761.1|11765.5|11763.5|11763.1|11761.1|1962
1646847900000|2022-03-09 17:45:00|11763.9|11761.9|11763.9|11761.9|11763.9|11761.9|11763.1|11761.1|2058
1646848200000|2022-03-09 17:50:00|11763.1|11761.1|11761.5|11759.5|11763.9|11761.9|11760.8|11758.8|2416
1646848500000|2022-03-09 17:55:00|11761.2|11759.2|11760|11758|11761.5|11759.5|11759.2|11757.2|2221
1646848800000|2022-03-09 18:00:00|11760.4|11758.4|11760.4|11758.4|11762.3|11760.3|11756.9|11754.9|2948
1646849100000|2022-03-09 18:05:00|11760.8|11758.8|11759.2|11757.2|11760.8|11758.8|11758.4|11756.4|1653
1646849400000|2022-03-09 18:10:00|11760|11758|11759.2|11757.2|11760|11758|11758.4|11756.4|1358
1646849700000|2022-03-09 18:15:00|11758.4|11756.4|11760|11758|11760|11758|11756.9|11754.9|1251
1646850000000|2022-03-09 18:20:00|11759.2|11757.2|11756.9|11754.9|11761.5|11759.5|11755.7|11753.7|2191
1646850300000|2022-03-09 18:25:00|11757.6|11755.6|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|2074
1646850600000|2022-03-09 18:30:00|11758.8|11756.8|11760.8|11758.8|11760.8|11758.8|11758.4|11756.4|1003
1646850900000|2022-03-09 18:35:00|11760.4|11758.4|11756.9|11754.9|11760.8|11758.8|11755.3|11753.3|2193
1646851200000|2022-03-09 18:40:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|3725
1646851500000|2022-03-09 18:45:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11753.7|11751.7|3576
1646851800000|2022-03-09 18:50:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|1290
1646852100000|2022-03-09 18:55:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|1253
1646852400000|2022-03-09 19:00:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|1073
1646852700000|2022-03-09 19:05:00|11754.5|11752.5|11753.7|11751.7|11755.3|11753.3|11753.7|11751.7|1227
1646853000000|2022-03-09 19:10:00|11753.3|11751.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1256
1646853300000|2022-03-09 19:15:00|11753.7|11751.7|11755.3|11753.3|11755.3|11753.3|11753.7|11751.7|1546
1646853600000|2022-03-09 19:20:00|11755.7|11753.7|11753.7|11751.7|11756.1|11754.1|11753.7|11751.7|877
1646853900000|2022-03-09 19:25:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11753|11751|1648
1646854200000|2022-03-09 19:30:00|11753.7|11751.7|11753.7|11751.7|11753.7|11751.7|11752.2|11750.2|1659
1646854500000|2022-03-09 19:35:00|11753|11751|11752.2|11750.2|11754.5|11752.5|11752.2|11750.2|1721
1646854800000|2022-03-09 19:40:00|11753|11751|11750.6|11748.6|11753|11751|11750.6|11748.6|2744
1646855100000|2022-03-09 19:45:00|11751.4|11749.4|11752.2|11750.2|11754.5|11752.5|11750.6|11748.6|6669
1646855400000|2022-03-09 19:50:00|11751.4|11749.4|11750.6|11748.6|11752.2|11750.2|11750.6|11748.6|2598
1646855700000|2022-03-09 19:55:00|11751.4|11749.4|11750.6|11748.6|11751.4|11749.4|11749|11747|3477
1646856000000|2022-03-09 20:00:00|11751.4|11749.4|11751.4|11749.4|11752.2|11750.2|11750.6|11748.6|3840
1646856300000|2022-03-09 20:05:00|11750.6|11748.6|11753|11751|11753.7|11751.7|11750.6|11748.6|2960
1646856600000|2022-03-09 20:10:00|11753.7|11751.7|11753|11751|11755.3|11753.3|11753|11751|2171
1646856900000|2022-03-09 20:15:00|11753.3|11751.3|11754.5|11752.5|11756.1|11754.1|11753|11751|2039
1646857200000|2022-03-09 20:20:00|11753.7|11751.7|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|2405
1646857500000|2022-03-09 20:25:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|1024
1646857800000|2022-03-09 20:30:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11753.7|11751.7|5419
1646858100000|2022-03-09 20:35:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|3980
1646858400000|2022-03-09 20:40:00|11755.7|11753.7|11759.2|11757.2|11760|11758|11754.5|11752.5|1978
1646858700000|2022-03-09 20:45:00|11760|11758|11756.9|11754.9|11760|11758|11756.1|11754.1|2500
1646859000000|2022-03-09 20:50:00|11756.1|11754.1|11758.4|11756.4|11760|11758|11755.3|11753.3|3112
1646859300000|2022-03-09 20:55:00|11759.2|11757.2|11755.3|11753.3|11759.2|11757.2|11755.3|11753.3|3651
1646859600000|2022-03-09 21:00:00|11754.9|11752.9|11753.7|11751.7|11755.3|11753.3|11753|11751|3419
1646859900000|2022-03-09 21:05:00|11754.1|11752.1|11753.3|11751.3|11755.3|11753.3|11753|11751|1670
1646860200000|2022-03-09 21:10:00|11753.7|11751.7|11753.7|11751.7|11756.1|11754.1|11753|11751|1431
1646860500000|2022-03-09 21:15:00|11753|11751|11756.1|11754.1|11756.1|11754.1|11749|11747|4075
1646860800000|2022-03-09 21:20:00|11755.7|11753.7|11753|11751|11759.6|11757.6|11752.2|11750.2|4615
1646861100000|2022-03-09 21:25:00|11753.7|11751.7|11753.7|11751.7|11754.5|11752.5|11751.4|11749.4|2620
1646861400000|2022-03-09 21:30:00|11754.1|11752.1|11751.4|11749.4|11754.5|11752.5|11750.6|11748.6|2170
1646861700000|2022-03-09 21:35:00|11751.8|11749.8|11751.4|11749.4|11753|11751|11750.6|11748.6|1135
1646862000000|2022-03-09 21:40:00|11750.6|11748.6|11749|11747|11751.4|11749.4|11749|11747|3225
1646862300000|2022-03-09 21:45:00|11749.8|11747.8|11749.8|11747.8|11750.6|11748.6|11749|11747|1463
1646862600000|2022-03-09 21:50:00|11750.6|11748.6|11750.6|11748.6|11752.2|11750.2|11749.8|11747.8|3861
1646862900000|2022-03-09 21:55:00|11751.4|11749.4|11748.3|11746.3|11751.4|11749.4|11748.3|11746.3|4411
1646866800000|2022-03-09 23:00:00|11750.6|11748.6|11753.3|11751.3|11754.5|11752.5|11749|11747|1272
1646867100000|2022-03-09 23:05:00|11753.7|11751.7|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|284
1646867400000|2022-03-09 23:10:00|11752.6|11750.6|11754.5|11752.5|11754.5|11752.5|11752.2|11750.2|238
1646867700000|2022-03-09 23:15:00|11754.1|11752.1|11753.7|11751.7|11754.5|11752.5|11752.2|11750.2|241
1646868000000|2022-03-09 23:20:00|11753|11751|11752.2|11750.2|11753.7|11751.7|11752.2|11750.2|200
1646868300000|2022-03-09 23:25:00|11751.4|11749.4|11753|11751|11753|11751|11751.4|11749.4|256
1646868600000|2022-03-09 23:30:00|11752.2|11750.2|11753|11751|11753.7|11751.7|11752.2|11750.2|424
1646868900000|2022-03-09 23:35:00|11753.3|11751.3|11752.2|11750.2|11753.7|11751.7|11751.8|11749.8|113
1646869200000|2022-03-09 23:40:00|11751.8|11749.8|11751.4|11749.4|11752.2|11750.2|11751.4|11749.4|118
1646869500000|2022-03-09 23:45:00|11751.8|11749.8|11752.2|11750.2|11752.2|11750.2|11751.4|11749.4|65
1646869800000|2022-03-09 23:50:00|11753|11751|11753|11751|11753.3|11751.3|11752.2|11750.2|51
1646870100000|2022-03-09 23:55:00|11752.6|11750.6|11751.4|11749.4|11753|11751|11751.4|11749.4|180
1646870400000|2022-03-10 00:00:00|11750.6|11748.6|11752.2|11750.2|11753|11751|11750.6|11748.6|328
1646870700000|2022-03-10 00:05:00|11753|11751|11752.2|11750.2|11753|11751|11751.4|11749.4|246
1646871000000|2022-03-10 00:10:00|11753|11751|11754.9|11752.9|11754.9|11752.9|11753|11751|194
1646871300000|2022-03-10 00:15:00|11754.5|11752.5|11753.3|11751.3|11756.9|11754.9|11753|11751|632
1646871600000|2022-03-10 00:20:00|11753|11751|11755.3|11753.3|11755.7|11753.7|11753|11751|261
1646871900000|2022-03-10 00:25:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|166
1646872200000|2022-03-10 00:30:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|135
1646872500000|2022-03-10 00:35:00|11755.7|11753.7|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|98
1646872800000|2022-03-10 00:40:00|11755.3|11753.3|11756.1|11754.1|11756.1|11754.1|11755.3|11753.3|148
1646873100000|2022-03-10 00:45:00|11755.3|11753.3|11753.7|11751.7|11755.3|11753.3|11753.3|11751.3|381
1646873400000|2022-03-10 00:50:00|11754.5|11752.5|11755.3|11753.3|11755.3|11753.3|11754.5|11752.5|250
1646873700000|2022-03-10 00:55:00|11754.5|11752.5|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|370
1646874000000|2022-03-10 01:00:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|370
1646874300000|2022-03-10 01:05:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|289
1646874600000|2022-03-10 01:10:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|340
1646874900000|2022-03-10 01:15:00|11757.3|11755.3|11756.9|11754.9|11757.6|11755.6|11756.9|11754.9|138
1646875200000|2022-03-10 01:20:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|546
1646875500000|2022-03-10 01:25:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|430
1646875800000|2022-03-10 01:30:00|11756.1|11754.1|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|367
1646876100000|2022-03-10 01:35:00|11758.4|11756.4|11758.8|11756.8|11759.6|11757.6|11758.4|11756.4|640
1646876400000|2022-03-10 01:40:00|11759.2|11757.2|11757.6|11755.6|11760|11758|11757.6|11755.6|262
1646876700000|2022-03-10 01:45:00|11756.9|11754.9|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|158
1646877000000|2022-03-10 01:50:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|218
1646877300000|2022-03-10 01:55:00|11756.5|11754.5|11754.5|11752.5|11756.9|11754.9|11754.5|11752.5|554
1646877600000|2022-03-10 02:00:00|11754.9|11752.9|11753|11751|11755.7|11753.7|11752.2|11750.2|596
1646877900000|2022-03-10 02:05:00|11752.6|11750.6|11753|11751|11753.7|11751.7|11752.2|11750.2|456
1646878200000|2022-03-10 02:10:00|11753.7|11751.7|11754.5|11752.5|11755.3|11753.3|11753|11751|363
1646878500000|2022-03-10 02:15:00|11755.3|11753.3|11754.5|11752.5|11755.7|11753.7|11754.5|11752.5|430
1646878800000|2022-03-10 02:20:00|11754.9|11752.9|11756.9|11754.9|11756.9|11754.9|11754.5|11752.5|310
1646879100000|2022-03-10 02:25:00|11756.1|11754.1|11759.2|11757.2|11759.2|11757.2|11756.1|11754.1|639
1646879400000|2022-03-10 02:30:00|11758.8|11756.8|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|225
1646879700000|2022-03-10 02:35:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11756.1|11754.1|441
1646880000000|2022-03-10 02:40:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|389
1646880300000|2022-03-10 02:45:00|11755.3|11753.3|11756.5|11754.5|11756.9|11754.9|11755.3|11753.3|331
1646880600000|2022-03-10 02:50:00|11756.1|11754.1|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|163
1646880900000|2022-03-10 02:55:00|11755.7|11753.7|11757.6|11755.6|11758|11756|11755.3|11753.3|321
1646881200000|2022-03-10 03:00:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|175
1646881500000|2022-03-10 03:05:00|11756.1|11754.1|11755.3|11753.3|11756.1|11754.1|11754.5|11752.5|595
1646881800000|2022-03-10 03:10:00|11754.9|11752.9|11755.3|11753.3|11755.3|11753.3|11754.9|11752.9|352
1646882100000|2022-03-10 03:15:00|11756.1|11754.1|11754.9|11752.9|11756.1|11754.1|11754.9|11752.9|275
1646882400000|2022-03-10 03:20:00|11754.5|11752.5|11754.5|11752.5|11755.3|11753.3|11754.5|11752.5|344
1646882700000|2022-03-10 03:25:00|11755.3|11753.3|11756.9|11754.9|11756.9|11754.9|11755.3|11753.3|233
1646883000000|2022-03-10 03:30:00|11756.5|11754.5|11755.3|11753.3|11756.9|11754.9|11754.9|11752.9|150
1646883300000|2022-03-10 03:35:00|11756.1|11754.1|11754.9|11752.9|11756.1|11754.1|11754.5|11752.5|288
1646883600000|2022-03-10 03:40:00|11755.3|11753.3|11756.1|11754.1|11756.9|11754.9|11754.5|11752.5|284
1646883900000|2022-03-10 03:45:00|11756.5|11754.5|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|335
1646884200000|2022-03-10 03:50:00|11755.7|11753.7|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|103
1646884500000|2022-03-10 03:55:00|11755.3|11753.3|11755.3|11753.3|11756.1|11754.1|11755.3|11753.3|98
1646884800000|2022-03-10 04:00:00|11755.7|11753.7|11755.3|11753.3|11755.7|11753.7|11755.3|11753.3|59
1646885100000|2022-03-10 04:05:00|11754.5|11752.5|11756.9|11754.9|11757.6|11755.6|11754.5|11752.5|579
1646885400000|2022-03-10 04:10:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.5|11754.5|393
1646885700000|2022-03-10 04:15:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.7|11753.7|228
1646886000000|2022-03-10 04:20:00|11756.9|11754.9|11756.5|11754.5|11757.6|11755.6|11755.3|11753.3|247
1646886300000|2022-03-10 04:25:00|11756.1|11754.1|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|266
1646886600000|2022-03-10 04:30:00|11756.5|11754.5|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|117
1646886900000|2022-03-10 04:35:00|11756.5|11754.5|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|149
1646887200000|2022-03-10 04:40:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11756.1|11754.1|71
1646887500000|2022-03-10 04:45:00|||||||||11
1646887800000|2022-03-10 04:50:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11756.1|11754.1|337
1646888100000|2022-03-10 04:55:00|11756.9|11754.9|11755.3|11753.3|11756.9|11754.9|11755.3|11753.3|102
1646888400000|2022-03-10 05:00:00|11757.6|11755.6|11758.4|11756.4|11758.4|11756.4|11756.9|11754.9|409
1646888700000|2022-03-10 05:05:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|470
1646889000000|2022-03-10 05:10:00|11756.9|11754.9|11757.6|11755.6|11757.6|11755.6|11756.9|11754.9|226
1646889300000|2022-03-10 05:15:00|11758.4|11756.4|11757.6|11755.6|11758.4|11756.4|11757.6|11755.6|171
1646889600000|2022-03-10 05:20:00|11758.4|11756.4|11758.4|11756.4|11758.4|11756.4|11757.6|11755.6|442
1646889900000|2022-03-10 05:25:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.8|11756.8|389
1646890200000|2022-03-10 05:30:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11758.4|11756.4|434
1646890500000|2022-03-10 05:35:00|11757.6|11755.6|11758|11756|11758.4|11756.4|11757.6|11755.6|283
1646890800000|2022-03-10 05:40:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11757.3|11755.3|285
1646891100000|2022-03-10 05:45:00|11756.9|11754.9|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|482
1646891400000|2022-03-10 05:50:00|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|11756.9|11754.9|70
1646891700000|2022-03-10 05:55:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.9|11754.9|394
1646892000000|2022-03-10 06:00:00|11757.6|11755.6|11757.6|11755.6|11758.4|11756.4|11756.1|11754.1|398
1646892300000|2022-03-10 06:05:00|11756.9|11754.9|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|327
1646892600000|2022-03-10 06:10:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.9|11754.9|526
1646892900000|2022-03-10 06:15:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11757.3|11755.3|189
1646893200000|2022-03-10 06:20:00|||||||||518
1646893500000|2022-03-10 06:25:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11760|11758|1130
1646893800000|2022-03-10 06:30:00|11762.3|11760.3|11761.2|11759.2|11762.3|11760.3|11760.8|11758.8|339
1646894100000|2022-03-10 06:35:00|11760.8|11758.8|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|168
1646894400000|2022-03-10 06:40:00|11761.5|11759.5|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|261
1646894700000|2022-03-10 06:45:00|11761.5|11759.5|11761.5|11759.5|11762.3|11760.3|11760.8|11758.8|119
1646895000000|2022-03-10 06:50:00|11760.8|11758.8|11760.8|11758.8|11761.2|11759.2|11760.8|11758.8|112
1646895300000|2022-03-10 06:55:00|11761.2|11759.2|11760.8|11758.8|11761.5|11759.5|11760.8|11758.8|329
1646895600000|2022-03-10 07:00:00|11761.2|11759.2|11760.8|11758.8|11762.3|11760.3|11760.8|11758.8|571
1646895900000|2022-03-10 07:05:00|11760|11758|11762.3|11760.3|11762.3|11760.3|11760|11758|976
1646896200000|2022-03-10 07:10:00|11763.1|11761.1|11762.3|11760.3|11763.1|11761.1|11761.5|11759.5|763
1646896500000|2022-03-10 07:15:00|11763.1|11761.1|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|1282
1646896800000|2022-03-10 07:20:00|11760.4|11758.4|11762.3|11760.3|11762.3|11760.3|11760|11758|968
1646897100000|2022-03-10 07:25:00|11761.5|11759.5|11762.3|11760.3|11763.1|11761.1|11760.8|11758.8|437
1646897400000|2022-03-10 07:30:00|11763.1|11761.1|11759.2|11757.2|11763.9|11761.9|11758.4|11756.4|752
1646897700000|2022-03-10 07:35:00|11760|11758|11758.8|11756.8|11760|11758|11757.6|11755.6|879
1646898000000|2022-03-10 07:40:00|11759.2|11757.2|11759.2|11757.2|11759.2|11757.2|11758.4|11756.4|311
1646898300000|2022-03-10 07:45:00|11758.4|11756.4|11756.9|11754.9|11760|11758|11754.5|11752.5|1188
1646898600000|2022-03-10 07:50:00|11757.6|11755.6|11760|11758|11760|11758|11757.6|11755.6|1202
1646898900000|2022-03-10 07:55:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11757.6|11755.6|521
1646899200000|2022-03-10 08:00:00|11758.4|11756.4|11761.5|11759.5|11761.5|11759.5|11757.6|11755.6|782
1646899500000|2022-03-10 08:05:00|11762.3|11760.3|11762.3|11760.3|11762.3|11760.3|11760.8|11758.8|979
1646899800000|2022-03-10 08:10:00|11763.1|11761.1|11762.3|11760.3|11765.5|11763.5|11761.2|11759.2|912
1646900100000|2022-03-10 08:15:00|11762.7|11760.7|11761.5|11759.5|11763.1|11761.1|11760.8|11758.8|618
1646900400000|2022-03-10 08:20:00|11761.2|11759.2|11763.9|11761.9|11765.5|11763.5|11760.8|11758.8|1236
1646900700000|2022-03-10 08:25:00|11763.5|11761.5|11762.3|11760.3|11764.7|11762.7|11761.5|11759.5|1307
1646901000000|2022-03-10 08:30:00|11762.7|11760.7|11763.9|11761.9|11763.9|11761.9|11762.3|11760.3|247
1646901300000|2022-03-10 08:35:00|11763.1|11761.1|11765.5|11763.5|11765.5|11763.5|11763.1|11761.1|872
1646901600000|2022-03-10 08:40:00|11766.2|11764.2|11764.7|11762.7|11766.2|11764.2|11763.9|11761.9|681
1646901900000|2022-03-10 08:45:00|11764.3|11762.3|11766.2|11764.2|11766.2|11764.2|11763.1|11761.1|995
1646902200000|2022-03-10 08:50:00|11767|11765|11769.4|11767.4|11770.1|11768.1|11766.2|11764.2|1964
1646902500000|2022-03-10 08:55:00|11768.6|11766.6|11767.8|11765.8|11768.6|11766.6|11767.8|11765.8|1038
1646902800000|2022-03-10 09:00:00|11763.9|11761.9|11760.8|11758.8|11769.4|11767.4|11758.4|11756.4|3077
1646903100000|2022-03-10 09:05:00|11760|11758|11760|11758|11762.3|11760.3|11759.2|11757.2|1460
1646903400000|2022-03-10 09:10:00|11760.8|11758.8|11762.3|11760.3|11762.3|11760.3|11759.2|11757.2|1164
1646903700000|2022-03-10 09:15:00|11761.5|11759.5|11760.8|11758.8|11763.1|11761.1|11760.8|11758.8|549
1646904000000|2022-03-10 09:20:00|11761.2|11759.2|11760.8|11758.8|11761.5|11759.5|11758.4|11756.4|760
1646904300000|2022-03-10 09:25:00|11760|11758|11761.5|11759.5|11761.5|11759.5|11759.2|11757.2|833
1646904600000|2022-03-10 09:30:00|11762.3|11760.3|11760.8|11758.8|11762.3|11760.3|11760|11758|1012
1646904900000|2022-03-10 09:35:00|11760|11758|11760|11758|11760.8|11758.8|11759.2|11757.2|475
1646905200000|2022-03-10 09:40:00|11759.2|11757.2|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|1372
1646905500000|2022-03-10 09:45:00|11758|11756|11756.9|11754.9|11759.2|11757.2|11756.9|11754.9|943
1646905800000|2022-03-10 09:50:00|11756.1|11754.1|11762.3|11760.3|11765.5|11763.5|11754.5|11752.5|2454
1646906100000|2022-03-10 09:55:00|11761.5|11759.5|11761.5|11759.5|11766.2|11764.2|11757.6|11755.6|3261
1646906400000|2022-03-10 10:00:00|11760.8|11758.8|11761.5|11759.5|11763.1|11761.1|11758.4|11756.4|985
1646906700000|2022-03-10 10:05:00|11762.3|11760.3|11760.8|11758.8|11763.1|11761.1|11760|11758|604
1646907000000|2022-03-10 10:10:00|11761.2|11759.2|11759.2|11757.2|11761.5|11759.5|11758.4|11756.4|590
1646907300000|2022-03-10 10:15:00|11760|11758|11757.6|11755.6|11760|11758|11757.6|11755.6|268
1646907600000|2022-03-10 10:20:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11756.9|11754.9|740
1646907900000|2022-03-10 10:25:00|11757.6|11755.6|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|832
1646908200000|2022-03-10 10:30:00|11757.6|11755.6|11757.6|11755.6|11759.2|11757.2|11756.9|11754.9|462
1646908500000|2022-03-10 10:35:00|11757.3|11755.3|11757.6|11755.6|11757.6|11755.6|11756.1|11754.1|652
1646908800000|2022-03-10 10:40:00|11757.3|11755.3|11756.1|11754.1|11757.6|11755.6|11756.1|11754.1|637
1646909100000|2022-03-10 10:45:00|11756.9|11754.9|11757.6|11755.6|11758.8|11756.8|11756.1|11754.1|865
1646909400000|2022-03-10 10:50:00|11757.3|11755.3|11755.3|11753.3|11757.3|11755.3|11755.3|11753.3|505
1646909700000|2022-03-10 10:55:00|11756.1|11754.1|11756.9|11754.9|11758.4|11756.4|11756.1|11754.1|1109
1646910000000|2022-03-10 11:00:00|11756.1|11754.1|11755.3|11753.3|11756.9|11754.9|11754.5|11752.5|629
1646910300000|2022-03-10 11:05:00|11754.5|11752.5|11754.5|11752.5|11756.1|11754.1|11752.2|11750.2|1104
1646910600000|2022-03-10 11:10:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1158
1646910900000|2022-03-10 11:15:00|11755.3|11753.3|11754.5|11752.5|11756.1|11754.1|11754.5|11752.5|1309
1646911200000|2022-03-10 11:20:00|11754.1|11752.1|11755.3|11753.3|11756.1|11754.1|11753.7|11751.7|653
1646911500000|2022-03-10 11:25:00|11756.1|11754.1|11756.1|11754.1|11756.9|11754.9|11755.3|11753.3|720
1646911800000|2022-03-10 11:30:00|11754.5|11752.5|11756.1|11754.1|11756.1|11754.1|11754.5|11752.5|891
1646912100000|2022-03-10 11:35:00|11755.3|11753.3|11754.5|11752.5|11755.3|11753.3|11753|11751|1819
1646912400000|2022-03-10 11:40:00|11755.3|11753.3|11756.9|11754.9|11758.4|11756.4|11755.3|11753.3|856
1646912700000|2022-03-10 11:45:00|11757.6|11755.6|11759.2|11757.2|11759.2|11757.2|11756.9|11754.9|1887
1646913000000|2022-03-10 11:50:00|11758.4|11756.4|11758.4|11756.4|11759.2|11757.2|11757.6|11755.6|744
1646913300000|2022-03-10 11:55:00|11757.6|11755.6|11756.9|11754.9|11757.6|11755.6|11756.1|11754.1|1436
1646913600000|2022-03-10 12:00:00|11756.1|11754.1|11753.7|11751.7|11756.1|11754.1|11753|11751|1166
1646913900000|2022-03-10 12:05:00|11753|11751|11753.7|11751.7|11754.5|11752.5|11753|11751|557
1646914200000|2022-03-10 12:10:00|11753|11751|11753|11751|11753.7|11751.7|11753|11751|368
1646914500000|2022-03-10 12:15:00|11752.2|11750.2|11749.8|11747.8|11752.2|11750.2|11749.8|11747.8|2009
1646914800000|2022-03-10 12:20:00|11749|11747|11752.2|11750.2|11752.2|11750.2|11749|11747|1508
1646915100000|2022-03-10 12:25:00|11753|11751|11749.8|11747.8|11753|11751|11749|11747|938
1646915400000|2022-03-10 12:30:00|11749.4|11747.4|11749|11747|11750.6|11748.6|11747.5|11745.5|2201
1646915700000|2022-03-10 12:35:00|11749.4|11747.4|11749.4|11747.4|11750.6|11748.6|11748.3|11746.3|1975
1646916000000|2022-03-10 12:40:00|11749|11747|11749|11747|11750.6|11748.6|11746.7|11744.7|1486
1646916300000|2022-03-10 12:45:00|11749.8|11747.8|11731.1|11729.1|11749.8|11747.8|11731.1|11729.1|8179
1646916600000|2022-03-10 12:50:00|11731.9|11729.9|11734.2|11732.2|11740.5|11738.5|11731.5|11729.5|5260
1646916900000|2022-03-10 12:55:00|11733.8|11731.8|11737.3|11735.3|11738.1|11736.1|11733.4|11731.4|3730
1646917200000|2022-03-10 13:00:00|11738.1|11736.1|11736.5|11734.5|11739.7|11737.7|11735|11733|2346
1646917500000|2022-03-10 13:05:00|11737.3|11735.3|11738.1|11736.1|11738.9|11736.9|11735|11733|4449
1646917800000|2022-03-10 13:10:00|11737.3|11735.3|11738.9|11736.9|11742.4|11740.4|11734.2|11732.2|4821
1646918100000|2022-03-10 13:15:00|11738.5|11736.5|11735.8|11733.8|11739.7|11737.7|11735|11733|7780
1646918400000|2022-03-10 13:20:00|11735|11733|11738.1|11736.1|11738.9|11736.9|11734.2|11732.2|4794
1646918700000|2022-03-10 13:25:00|11738.9|11736.9|11733.4|11731.4|11738.9|11736.9|11729.5|11727.5|8447
1646919000000|2022-03-10 13:30:00|11733|11731|11747.5|11745.5|11749.8|11747.8|11731.5|11729.5|11971
1646919300000|2022-03-10 13:35:00|11748.3|11746.3|11743.6|11741.6|11751.4|11749.4|11742|11740|7185
1646919600000|2022-03-10 13:40:00|11743.2|11741.2|11738.1|11736.1|11743.6|11741.6|11735|11733|4524
1646919900000|2022-03-10 13:45:00|11737.7|11735.7|11737.3|11735.3|11738.9|11736.9|11732.6|11730.6|3721
1646920200000|2022-03-10 13:50:00|11736.5|11734.5|11734.2|11732.2|11739.7|11737.7|11732.6|11730.6|3894
1646920500000|2022-03-10 13:55:00|11735|11733|11732.6|11730.6|11735|11733|11729.5|11727.5|4016
1646920800000|2022-03-10 14:00:00|11731.9|11729.9|11728|11726|11734.2|11732.2|11728|11726|4770
1646921100000|2022-03-10 14:05:00|11728.3|11726.3|11728|11726|11729.5|11727.5|11726.4|11724.4|4721
1646921400000|2022-03-10 14:10:00|11728.7|11726.7|11735.8|11733.8|11737.3|11735.3|11728.7|11726.7|5194
1646921700000|2022-03-10 14:15:00|11735|11733|11730.3|11728.3|11735.8|11733.8|11728.7|11726.7|2847
1646922000000|2022-03-10 14:20:00|11730.7|11728.7|11729.5|11727.5|11731.9|11729.9|11728.7|11726.7|2593
1646922300000|2022-03-10 14:25:00|11730.3|11728.3|11734.2|11732.2|11735.8|11733.8|11730.3|11728.3|4306
1646922600000|2022-03-10 14:30:00|11733.4|11731.4|11734.2|11732.2|11735.8|11733.8|11733.4|11731.4|3213
1646922900000|2022-03-10 14:35:00|11735|11733|11737.3|11735.3|11737.3|11735.3|11733.4|11731.4|3614
1646923200000|2022-03-10 14:40:00|11736.5|11734.5|11735|11733|11737.3|11735.3|11732.6|11730.6|3184
1646923500000|2022-03-10 14:45:00|11735.4|11733.4|11732.6|11730.6|11738.9|11736.9|11731.9|11729.9|3472
1646923800000|2022-03-10 14:50:00|11731.9|11729.9|11729.5|11727.5|11733.4|11731.4|11727.2|11725.2|4017
1646924100000|2022-03-10 14:55:00|11730.3|11728.3|11728|11726|11730.3|11728.3|11727.2|11725.2|5906
1646924400000|2022-03-10 15:00:00|11727.2|11725.2|11724|11722|11728.7|11726.7|11722.5|11720.5|6377
1646924700000|2022-03-10 15:05:00|11723.3|11721.3|11723.3|11721.3|11724.8|11722.8|11721.7|11719.7|7881
1646925000000|2022-03-10 15:10:00|11724|11722|11721.7|11719.7|11724|11722|11720.9|11718.9|2914
1646925300000|2022-03-10 15:15:00|11722.5|11720.5|11722.5|11720.5|11724|11722|11720.9|11718.9|5709
1646925600000|2022-03-10 15:20:00|11721.7|11719.7|11719.4|11717.4|11722.5|11720.5|11718.6|11716.6|6440
1646925900000|2022-03-10 15:25:00|11718.6|11716.6|11724.8|11722.8|11724.8|11722.8|11718.6|11716.6|6592
1646926200000|2022-03-10 15:30:00|11725.6|11723.6|11727.2|11725.2|11728.7|11726.7|11724.8|11722.8|6559
1646926500000|2022-03-10 15:35:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724|11722|2929
1646926800000|2022-03-10 15:40:00|11724|11722|11722.5|11720.5|11724.8|11722.8|11721.7|11719.7|6257
1646927100000|2022-03-10 15:45:00|11723.3|11721.3|11722.5|11720.5|11723.3|11721.3|11720.1|11718.1|2963
1646927400000|2022-03-10 15:50:00|11721.7|11719.7|11722.5|11720.5|11723.3|11721.3|11721.7|11719.7|1612
1646927700000|2022-03-10 15:55:00|11723.3|11721.3|11722.5|11720.5|11724.8|11722.8|11722.5|11720.5|3371
1646928000000|2022-03-10 16:00:00|11723.3|11721.3|11728.3|11726.3|11729.5|11727.5|11722.5|11720.5|2465
1646928300000|2022-03-10 16:05:00|11728|11726|11724.8|11722.8|11728|11726|11724|11722|2512
1646928600000|2022-03-10 16:10:00|11724|11722|11722.5|11720.5|11724.8|11722.8|11721.7|11719.7|2154
1646928900000|2022-03-10 16:15:00|11722.1|11720.1|11720.1|11718.1|11722.5|11720.5|11720.1|11718.1|1602
1646929200000|2022-03-10 16:20:00|11720.9|11718.9|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|1581
1646929500000|2022-03-10 16:25:00|11722.5|11720.5|11720.1|11718.1|11723.3|11721.3|11720.1|11718.1|2321
1646929800000|2022-03-10 16:30:00|11720.9|11718.9|11720.9|11718.9|11720.9|11718.9|11719.4|11717.4|2041
1646930100000|2022-03-10 16:35:00|11721.7|11719.7|11721.7|11719.7|11722.5|11720.5|11720.9|11718.9|1963
1646930400000|2022-03-10 16:40:00|11721.3|11719.3|11723.3|11721.3|11723.3|11721.3|11720.9|11718.9|2295
1646930700000|2022-03-10 16:45:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11720.9|11718.9|1475
1646931000000|2022-03-10 16:50:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11721.7|11719.7|1446
1646931300000|2022-03-10 16:55:00|11722.5|11720.5|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|2625
1646931600000|2022-03-10 17:00:00|11721.3|11719.3|11722.5|11720.5|11723.3|11721.3|11720.9|11718.9|2079
1646931900000|2022-03-10 17:05:00|11721.7|11719.7|11724|11722|11724|11722|11721.7|11719.7|2145
1646932200000|2022-03-10 17:10:00|11723.3|11721.3|11722.5|11720.5|11724|11722|11722.5|11720.5|2239
1646932500000|2022-03-10 17:15:00|11721.7|11719.7|11720.1|11718.1|11721.7|11719.7|11720.1|11718.1|3731
1646932800000|2022-03-10 17:20:00|11719.4|11717.4|11715.5|11713.5|11720.1|11718.1|11715.5|11713.5|7158
1646933100000|2022-03-10 17:25:00|11715.1|11713.1|11714.7|11712.7|11715.5|11713.5|11713.9|11711.9|5059
1646933400000|2022-03-10 17:30:00|11715.5|11713.5|11715.5|11713.5|11717.8|11715.8|11715.5|11713.5|3511
1646933700000|2022-03-10 17:35:00|11714.7|11712.7|11713.9|11711.9|11715.5|11713.5|11713.9|11711.9|2197
1646934000000|2022-03-10 17:40:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|2400
1646934300000|2022-03-10 17:45:00|11716.2|11714.2|11718.6|11716.6|11718.6|11716.6|11715.5|11713.5|3438
1646934600000|2022-03-10 17:50:00|11717.8|11715.8|11716.2|11714.2|11718.6|11716.6|11716.2|11714.2|2137
1646934900000|2022-03-10 17:55:00|11717|11715|11716.2|11714.2|11717.8|11715.8|11715.5|11713.5|4279
1646935200000|2022-03-10 18:00:00|11715.8|11713.8|11719.4|11717.4|11721.3|11719.3|11713.9|11711.9|5640
1646935500000|2022-03-10 18:05:00|11720.1|11718.1|11717|11715|11720.1|11718.1|11717|11715|1893
1646935800000|2022-03-10 18:10:00|11717.8|11715.8|11717.8|11715.8|11720.1|11718.1|11717|11715|3220
1646936100000|2022-03-10 18:15:00|11717.4|11715.4|11718.6|11716.6|11720.1|11718.1|11717|11715|2592
1646936400000|2022-03-10 18:20:00|11719.4|11717.4|11718.6|11716.6|11720.9|11718.9|11717.8|11715.8|1822
1646936700000|2022-03-10 18:25:00|11717.8|11715.8|11720.1|11718.1|11721.7|11719.7|11717.8|11715.8|2180
1646937000000|2022-03-10 18:30:00|11719.4|11717.4|11720.9|11718.9|11722.5|11720.5|11719.4|11717.4|1517
1646937300000|2022-03-10 18:35:00|11721.7|11719.7|11721.7|11719.7|11722.5|11720.5|11720.1|11718.1|1346
1646937600000|2022-03-10 18:40:00|11720.9|11718.9|11720.9|11718.9|11721.7|11719.7|11720.1|11718.1|1278
1646937900000|2022-03-10 18:45:00|11720.1|11718.1|11718.6|11716.6|11720.1|11718.1|11718.6|11716.6|1700
1646938200000|2022-03-10 18:50:00|11718.2|11716.2|11720.1|11718.1|11720.1|11718.1|11717.8|11715.8|979
1646938500000|2022-03-10 18:55:00|11720.9|11718.9|11720.1|11718.1|11720.9|11718.9|11720.1|11718.1|462
1646938800000|2022-03-10 19:00:00|11720.5|11718.5|11721.7|11719.7|11721.7|11719.7|11720.1|11718.1|1301
1646939100000|2022-03-10 19:05:00|11722.5|11720.5|11723.3|11721.3|11723.3|11721.3|11721.7|11719.7|1421
1646939400000|2022-03-10 19:10:00|11722.5|11720.5|11721.7|11719.7|11723.3|11721.3|11721.7|11719.7|984
1646939700000|2022-03-10 19:15:00|11722.5|11720.5|11720.9|11718.9|11722.5|11720.5|11720.9|11718.9|2073
1646940000000|2022-03-10 19:20:00|11721.3|11719.3|11720.9|11718.9|11721.7|11719.7|11720.1|11718.1|1517
1646940300000|2022-03-10 19:25:00|11720.1|11718.1|11720.1|11718.1|11721.7|11719.7|11719.4|11717.4|1878
1646940600000|2022-03-10 19:30:00|11719.4|11717.4|11721.7|11719.7|11722.5|11720.5|11718.6|11716.6|2901
1646940900000|2022-03-10 19:35:00|11720.9|11718.9|11720.9|11718.9|11722.9|11720.9|11720.9|11718.9|3647
1646941200000|2022-03-10 19:40:00|11721.7|11719.7|11719.4|11717.4|11721.7|11719.7|11718.6|11716.6|2416
1646941500000|2022-03-10 19:45:00|11718.6|11716.6|11718.6|11716.6|11719.4|11717.4|11717.8|11715.8|1824
1646941800000|2022-03-10 19:50:00|11717.8|11715.8|11720.9|11718.9|11720.9|11718.9|11717.8|11715.8|3282
1646942100000|2022-03-10 19:55:00|11720.1|11718.1|11719.4|11717.4|11720.9|11718.9|11717.8|11715.8|2192
1646942400000|2022-03-10 20:00:00|11718.6|11716.6|11721.7|11719.7|11722.5|11720.5|11718.6|11716.6|2484
1646942700000|2022-03-10 20:05:00|11722.5|11720.5|11722.5|11720.5|11722.5|11720.5|11720.9|11718.9|1937
1646943000000|2022-03-10 20:10:00|11721.7|11719.7|11722.5|11720.5|11722.5|11720.5|11720.9|11718.9|1310
1646943300000|2022-03-10 20:15:00|11723.3|11721.3|11723.3|11721.3|11724|11722|11721.7|11719.7|1098
1646943600000|2022-03-10 20:20:00|11722.5|11720.5|11727.2|11725.2|11728|11726|11722.5|11720.5|2973
1646943900000|2022-03-10 20:25:00|11726.4|11724.4|11727.2|11725.2|11728.7|11726.7|11724.8|11722.8|2424
1646944200000|2022-03-10 20:30:00|11728|11726|11728|11726|11729.5|11727.5|11727.2|11725.2|2934
1646944500000|2022-03-10 20:35:00|11728.7|11726.7|11728|11726|11729.5|11727.5|11728|11726|2641
1646944800000|2022-03-10 20:40:00|11727.2|11725.2|11731.1|11729.1|11731.1|11729.1|11727.2|11725.2|2850
1646945100000|2022-03-10 20:45:00|11730.3|11728.3|11727.2|11725.2|11731.1|11729.1|11726.4|11724.4|3391
1646945400000|2022-03-10 20:50:00|11726.4|11724.4|11727.2|11725.2|11728.7|11726.7|11726.4|11724.4|2101
1646945700000|2022-03-10 20:55:00|11728|11726|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|2692
1646946000000|2022-03-10 21:00:00|11728.7|11726.7|11727.2|11725.2|11730.3|11728.3|11727.2|11725.2|2926
1646946300000|2022-03-10 21:05:00|11728|11726|11728|11726|11728.7|11726.7|11726.4|11724.4|1032
1646946600000|2022-03-10 21:10:00|11728.3|11726.3|11727.2|11725.2|11728.7|11726.7|11726.4|11724.4|959
1646946900000|2022-03-10 21:15:00|11726.8|11724.8|11727.2|11725.2|11728|11726|11726.4|11724.4|1273
1646947200000|2022-03-10 21:20:00|11728|11726|11724.8|11722.8|11728|11726|11724.8|11722.8|1718
1646947500000|2022-03-10 21:25:00|11724|11722|11725.6|11723.6|11725.6|11723.6|11724|11722|1355
1646947800000|2022-03-10 21:30:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724.8|11722.8|2051
1646948100000|2022-03-10 21:35:00|11725.6|11723.6|11726.4|11724.4|11726.4|11724.4|11725.6|11723.6|1021
1646948400000|2022-03-10 21:40:00|11727.2|11725.2|11727.2|11725.2|11727.2|11725.2|11726.4|11724.4|959
1646948700000|2022-03-10 21:45:00|11726.4|11724.4|11726.4|11724.4|11728.7|11726.7|11726.4|11724.4|1524
1646949000000|2022-03-10 21:50:00|11727.2|11725.2|11726.4|11724.4|11728|11726|11725.6|11723.6|2038
1646949300000|2022-03-10 21:55:00|11725.6|11723.6|11726.8|11724.8|11728|11726|11725.6|11723.6|1331
1646953200000|2022-03-10 23:00:00|11728|11726|11730.3|11728.3|11731.5|11729.5|11728|11726|419
1646953500000|2022-03-10 23:05:00|11731.1|11729.1|11732.6|11730.6|11734.2|11732.2|11730.3|11728.3|437
1646953800000|2022-03-10 23:10:00|11732.3|11730.3|11731.9|11729.9|11734.2|11732.2|11731.9|11729.9|471
1646954100000|2022-03-10 23:15:00|11731.5|11729.5|11729.5|11727.5|11731.9|11729.9|11729.5|11727.5|280
1646954400000|2022-03-10 23:20:00|11730.3|11728.3|11730.3|11728.3|11730.3|11728.3|11729.5|11727.5|215
1646954700000|2022-03-10 23:25:00|11729.5|11727.5|11729.5|11727.5|11731.1|11729.1|11729.5|11727.5|111
1646955000000|2022-03-10 23:30:00|11728.3|11726.3|11728|11726|11728.7|11726.7|11727.2|11725.2|212
1646955300000|2022-03-10 23:35:00|11728.3|11726.3|11730.3|11728.3|11730.7|11728.7|11728|11726|213
1646955600000|2022-03-10 23:40:00|11731.1|11729.1|11728.7|11726.7|11731.1|11729.1|11728.7|11726.7|316
1646955900000|2022-03-10 23:45:00|11727.6|11725.6|11727.2|11725.2|11728|11726|11726.8|11724.8|244
1646956200000|2022-03-10 23:50:00|11727.6|11725.6|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|255
1646956500000|2022-03-10 23:55:00|11728.7|11726.7|11729.5|11727.5|11730.3|11728.3|11728.7|11726.7|303
1646956800000|2022-03-11 00:00:00|11728.7|11726.7|11734.6|11732.6|11734.6|11732.6|11728.7|11726.7|1383
1646957100000|2022-03-11 00:05:00|11734.2|11732.2|11736.5|11734.5|11736.5|11734.5|11734.2|11732.2|954
1646957400000|2022-03-11 00:10:00|11736.2|11734.2|11736.2|11734.2|11736.5|11734.5|11734.2|11732.2|558
1646957700000|2022-03-11 00:15:00|11735.8|11733.8|11736.5|11734.5|11737.3|11735.3|11735.4|11733.4|446
1646958000000|2022-03-11 00:20:00|11736.2|11734.2|11736.5|11734.5|11737.3|11735.3|11735.8|11733.8|677
1646958300000|2022-03-11 00:25:00|11737.3|11735.3|11736.5|11734.5|11738.1|11736.1|11736.5|11734.5|627
1646958600000|2022-03-11 00:30:00|11736.2|11734.2|11735.8|11733.8|11736.5|11734.5|11735|11733|469
1646958900000|2022-03-11 00:35:00|11735.4|11733.4|11733.4|11731.4|11735.8|11733.8|11733.4|11731.4|358
1646959200000|2022-03-11 00:40:00|11732.6|11730.6|11731.9|11729.9|11733.4|11731.4|11731.1|11729.1|771
1646959500000|2022-03-11 00:45:00|11732.6|11730.6|11732.6|11730.6|11734.2|11732.2|11731.9|11729.9|411
1646959800000|2022-03-11 00:50:00|11733.4|11731.4|11734.2|11732.2|11734.2|11732.2|11733.4|11731.4|162
1646960100000|2022-03-11 00:55:00|11735|11733|11735|11733|11736.5|11734.5|11733.4|11731.4|660
1646960400000|2022-03-11 01:00:00|11734.2|11732.2|11735|11733|11735.8|11733.8|11733.4|11731.4|263
1646960700000|2022-03-11 01:05:00|11735.8|11733.8|11735|11733|11735.8|11733.8|11735|11733|86
1646961000000|2022-03-11 01:10:00|11734.2|11732.2|11738.1|11736.1|11738.1|11736.1|11734.2|11732.2|605
1646961300000|2022-03-11 01:15:00|11737.7|11735.7|11738.1|11736.1|11738.1|11736.1|11736.5|11734.5|423
1646961600000|2022-03-11 01:20:00|11738.9|11736.9|11739.7|11737.7|11740.5|11738.5|11737.3|11735.3|774
1646961900000|2022-03-11 01:25:00|11740.1|11738.1|11739.7|11737.7|11740.5|11738.5|11739.7|11737.7|623
1646962200000|2022-03-11 01:30:00|11738.9|11736.9|11745.1|11743.1|11745.9|11743.9|11738.9|11736.9|1158
1646962500000|2022-03-11 01:35:00|11745.9|11743.9|11743.2|11741.2|11745.9|11743.9|11742|11740|717
1646962800000|2022-03-11 01:40:00|11743.6|11741.6|11741.6|11739.6|11743.6|11741.6|11740.5|11738.5|677
1646963100000|2022-03-11 01:45:00|11741.2|11739.2|11742|11740|11743.6|11741.6|11741.2|11739.2|688
1646963400000|2022-03-11 01:50:00|11741.2|11739.2|11742.8|11740.8|11743.6|11741.6|11741.2|11739.2|232
1646963700000|2022-03-11 01:55:00|11743.6|11741.6|11742|11740|11743.6|11741.6|11742|11740|380
1646964000000|2022-03-11 02:00:00|11741.6|11739.6|11738.9|11736.9|11742.8|11740.8|11738.1|11736.1|585
1646964300000|2022-03-11 02:05:00|11738.1|11736.1|11738.9|11736.9|11739.7|11737.7|11738.1|11736.1|503
1646964600000|2022-03-11 02:10:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11738.5|11736.5|246
1646964900000|2022-03-11 02:15:00|11738.9|11736.9|11740.1|11738.1|11740.5|11738.5|11738.9|11736.9|177
1646965200000|2022-03-11 02:20:00|11739.7|11737.7|11739.7|11737.7|11740.5|11738.5|11738.9|11736.9|422
1646965500000|2022-03-11 02:25:00|11740.1|11738.1|11739.7|11737.7|11740.1|11738.1|11738.9|11736.9|140
1646965800000|2022-03-11 02:30:00|11740.5|11738.5|11742|11740|11742.8|11740.8|11740.5|11738.5|197
1646966100000|2022-03-11 02:35:00|11741.2|11739.2|11740.5|11738.5|11741.2|11739.2|11739.7|11737.7|159
1646966400000|2022-03-11 02:40:00|11740.1|11738.1|11740.5|11738.5|11740.5|11738.5|11739.7|11737.7|119
1646966700000|2022-03-11 02:45:00|11739.7|11737.7|11741.2|11739.2|11742.8|11740.8|11739.7|11737.7|440
1646967000000|2022-03-11 02:50:00|11740.5|11738.5|11740.5|11738.5|11740.5|11738.5|11740.5|11738.5|39
1646967300000|2022-03-11 02:55:00|11740.1|11738.1|11740.5|11738.5|11741.2|11739.2|11740.1|11738.1|186
1646967600000|2022-03-11 03:00:00|11740.8|11738.8|11739.7|11737.7|11740.8|11738.8|11739.7|11737.7|61
1646967900000|2022-03-11 03:05:00|11738.9|11736.9|11738.1|11736.1|11738.9|11736.9|11737.3|11735.3|459
1646968200000|2022-03-11 03:10:00|11739.7|11737.7|11739.7|11737.7|11739.7|11737.7|11739.3|11737.3|124
1646968500000|2022-03-11 03:15:00|11740.5|11738.5|11738.9|11736.9|11740.5|11738.5|11738.9|11736.9|124
1646968800000|2022-03-11 03:20:00|||||||||30
1646969100000|2022-03-11 03:25:00|11739.7|11737.7|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|158
1646969400000|2022-03-11 03:30:00|11739.3|11737.3|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|101
1646969700000|2022-03-11 03:35:00|11739.7|11737.7|11740.5|11738.5|11740.5|11738.5|11739.7|11737.7|52
1646970000000|2022-03-11 03:40:00|11740.1|11738.1|11739.3|11737.3|11740.5|11738.5|11738.9|11736.9|191
1646970300000|2022-03-11 03:45:00|11738.9|11736.9|11739.7|11737.7|11739.7|11737.7|11738.9|11736.9|39
1646970600000|2022-03-11 03:50:00|11738.9|11736.9|11738.9|11736.9|11739.7|11737.7|11738.9|11736.9|34
1646970900000|2022-03-11 03:55:00|11739.7|11737.7|11738.5|11736.5|11739.7|11737.7|11738.1|11736.1|84
1646971200000|2022-03-11 04:00:00|11738.1|11736.1|11738.1|11736.1|11738.5|11736.5|11738.1|11736.1|117
1646971500000|2022-03-11 04:05:00|11738.9|11736.9|11738.9|11736.9|11738.9|11736.9|11738.9|11736.9|105
1646971800000|2022-03-11 04:10:00|11738.5|11736.5|11737.3|11735.3|11738.9|11736.9|11737.3|11735.3|68
1646972100000|2022-03-11 04:15:00|11736.5|11734.5|11736.5|11734.5|11737.3|11735.3|11736.5|11734.5|87
1646972400000|2022-03-11 04:20:00|11737.3|11735.3|11738.1|11736.1|11738.9|11736.9|11737.3|11735.3|148
1646972700000|2022-03-11 04:25:00|11738.9|11736.9|11738.1|11736.1|11738.9|11736.9|11738.1|11736.1|238
1646973000000|2022-03-11 04:30:00|11737.7|11735.7|11738.1|11736.1|11738.9|11736.9|11737.7|11735.7|287
1646973300000|2022-03-11 04:35:00|11737.3|11735.3|11737.3|11735.3|11737.3|11735.3|11737.3|11735.3|82
1646973600000|2022-03-11 04:40:00|11736.5|11734.5|11735.8|11733.8|11737.3|11735.3|11735|11733|436
1646973900000|2022-03-11 04:45:00|11735.4|11733.4|11735.8|11733.8|11736.5|11734.5|11735|11733|126
1646974200000|2022-03-11 04:50:00|11735|11733|11735.8|11733.8|11735.8|11733.8|11735|11733|20
1646974500000|2022-03-11 04:55:00|11735|11733|11736.2|11734.2|11736.5|11734.5|11735|11733|102
1646974800000|2022-03-11 05:00:00|11736.5|11734.5|11736.5|11734.5|11736.5|11734.5|11736.2|11734.2|147
1646975100000|2022-03-11 05:05:00|11735.8|11733.8|11735.8|11733.8|11736.5|11734.5|11735|11733|125
1646975400000|2022-03-11 05:10:00|11735.4|11733.4|11734.2|11732.2|11735.8|11733.8|11734.2|11732.2|340
1646975700000|2022-03-11 05:15:00|11733.4|11731.4|11731.1|11729.1|11734.2|11732.2|11731.1|11729.1|1305
1646976000000|2022-03-11 05:20:00|11731.9|11729.9|11731.1|11729.1|11731.9|11729.9|11729.5|11727.5|719
1646976300000|2022-03-11 05:25:00|11731.9|11729.9|11731.9|11729.9|11731.9|11729.9|11731.1|11729.1|152
1646976600000|2022-03-11 05:30:00|11731.5|11729.5|11731.1|11729.1|11731.9|11729.9|11731.1|11729.1|381
1646976900000|2022-03-11 05:35:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|284
1646977200000|2022-03-11 05:40:00|11733.4|11731.4|11732.6|11730.6|11733.4|11731.4|11732.6|11730.6|382
1646977500000|2022-03-11 05:45:00|11731.9|11729.9|11731.9|11729.9|11733.4|11731.4|11731.9|11729.9|105
1646977800000|2022-03-11 05:50:00|11732.6|11730.6|11731.9|11729.9|11732.6|11730.6|11731.9|11729.9|74
1646978100000|2022-03-11 05:55:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|36
1646978400000|2022-03-11 06:00:00|11731.9|11729.9|11731.1|11729.1|11731.9|11729.9|11731.1|11729.1|61
1646978700000|2022-03-11 06:05:00|11730.3|11728.3|11731.9|11729.9|11731.9|11729.9|11730.3|11728.3|220
1646979000000|2022-03-11 06:10:00|11732.6|11730.6|11732.6|11730.6|11732.6|11730.6|11731.9|11729.9|99
1646979300000|2022-03-11 06:15:00|11733.4|11731.4|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|221
1646979600000|2022-03-11 06:20:00|11733|11731|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|130
1646979900000|2022-03-11 06:25:00|11732.6|11730.6|11733.4|11731.4|11734.2|11732.2|11732.6|11730.6|499
1646980200000|2022-03-11 06:30:00|11733.8|11731.8|11732.6|11730.6|11734.2|11732.2|11732.6|11730.6|547
1646980500000|2022-03-11 06:35:00|11733.4|11731.4|11733.8|11731.8|11734.2|11732.2|11733.4|11731.4|151
1646980800000|2022-03-11 06:40:00|11734.2|11732.2|11734.2|11732.2|11734.2|11732.2|11733.4|11731.4|127
1646981100000|2022-03-11 06:45:00|11735|11733|11733.4|11731.4|11735|11733|11733.4|11731.4|557
1646981400000|2022-03-11 06:50:00|11732.6|11730.6|11733.4|11731.4|11733.4|11731.4|11732.6|11730.6|345
1646981700000|2022-03-11 06:55:00|11731.9|11729.9|11730.3|11728.3|11731.9|11729.9|11728.7|11726.7|1033
1646982000000|2022-03-11 07:00:00|11729.9|11727.9|11728|11726|11731.9|11729.9|11728|11726|677
1646982300000|2022-03-11 07:05:00|11728.7|11726.7|11729.5|11727.5|11731.1|11729.1|11727.2|11725.2|1146
1646982600000|2022-03-11 07:10:00|11728.7|11726.7|11730.3|11728.3|11730.3|11728.3|11728.7|11726.7|564
1646982900000|2022-03-11 07:15:00|11731.1|11729.1|11730.3|11728.3|11731.1|11729.1|11727.2|11725.2|1132
1646983200000|2022-03-11 07:20:00|11729.5|11727.5|11729.5|11727.5|11731.1|11729.1|11729.5|11727.5|545
1646983500000|2022-03-11 07:25:00|11728.7|11726.7|11726.4|11724.4|11728.7|11726.7|11726.4|11724.4|1228
1646983800000|2022-03-11 07:30:00|11725.6|11723.6|11727.2|11725.2|11729.5|11727.5|11725.6|11723.6|1198
1646984100000|2022-03-11 07:35:00|11726.4|11724.4|11729.5|11727.5|11729.5|11727.5|11726.4|11724.4|670
1646984400000|2022-03-11 07:40:00|11729.1|11727.1|11731.1|11729.1|11731.1|11729.1|11728.7|11726.7|537
1646984700000|2022-03-11 07:45:00|11731.5|11729.5|11731.9|11729.9|11733.4|11731.4|11731.1|11729.1|1202
1646985000000|2022-03-11 07:50:00|11731.1|11729.1|11732.6|11730.6|11732.6|11730.6|11731.1|11729.1|320
1646985300000|2022-03-11 07:55:00|11731.9|11729.9|11731.1|11729.1|11732.6|11730.6|11731.1|11729.1|267
1646985600000|2022-03-11 08:00:00|11730.3|11728.3|11731.1|11729.1|11731.1|11729.1|11729.5|11727.5|1441
1646985900000|2022-03-11 08:05:00|11731.5|11729.5|11732.6|11730.6|11733.4|11731.4|11730.3|11728.3|471
1646986200000|2022-03-11 08:10:00|11731.9|11729.9|11731.1|11729.1|11733.4|11731.4|11730.3|11728.3|689
1646986500000|2022-03-11 08:15:00|11731.9|11729.9|11733.4|11731.4|11734.2|11732.2|11731.1|11729.1|497
1646986800000|2022-03-11 08:20:00|11732.6|11730.6|11730.3|11728.3|11734.2|11732.2|11730.3|11728.3|1136
1646987100000|2022-03-11 08:25:00|11731.1|11729.1|11728.7|11726.7|11731.9|11729.9|11728|11726|637
1646987400000|2022-03-11 08:30:00|11728.3|11726.3|11729.5|11727.5|11729.5|11727.5|11727.2|11725.2|306
1646987700000|2022-03-11 08:35:00|11730.3|11728.3|11730.3|11728.3|11731.1|11729.1|11729.5|11727.5|565
1646988000000|2022-03-11 08:40:00|11731.1|11729.1|11731.1|11729.1|11731.1|11729.1|11729.5|11727.5|189
1646988300000|2022-03-11 08:45:00|11731.5|11729.5|11728|11726|11731.9|11729.9|11727.2|11725.2|404
1646988600000|2022-03-11 08:50:00|11728.7|11726.7|11727.2|11725.2|11729.5|11727.5|11727.2|11725.2|838
1646988900000|2022-03-11 08:55:00|11728|11726|11727.2|11725.2|11728|11726|11726.4|11724.4|204
1646989200000|2022-03-11 09:00:00|11726.4|11724.4|11727.2|11725.2|11728|11726|11726.4|11724.4|255
1646989500000|2022-03-11 09:05:00|11726.8|11724.8|11727.2|11725.2|11727.2|11725.2|11725.6|11723.6|402
1646989800000|2022-03-11 09:10:00|11726.4|11724.4|11724.8|11722.8|11727.2|11725.2|11724.8|11722.8|395
1646990100000|2022-03-11 09:15:00|11725.2|11723.2|11726.4|11724.4|11727.2|11725.2|11724.8|11722.8|395
1646990400000|2022-03-11 09:20:00|11726.8|11724.8|11724.8|11722.8|11726.8|11724.8|11724|11722|603
1646990700000|2022-03-11 09:25:00|11725.6|11723.6|11725.6|11723.6|11726.4|11724.4|11724.8|11722.8|293
1646991000000|2022-03-11 09:30:00|11726.4|11724.4|11725.6|11723.6|11726.4|11724.4|11724.8|11722.8|995
1646991300000|2022-03-11 09:35:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|569
1646991600000|2022-03-11 09:40:00|11724.8|11722.8|11725.6|11723.6|11726.4|11724.4|11724.4|11722.4|453
1646991900000|2022-03-11 09:45:00|11726.4|11724.4|11724|11722|11726.4|11724.4|11723.3|11721.3|528
1646992200000|2022-03-11 09:50:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11723.3|11721.3|817
1646992500000|2022-03-11 09:55:00|11724.8|11722.8|11724.8|11722.8|11725.6|11723.6|11724|11722|479
1646992800000|2022-03-11 10:00:00|11725.6|11723.6|11724.8|11722.8|11725.6|11723.6|11724.8|11722.8|407
1646993100000|2022-03-11 10:05:00|11725.6|11723.6|11725.6|11723.6|11725.6|11723.6|11724.8|11722.8|765
1646993400000|2022-03-11 10:10:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|398
1646993700000|2022-03-11 10:15:00|11724.8|11722.8|11724|11722|11725.6|11723.6|11724|11722|722
1646994000000|2022-03-11 10:20:00|11724.8|11722.8|11724|11722|11724.8|11722.8|11724|11722|531
1646994300000|2022-03-11 10:25:00|11723.3|11721.3|11724.8|11722.8|11725.6|11723.6|11723.3|11721.3|1027
1646994600000|2022-03-11 10:30:00|11725.6|11723.6|11726.4|11724.4|11727.2|11725.2|11724|11722|960
1646994900000|2022-03-11 10:35:00|11725.6|11723.6|11728.7|11726.7|11728.7|11726.7|11725.6|11723.6|504
1646995200000|2022-03-11 10:40:00|11728|11726|11727.2|11725.2|11728.7|11726.7|11727.2|11725.2|439
1646995500000|2022-03-11 10:45:00|11726.4|11724.4|11725.6|11723.6|11727.2|11725.2|11725.6|11723.6|474
1646995800000|2022-03-11 10:50:00|11726.4|11724.4|11727.2|11725.2|11727.2|11725.2|11724|11722|782
1646996100000|2022-03-11 10:55:00|11726.4|11724.4|11727.2|11725.2|11728|11726|11726.4|11724.4|370
1646996400000|2022-03-11 11:00:00|11728|11726|11726.4|11724.4|11728|11726|11726.4|11724.4|889
1646996700000|2022-03-11 11:05:00|11727.2|11725.2|11727.2|11725.2|11728|11726|11726.4|11724.4|313
1646997000000|2022-03-11 11:10:00|11726.4|11724.4|11726.4|11724.4|11726.4|11724.4|11725.2|11723.2|403
1646997300000|2022-03-11 11:15:00|11727.2|11725.2|11726.4|11724.4|11728|11726|11726.4|11724.4|319
1646997600000|2022-03-11 11:20:00|11726|11724|11715.5|11713.5|11727.2|11725.2|11714.7|11712.7|2586
1646997900000|2022-03-11 11:25:00|11715.8|11713.8|11712.3|11710.3|11717|11715|11707.6|11705.6|5232
1646998200000|2022-03-11 11:30:00|11713.1|11711.1|11710.8|11708.8|11716.2|11714.2|11710|11708|2839
1646998500000|2022-03-11 11:35:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11707.6|11705.6|3691
1646998800000|2022-03-11 11:40:00|11712.3|11710.3|11712.3|11710.3|11714.7|11712.7|11710.8|11708.8|2157
1646999100000|2022-03-11 11:45:00|11711.5|11709.5|11710.8|11708.8|11713.1|11711.1|11710.8|11708.8|1564
1646999400000|2022-03-11 11:50:00|11711.5|11709.5|11713.9|11711.9|11714.7|11712.7|11710|11708|938
1646999700000|2022-03-11 11:55:00|11714.3|11712.3|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|1296
1647000000000|2022-03-11 12:00:00|11715.1|11713.1|11710.8|11708.8|11715.1|11713.1|11710.8|11708.8|1659
1647000300000|2022-03-11 12:05:00|11711.5|11709.5|11709.2|11707.2|11711.5|11709.5|11709.2|11707.2|1684
1647000600000|2022-03-11 12:10:00|11710|11708|11709.2|11707.2|11712.3|11710.3|11709.2|11707.2|1476
1647000900000|2022-03-11 12:15:00|11710|11708|11712.3|11710.3|11712.3|11710.3|11708.4|11706.4|1198
1647001200000|2022-03-11 12:20:00|11710.8|11708.8|11709.2|11707.2|11711.5|11709.5|11708.4|11706.4|912
1647001500000|2022-03-11 12:25:00|11708.4|11706.4|11709.2|11707.2|11711.5|11709.5|11707.6|11705.6|1782
1647001800000|2022-03-11 12:30:00|11710|11708|11710|11708|11710.8|11708.8|11708.4|11706.4|1489
1647002100000|2022-03-11 12:35:00|11709.2|11707.2|11711.5|11709.5|11712.3|11710.3|11709.2|11707.2|947
1647002400000|2022-03-11 12:40:00|11712.3|11710.3|11709.2|11707.2|11712.3|11710.3|11709.2|11707.2|2513
1647002700000|2022-03-11 12:45:00|11708.4|11706.4|11710.8|11708.8|11711.5|11709.5|11707.6|11705.6|2431
1647003000000|2022-03-11 12:50:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|1458
1647003300000|2022-03-11 12:55:00|11713.9|11711.9|11712.3|11710.3|11713.9|11711.9|11712.3|11710.3|1354
1647003600000|2022-03-11 13:00:00|11711.5|11709.5|11713.1|11711.1|11713.1|11711.1|11710.8|11708.8|2915
1647003900000|2022-03-11 13:05:00|11712.3|11710.3|11717|11715|11717.8|11715.8|11712.3|11710.3|2700
1647004200000|2022-03-11 13:10:00|11718.6|11716.6|11715.5|11713.5|11720.1|11718.1|11715.5|11713.5|4043
1647004500000|2022-03-11 13:15:00|11714.7|11712.7|11713.9|11711.9|11714.7|11712.7|11712.3|11710.3|4499
1647004800000|2022-03-11 13:20:00|11714.7|11712.7|11716.2|11714.2|11717.8|11715.8|11714.7|11712.7|2944
1647005100000|2022-03-11 13:25:00|11715.5|11713.5|11716.2|11714.2|11717|11715|11714.7|11712.7|1677
1647005400000|2022-03-11 13:30:00|11715.5|11713.5|11716.2|11714.2|11716.2|11714.2|11713.9|11711.9|2709
1647005700000|2022-03-11 13:35:00|11715.5|11713.5|11713.1|11711.1|11715.5|11713.5|11712.3|11710.3|2462
1647006000000|2022-03-11 13:40:00|11713.9|11711.9|11713.9|11711.9|11715.5|11713.5|11713.1|11711.1|1757
1647006300000|2022-03-11 13:45:00|11713.1|11711.1|11716.2|11714.2|11716.2|11714.2|11713.1|11711.1|2431
1647006600000|2022-03-11 13:50:00|11715.5|11713.5|11717|11715|11719.4|11717.4|11715.5|11713.5|2363
1647006900000|2022-03-11 13:55:00|11717.4|11715.4|11717|11715|11718.6|11716.6|11717|11715|1477
1647007200000|2022-03-11 14:00:00|11716.2|11714.2|11716.2|11714.2|11717|11715|11715.5|11713.5|1677
1647007500000|2022-03-11 14:05:00|11715.8|11713.8|11717|11715|11717.8|11715.8|11713.9|11711.9|2950
1647007800000|2022-03-11 14:10:00|11717.8|11715.8|11718.6|11716.6|11718.6|11716.6|11716.2|11714.2|990
1647008100000|2022-03-11 14:15:00|11717.8|11715.8|11716.2|11714.2|11718.6|11716.6|11716.2|11714.2|2430
1647008400000|2022-03-11 14:20:00|11717|11715|11717|11715|11717.8|11715.8|11715.5|11713.5|1584
1647008700000|2022-03-11 14:25:00|11717.4|11715.4|11717.8|11715.8|11719.4|11717.4|11717|11715|1285
1647009000000|2022-03-11 14:30:00|11717|11715|11718.6|11716.6|11718.6|11716.6|11715.5|11713.5|2791
1647009300000|2022-03-11 14:35:00|11717.8|11715.8|11722.5|11720.5|11723.3|11721.3|11717.8|11715.8|5603
1647009600000|2022-03-11 14:40:00|11723.3|11721.3|11718.6|11716.6|11723.3|11721.3|11717.8|11715.8|4421
1647009900000|2022-03-11 14:45:00|11717.8|11715.8|11715.5|11713.5|11718.6|11716.6|11714.7|11712.7|3268
1647010200000|2022-03-11 14:50:00|11716.2|11714.2|11717|11715|11717.8|11715.8|11714.7|11712.7|2230
1647010500000|2022-03-11 14:55:00|11716.2|11714.2|11714.7|11712.7|11717.8|11715.8|11714.7|11712.7|1913
1647010800000|2022-03-11 15:00:00|11714.3|11712.3|11716.2|11714.2|11717.8|11715.8|11712.3|11710.3|5279
1647011100000|2022-03-11 15:05:00|11715.5|11713.5|11719.4|11717.4|11719.4|11717.4|11714.7|11712.7|2924
1647011400000|2022-03-11 15:10:00|11718.6|11716.6|11717.8|11715.8|11719.4|11717.4|11716.2|11714.2|2639
1647011700000|2022-03-11 15:15:00|11718.6|11716.6|11717.8|11715.8|11719.4|11717.4|11717|11715|3771
1647012000000|2022-03-11 15:20:00|11717|11715|11715.5|11713.5|11717|11715|11714.7|11712.7|4676
1647012300000|2022-03-11 15:25:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|5657
1647012600000|2022-03-11 15:30:00|11716.2|11714.2|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|1956
1647012900000|2022-03-11 15:35:00|11715.5|11713.5|11714.7|11712.7|11716.2|11714.2|11713.9|11711.9|4233
1647013200000|2022-03-11 15:40:00|11714.3|11712.3|11713.1|11711.1|11714.7|11712.7|11711.5|11709.5|4628
1647013500000|2022-03-11 15:45:00|11712.3|11710.3|11710|11708|11713.9|11711.9|11710|11708|5797
1647013800000|2022-03-11 15:50:00|11710.8|11708.8|11708.4|11706.4|11711.5|11709.5|11708.4|11706.4|7879
1647014100000|2022-03-11 15:55:00|11707.6|11705.6|11706.9|11704.9|11708.4|11706.4|11705.3|11703.3|3532
1647014400000|2022-03-11 16:00:00|11707.6|11705.6|11705.3|11703.3|11707.6|11705.6|11705.3|11703.3|2925
1647014700000|2022-03-11 16:05:00|11704.5|11702.5|11706.1|11704.1|11706.9|11704.9|11704.5|11702.5|3056
1647015000000|2022-03-11 16:10:00|11706.9|11704.9|11703|11701|11707.6|11705.6|11702.2|11700.2|6450
1647015300000|2022-03-11 16:15:00|11702.6|11700.6|11704.5|11702.5|11704.5|11702.5|11702.2|11700.2|4494
1647015600000|2022-03-11 16:20:00|11703.7|11701.7|11705.3|11703.3|11706.1|11704.1|11703|11701|2474
1647015900000|2022-03-11 16:25:00|11706.1|11704.1|11709.2|11707.2|11709.2|11707.2|11706.1|11704.1|3232
1647016200000|2022-03-11 16:30:00|11708.4|11706.4|11709.2|11707.2|11710|11708|11707.3|11705.3|3301
1647016500000|2022-03-11 16:35:00|11710|11708|11712.3|11710.3|11713.1|11711.1|11709.2|11707.2|4101
1647016800000|2022-03-11 16:40:00|11713.1|11711.1|11716.2|11714.2|11720.1|11718.1|11712.3|11710.3|7240
1647017100000|2022-03-11 16:45:00|11717|11715|11714.7|11712.7|11717.8|11715.8|11712.3|11710.3|3714
1647017400000|2022-03-11 16:50:00|11713.9|11711.9|11717|11715|11717.8|11715.8|11713.9|11711.9|2950
1647017700000|2022-03-11 16:55:00|11716.2|11714.2|11719.4|11717.4|11719.4|11717.4|11715.5|11713.5|2470
1647018000000|2022-03-11 17:00:00|11718.6|11716.6|11716.2|11714.2|11719.4|11717.4|11715.5|11713.5|3247
1647018300000|2022-03-11 17:05:00|11717|11715|11717.8|11715.8|11718.6|11716.6|11716.2|11714.2|1942
1647018600000|2022-03-11 17:10:00|11718.2|11716.2|11717.8|11715.8|11718.6|11716.6|11716.2|11714.2|1081
1647018900000|2022-03-11 17:15:00|11717|11715|11714.7|11712.7|11717.8|11715.8|11714.7|11712.7|2397
1647019200000|2022-03-11 17:20:00|11715.5|11713.5|11717.8|11715.8|11717.8|11715.8|11714.7|11712.7|2344
1647019500000|2022-03-11 17:25:00|11717|11715|11715.5|11713.5|11717.8|11715.8|11715.5|11713.5|2524
1647019800000|2022-03-11 17:30:00|11714.7|11712.7|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|2930
1647020100000|2022-03-11 17:35:00|11716.2|11714.2|11715.5|11713.5|11716.2|11714.2|11714.7|11712.7|3222
1647020400000|2022-03-11 17:40:00|11714.7|11712.7|11713.1|11711.1|11715.5|11713.5|11712.3|11710.3|2572
1647020700000|2022-03-11 17:45:00|11713.9|11711.9|11713.1|11711.1|11714.7|11712.7|11712.3|11710.3|2961
1647021000000|2022-03-11 17:50:00|11712.3|11710.3|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|3665
1647021300000|2022-03-11 17:55:00|11713.9|11711.9|11713.1|11711.1|11714.7|11712.7|11713.1|11711.1|3119
1647021600000|2022-03-11 18:00:00|11713.9|11711.9|11713.9|11711.9|11714.3|11712.3|11713.1|11711.1|1951
1647021900000|2022-03-11 18:05:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11710.8|11708.8|3217
1647022200000|2022-03-11 18:10:00|11711.9|11709.9|11711.5|11709.5|11713.1|11711.1|11710.8|11708.8|2291
1647022500000|2022-03-11 18:15:00|11712.3|11710.3|11710.8|11708.8|11712.3|11710.3|11710.8|11708.8|2599
1647022800000|2022-03-11 18:20:00|11711.5|11709.5|11709.2|11707.2|11711.5|11709.5|11708.4|11706.4|2909
1647023100000|2022-03-11 18:25:00|11710|11708|11708.4|11706.4|11710|11708|11707.6|11705.6|1400
1647023400000|2022-03-11 18:30:00|11709.2|11707.2|11706.9|11704.9|11709.2|11707.2|11706.9|11704.9|1008
1647023700000|2022-03-11 18:35:00|11707.6|11705.6|11707.6|11705.6|11707.6|11705.6|11706.1|11704.1|698
1647024000000|2022-03-11 18:40:00|11708|11706|11708.4|11706.4|11708.4|11706.4|11707.6|11705.6|2349
1647024300000|2022-03-11 18:45:00|11707.6|11705.6|11707.6|11705.6|11708.4|11706.4|11707.6|11705.6|1576
1647024600000|2022-03-11 18:50:00|11708.4|11706.4|11709.2|11707.2|11709.2|11707.2|11707.6|11705.6|1848
1647024900000|2022-03-11 18:55:00|11710|11708|11714.7|11712.7|11714.7|11712.7|11708.4|11706.4|4395
1647025200000|2022-03-11 19:00:00|11714.3|11712.3|11710.8|11708.8|11714.7|11712.7|11710|11708|2625
1647025500000|2022-03-11 19:05:00|11710|11708|11709.2|11707.2|11711.5|11709.5|11709.2|11707.2|1944
1647025800000|2022-03-11 19:10:00|11708.4|11706.4|11708.4|11706.4|11710|11708|11707.6|11705.6|1443
1647026100000|2022-03-11 19:15:00|11707.6|11705.6|11709.2|11707.2|11709.2|11707.2|11707.6|11705.6|1698
1647026400000|2022-03-11 19:20:00|11708.4|11706.4|11705.3|11703.3|11708.4|11706.4|11705.3|11703.3|1730
1647026700000|2022-03-11 19:25:00|11706.1|11704.1|11706.9|11704.9|11708.4|11706.4|11705.3|11703.3|2336
1647027000000|2022-03-11 19:30:00|11707.6|11705.6|11707.6|11705.6|11708.4|11706.4|11706.9|11704.9|852
1647027300000|2022-03-11 19:35:00|11708.4|11706.4|11708.4|11706.4|11710|11708|11707.6|11705.6|2096
1647027600000|2022-03-11 19:40:00|11707.6|11705.6|11708.4|11706.4|11709.2|11707.2|11707.6|11705.6|1381
1647027900000|2022-03-11 19:45:00|11709.2|11707.2|11708.4|11706.4|11709.2|11707.2|11707.6|11705.6|1429
1647028200000|2022-03-11 19:50:00|11708.8|11706.8|11707.6|11705.6|11710|11708|11707.6|11705.6|2231
1647028500000|2022-03-11 19:55:00|11708.4|11706.4|11706.9|11704.9|11708.4|11706.4|11706.9|11704.9|1831
1647028800000|2022-03-11 20:00:00|11707.6|11705.6|11708.4|11706.4|11710|11708|11707.6|11705.6|4051
1647029100000|2022-03-11 20:05:00|11709.2|11707.2|11711.5|11709.5|11711.5|11709.5|11709.2|11707.2|1806
1647029400000|2022-03-11 20:10:00|11710.8|11708.8|11712.3|11710.3|11713.1|11711.1|11710.8|11708.8|937
1647029700000|2022-03-11 20:15:00|11711.9|11709.9|11711.5|11709.5|11711.9|11709.9|11710.8|11708.8|668
1647030000000|2022-03-11 20:20:00|11710.8|11708.8|11710.8|11708.8|11711.5|11709.5|11710|11708|445
1647030300000|2022-03-11 20:25:00|11710|11708|11709.2|11707.2|11710|11708|11709.2|11707.2|1328
1647030600000|2022-03-11 20:30:00|11710|11708|11710|11708|11710|11708|11709.2|11707.2|913
1647030900000|2022-03-11 20:35:00|11709.2|11707.2|11710|11708|11710|11708|11709.2|11707.2|1232
1647031200000|2022-03-11 20:40:00|11710.8|11708.8|11713.1|11711.1|11713.1|11711.1|11710|11708|1624
1647031500000|2022-03-11 20:45:00|11712.3|11710.3|11713.1|11711.1|11713.9|11711.9|11712.3|11710.3|1851
1647031800000|2022-03-11 20:50:00|11712.3|11710.3|11713.1|11711.1|11713.1|11711.1|11711.5|11709.5|1417
1647032100000|2022-03-11 20:55:00|11712.3|11710.3|11716.2|11714.2|11717|11715|11712.3|11710.3|4282
1647032400000|2022-03-11 21:00:00|11715.5|11713.5|11712.3|11710.3|11716.2|11714.2|11711.5|11709.5|3369
1647032700000|2022-03-11 21:05:00|11713.1|11711.1|11713.9|11711.9|11714.7|11712.7|11712.3|11710.3|942
1647033000000|2022-03-11 21:10:00|11714.3|11712.3|11710.8|11708.8|11714.7|11712.7|11709.2|11707.2|1951
1647033300000|2022-03-11 21:15:00|11711.5|11709.5|11712.3|11710.3|11713.9|11711.9|11710.8|11708.8|1547
1647033600000|2022-03-11 21:20:00|11711.5|11709.5|11713.1|11711.1|11713.9|11711.9|11711.5|11709.5|1270
1647033900000|2022-03-11 21:25:00|11712.3|11710.3|11714.7|11712.7|11715.5|11713.5|11712.3|11710.3|1311
1647034200000|2022-03-11 21:30:00|11713.9|11711.9|11712.3|11710.3|11713.9|11711.9|11712.3|11710.3|918
1647034500000|2022-03-11 21:35:00|11711.5|11709.5|11712.3|11710.3|11712.3|11710.3|11710.8|11708.8|340
1647034800000|2022-03-11 21:40:00|11711.9|11709.9|11712.3|11710.3|11712.3|11710.3|11711.5|11709.5|674
1647035100000|2022-03-11 21:45:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11712.3|11710.3|264
1647035400000|2022-03-11 21:50:00|11713.1|11711.1|11712.3|11710.3|11713.1|11711.1|11712.3|11710.3|870
1647035700000|2022-03-11 21:55:00|11713.1|11711.1|11713.1|11711.1|11713.1|11711.1|11712.3|11710.3|750
1647208800000|2022-03-13 22:00:00|11714.3|11712.3|11702.2|11700.2|11716.6|11714.6|11702.2|11700.2|1640
1647209100000|2022-03-13 22:05:00|11702.6|11700.6|11697.5|11695.5|11703|11701|11697.5|11695.5|1480
1647209400000|2022-03-13 22:10:00|11697.1|11695.1|11697.5|11695.5|11699|11697|11695.9|11693.9|943
1647209700000|2022-03-13 22:15:00|11697.1|11695.1|11695.1|11693.1|11697.5|11695.5|11695.1|11693.1|373
1647210000000|2022-03-13 22:20:00|11695.9|11693.9|11696.7|11694.7|11696.7|11694.7|11695.1|11693.1|260
1647210300000|2022-03-13 22:25:00|11696.3|11694.3|11697.5|11695.5|11697.5|11695.5|11695.9|11693.9|80
1647210600000|2022-03-13 22:30:00|11697.1|11695.1|11696.7|11694.7|11697.5|11695.5|11696.7|11694.7|329
1647210900000|2022-03-13 22:35:00|11696.3|11694.3|11694.4|11692.4|11696.3|11694.3|11694.4|11692.4|753
1647211200000|2022-03-13 22:40:00|11693.6|11691.6|11692.8|11690.8|11694.4|11692.4|11692|11690|644
1647211500000|2022-03-13 22:45:00|11693.2|11691.2|11695.9|11693.9|11696.7|11694.7|11692.8|11690.8|290
1647211800000|2022-03-13 22:50:00|11695.1|11693.1|11695.1|11693.1|11696.3|11694.3|11695.1|11693.1|295
1647212100000|2022-03-13 22:55:00|11695.9|11693.9|11693.6|11691.6|11695.9|11693.9|11692.8|11690.8|290
1647212400000|2022-03-13 23:00:00|11692.8|11690.8|11693.6|11691.6|11694.4|11692.4|11692.8|11690.8|137
1647212700000|2022-03-13 23:05:00|11694.4|11692.4|11695.1|11693.1|11695.1|11693.1|11694|11692|140
1647213000000|2022-03-13 23:10:00|11694.4|11692.4|11695.9|11693.9|11696.7|11694.7|11694.4|11692.4|356
1647213300000|2022-03-13 23:15:00|11695.1|11693.1|11695.1|11693.1|11695.9|11693.9|11695.1|11693.1|124
1647213600000|2022-03-13 23:20:00|11694.4|11692.4|11693.6|11691.6|11695.1|11693.1|11692|11690|489
1647213900000|2022-03-13 23:25:00|11694.4|11692.4|11692.8|11690.8|11694.4|11692.4|11692.8|11690.8|264
1647214200000|2022-03-13 23:30:00|11692|11690|11689.7|11687.7|11692.4|11690.4|11689.7|11687.7|887
1647214500000|2022-03-13 23:35:00|11690.1|11688.1|11687.3|11685.3|11690.5|11688.5|11686.2|11684.2|775
1647214800000|2022-03-13 23:40:00|11687.7|11685.7|11685.8|11683.8|11688.1|11686.1|11685.8|11683.8|421
1647215100000|2022-03-13 23:45:00|11686.5|11684.5|11685|11683|11686.5|11684.5|11685|11683|325
1647215400000|2022-03-13 23:50:00|11685.8|11683.8|11686.5|11684.5|11686.5|11684.5|11685|11683|690
1647215700000|2022-03-13 23:55:00|11687.3|11685.3|11688.1|11686.1|11688.9|11686.9|11687.3|11685.3|497
1647216000000|2022-03-14 00:00:00|11687.7|11685.7|11686.5|11684.5|11688.9|11686.9|11686.5|11684.5|746
1647216300000|2022-03-14 00:05:00|11685.8|11683.8|11685.8|11683.8|11685.8|11683.8|11684.2|11682.2|1414
1647216600000|2022-03-14 00:10:00|11686.5|11684.5|11681.1|11679.1|11686.5|11684.5|11678|11676|3701
1647216900000|2022-03-14 00:15:00|11680.7|11678.7|11680.3|11678.3|11682.6|11680.6|11678.7|11676.7|1575
1647217200000|2022-03-14 00:20:00|11679.5|11677.5|11677.6|11675.6|11683.4|11681.4|11676.4|11674.4|1469
1647217500000|2022-03-14 00:25:00|11677.2|11675.2|11680.3|11678.3|11681.9|11679.9|11677.2|11675.2|1348
1647217800000|2022-03-14 00:30:00|11681.1|11679.1|11683.4|11681.4|11683.4|11681.4|11680.3|11678.3|473
1647218100000|2022-03-14 00:35:00|11684.2|11682.2|11685.8|11683.8|11688.1|11686.1|11682.6|11680.6|851
1647218400000|2022-03-14 00:40:00|11686.5|11684.5|11688.9|11686.9|11688.9|11686.9|11685.8|11683.8|1122
1647218700000|2022-03-14 00:45:00|11689.3|11687.3|11687.3|11685.3|11690.5|11688.5|11687.3|11685.3|488
1647219000000|2022-03-14 00:50:00|11688.1|11686.1|11687.3|11685.3|11688.9|11686.9|11686.5|11684.5|429
1647219300000|2022-03-14 00:55:00|11688.1|11686.1|11687.7|11685.7|11688.9|11686.9|11686.5|11684.5|269
1647219600000|2022-03-14 01:00:00|11687.3|11685.3|11685.8|11683.8|11687.7|11685.7|11683.4|11681.4|847
1647219900000|2022-03-14 01:05:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|369
1647220200000|2022-03-14 01:10:00|11683.8|11681.8|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|589
1647220500000|2022-03-14 01:15:00|11685|11683|11687.3|11685.3|11687.3|11685.3|11684.2|11682.2|264
1647220800000|2022-03-14 01:20:00|11686.9|11684.9|11690.5|11688.5|11691.2|11689.2|11686.5|11684.5|580
1647221100000|2022-03-14 01:25:00|11689.7|11687.7|11689.7|11687.7|11690.5|11688.5|11688.9|11686.9|587
1647221400000|2022-03-14 01:30:00|11688.9|11686.9|11690.5|11688.5|11691.2|11689.2|11688.9|11686.9|803
1647221700000|2022-03-14 01:35:00|11689.3|11687.3|11688.1|11686.1|11689.7|11687.7|11688.1|11686.1|260
1647222000000|2022-03-14 01:40:00|11688.9|11686.9|11688.1|11686.1|11688.9|11686.9|11688.1|11686.1|182
1647222300000|2022-03-14 01:45:00|11687.3|11685.3|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|402
1647222600000|2022-03-14 01:50:00|11687.3|11685.3|11686.5|11684.5|11688.1|11686.1|11686.5|11684.5|158
1647222900000|2022-03-14 01:55:00|11685.8|11683.8|11685|11683|11685.8|11683.8|11683.4|11681.4|593
1647223200000|2022-03-14 02:00:00|11684.2|11682.2|11684.6|11682.6|11685.8|11683.8|11684.2|11682.2|1285
1647223500000|2022-03-14 02:05:00|11684.2|11682.2|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|849
1647223800000|2022-03-14 02:10:00|11685|11683|11685.4|11683.4|11685.8|11683.8|11684.2|11682.2|218
1647224100000|2022-03-14 02:15:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11684.2|11682.2|64
1647224400000|2022-03-14 02:20:00|11685|11683|11684.2|11682.2|11685.8|11683.8|11684.2|11682.2|462
1647224700000|2022-03-14 02:25:00|11684.6|11682.6|11685|11683|11685|11683|11684.2|11682.2|176
1647225000000|2022-03-14 02:30:00|11686.5|11684.5|11685.8|11683.8|11686.5|11684.5|11685.8|11683.8|176
1647225300000|2022-03-14 02:35:00|11686.5|11684.5|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|240
1647225600000|2022-03-14 02:40:00|11687.3|11685.3|11687.3|11685.3|11688.1|11686.1|11687.3|11685.3|122
1647225900000|2022-03-14 02:45:00|11687.7|11685.7|11687.3|11685.3|11688.1|11686.1|11687.3|11685.3|95
1647226200000|2022-03-14 02:50:00|11686.5|11684.5|11687.3|11685.3|11687.3|11685.3|11686.5|11684.5|109
1647226500000|2022-03-14 02:55:00|11686.9|11684.9|11686.2|11684.2|11687.3|11685.3|11686.2|11684.2|91
1647226800000|2022-03-14 03:00:00|11686.5|11684.5|11685.8|11683.8|11686.5|11684.5|11685|11683|86
1647227100000|2022-03-14 03:05:00|11685.4|11683.4|11686.5|11684.5|11686.5|11684.5|11685.4|11683.4|59
1647227400000|2022-03-14 03:10:00|11687.3|11685.3|11686.5|11684.5|11687.3|11685.3|11686.5|11684.5|75
1647227700000|2022-03-14 03:15:00|11686.9|11684.9|11686.9|11684.9|11687.3|11685.3|11686.5|11684.5|55
1647228000000|2022-03-14 03:20:00|11686.5|11684.5|11685|11683|11686.5|11684.5|11684.2|11682.2|136
1647228300000|2022-03-14 03:25:00|11684.6|11682.6|11681.9|11679.9|11685|11683|11681.9|11679.9|225
1647228600000|2022-03-14 03:30:00|11682.6|11680.6|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|285
1647228900000|2022-03-14 03:35:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11681.9|11679.9|377
1647229200000|2022-03-14 03:40:00|11682.6|11680.6|11681.9|11679.9|11683.4|11681.4|11681.9|11679.9|152
1647229500000|2022-03-14 03:45:00|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|11681.9|11679.9|569
1647229800000|2022-03-14 03:50:00|11682.3|11680.3|11682.6|11680.6|11682.6|11680.6|11682.3|11680.3|79
1647230100000|2022-03-14 03:55:00|11683.4|11681.4|11682.6|11680.6|11683.4|11681.4|11682.6|11680.6|192
1647230400000|2022-03-14 04:00:00|11683|11681|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|176
1647230700000|2022-03-14 04:05:00|11683|11681|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|191
1647231000000|2022-03-14 04:10:00|11681.9|11679.9|11681.9|11679.9|11681.9|11679.9|11681.1|11679.1|350
1647231300000|2022-03-14 04:15:00|11681.1|11679.1|11681.1|11679.1|11681.1|11679.1|11680.3|11678.3|436
1647231600000|2022-03-14 04:20:00|11681.5|11679.5|11680.7|11678.7|11681.9|11679.9|11680.3|11678.3|266
1647231900000|2022-03-14 04:25:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|192
1647232200000|2022-03-14 04:30:00|11681.1|11679.1|11681.9|11679.9|11682.6|11680.6|11681.1|11679.1|195
1647232500000|2022-03-14 04:35:00|||||||||50
1647232800000|2022-03-14 04:40:00|||||||||5
1647233100000|2022-03-14 04:45:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11681.1|11679.1|152
1647233400000|2022-03-14 04:50:00|||||||||9
1647233700000|2022-03-14 04:55:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|425
1647234000000|2022-03-14 05:00:00|11681.5|11679.5|11681.1|11679.1|11681.9|11679.9|11681.1|11679.1|385
1647234300000|2022-03-14 05:05:00|11681.5|11679.5|11681.1|11679.1|11681.9|11679.9|11681.1|11679.1|256
1647234600000|2022-03-14 05:10:00|11681.5|11679.5|11681.9|11679.9|11681.9|11679.9|11681.5|11679.5|67
1647234900000|2022-03-14 05:15:00|11681.1|11679.1|11682.6|11680.6|11682.6|11680.6|11681.1|11679.1|281
1647235200000|2022-03-14 05:20:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|248
1647235500000|2022-03-14 05:25:00|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|11682.6|11680.6|289
1647235800000|2022-03-14 05:30:00|11683.4|11681.4|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|533
1647236100000|2022-03-14 05:35:00|11682.6|11680.6|11684.2|11682.2|11684.2|11682.2|11682.6|11680.6|454
1647236400000|2022-03-14 05:40:00|11683.4|11681.4|11683.4|11681.4|11684.2|11682.2|11683.4|11681.4|130
1647236700000|2022-03-14 05:45:00|11683|11681|11683.4|11681.4|11683.4|11681.4|11682.6|11680.6|171
1647237000000|2022-03-14 05:50:00|11682.6|11680.6|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|373
1647237300000|2022-03-14 05:55:00|11681.9|11679.9|11681.1|11679.1|11682.6|11680.6|11681.1|11679.1|139
1647237600000|2022-03-14 06:00:00|11681.9|11679.9|11682.6|11680.6|11682.6|11680.6|11681.5|11679.5|242
1647237900000|2022-03-14 06:05:00|11683|11681|11681.9|11679.9|11683|11681|11681.9|11679.9|260
1647238200000|2022-03-14 06:10:00|11681.1|11679.1|11681.9|11679.9|11681.9|11679.9|11680.3|11678.3|469
1647238500000|2022-03-14 06:15:00|11682.6|11680.6|11681.9|11679.9|11682.6|11680.6|11681.9|11679.9|321
1647238800000|2022-03-14 06:20:00|11682.3|11680.3|11682.6|11680.6|11682.6|11680.6|11682.3|11680.3|55
1647239100000|2022-03-14 06:25:00|11682.3|11680.3|11682.6|11680.6|11683.4|11681.4|11682.3|11680.3|47
1647239400000|2022-03-14 06:30:00|11681.9|11679.9|11682.6|11680.6|11682.6|11680.6|11681.9|11679.9|137
1647239700000|2022-03-14 06:35:00|11683.4|11681.4|11682.6|11680.6|11683.4|11681.4|11681.9|11679.9|346
1647240000000|2022-03-14 06:40:00|11683|11681|11685|11683|11685|11683|11682.6|11680.6|751
1647240300000|2022-03-14 06:45:00|11684.2|11682.2|11685|11683|11685|11683|11684.2|11682.2|287
1647240600000|2022-03-14 06:50:00|11685.8|11683.8|11688.1|11686.1|11688.1|11686.1|11685.8|11683.8|580
1647240900000|2022-03-14 06:55:00|11688.5|11686.5|11687.3|11685.3|11688.9|11686.9|11687.3|11685.3|383
1647241200000|2022-03-14 07:00:00|11688.1|11686.1|11688.1|11686.1|11688.1|11686.1|11687.3|11685.3|436
1647241500000|2022-03-14 07:05:00|11687.3|11685.3|11690.5|11688.5|11690.5|11688.5|11686.5|11684.5|978
1647241800000|2022-03-14 07:10:00|11689.7|11687.7|11688.9|11686.9|11692|11690|11688.9|11686.9|1241
1647242100000|2022-03-14 07:15:00|11688.5|11686.5|11687.3|11685.3|11692|11690|11687.3|11685.3|1368
1647242400000|2022-03-14 07:20:00|11688.1|11686.1|11686.5|11684.5|11688.1|11686.1|11685|11683|1102
1647242700000|2022-03-14 07:25:00|11685.8|11683.8|11685.8|11683.8|11688.1|11686.1|11685.8|11683.8|943
1647243000000|2022-03-14 07:30:00|11686.5|11684.5|11686.5|11684.5|11687.7|11685.7|11685|11683|1825
1647243300000|2022-03-14 07:35:00|11686.9|11684.9|11689.7|11687.7|11689.7|11687.7|11686.5|11684.5|760
1647243600000|2022-03-14 07:40:00|11688.9|11686.9|11688.9|11686.9|11690.5|11688.5|11688.1|11686.1|942
1647243900000|2022-03-14 07:45:00|11688.1|11686.1|11689.7|11687.7|11689.7|11687.7|11688.1|11686.1|615
1647244200000|2022-03-14 07:50:00|11688.9|11686.9|11688.9|11686.9|11688.9|11686.9|11686.5|11684.5|299
1647244500000|2022-03-14 07:55:00|11688.1|11686.1|11687.3|11685.3|11688.1|11686.1|11685.8|11683.8|741
1647244800000|2022-03-14 08:00:00|11688.1|11686.1|11681.9|11679.9|11688.1|11686.1|11680.7|11678.7|1440
1647245100000|2022-03-14 08:05:00|11682.6|11680.6|11681.9|11679.9|11682.6|11680.6|11678.7|11676.7|1352
1647245400000|2022-03-14 08:10:00|11681.1|11679.1|11681.1|11679.1|11682.6|11680.6|11679.5|11677.5|796
1647245700000|2022-03-14 08:15:00|11680.3|11678.3|11680.3|11678.3|11681.9|11679.9|11679.5|11677.5|816
1647246000000|2022-03-14 08:20:00|11679.9|11677.9|11681.1|11679.1|11681.1|11679.1|11679.5|11677.5|1180
1647246300000|2022-03-14 08:25:00|11681.9|11679.9|11684.2|11682.2|11684.2|11682.2|11680.3|11678.3|2483
1647246600000|2022-03-14 08:30:00|11683.4|11681.4|11685|11683|11685.8|11683.8|11682.6|11680.6|913
1647246900000|2022-03-14 08:35:00|11684.2|11682.2|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|1554
1647247200000|2022-03-14 08:40:00|11683.8|11681.8|11685.8|11683.8|11686.5|11684.5|11683.4|11681.4|406
1647247500000|2022-03-14 08:45:00|11685|11683|11684.2|11682.2|11686.5|11684.5|11684.2|11682.2|471
1647247800000|2022-03-14 08:50:00|11683.8|11681.8|11684.2|11682.2|11685.8|11683.8|11683.4|11681.4|450
1647248100000|2022-03-14 08:55:00|11683.4|11681.4|11685|11683|11685|11683|11682.6|11680.6|887
1647248400000|2022-03-14 09:00:00|11684.2|11682.2|11683.4|11681.4|11685|11683|11683.4|11681.4|576
1647248700000|2022-03-14 09:05:00|11682.6|11680.6|11680.3|11678.3|11684.2|11682.2|11680.3|11678.3|884
1647249000000|2022-03-14 09:10:00|11679.5|11677.5|11678|11676|11681.1|11679.1|11678|11676|1450
1647249300000|2022-03-14 09:15:00|11677.2|11675.2|11674|11672|11677.2|11675.2|11673.3|11671.3|3816
1647249600000|2022-03-14 09:20:00|11674.4|11672.4|11674.8|11672.8|11678|11676|11674|11672|2843
1647249900000|2022-03-14 09:25:00|11675.6|11673.6|11677.2|11675.2|11678.7|11676.7|11674.8|11672.8|1077
1647250200000|2022-03-14 09:30:00|11676.8|11674.8|11675.6|11673.6|11677.2|11675.2|11675.6|11673.6|393
1647250500000|2022-03-14 09:35:00|11676.4|11674.4|11670.9|11668.9|11677.2|11675.2|11669.4|11667.4|2889
1647250800000|2022-03-14 09:40:00|11670.1|11668.1|11670.9|11668.9|11671.7|11669.7|11669.8|11667.8|953
1647251100000|2022-03-14 09:45:00|11670.1|11668.1|11668.6|11666.6|11670.9|11668.9|11667.8|11665.8|1329
1647251400000|2022-03-14 09:50:00|11669.4|11667.4|11667.8|11665.8|11669.8|11667.8|11667.8|11665.8|1302
1647251700000|2022-03-14 09:55:00|11667|11665|11664.7|11662.7|11667|11665|11662.3|11660.3|2400
1647252000000|2022-03-14 10:00:00|11665.5|11663.5|11667|11665|11667.8|11665.8|11664.7|11662.7|2623
1647252300000|2022-03-14 10:05:00|11666.2|11664.2|11667|11665|11668.6|11666.6|11666.2|11664.2|1053
1647252600000|2022-03-14 10:10:00|11667.8|11665.8|11667|11665|11669.4|11667.4|11666.2|11664.2|2028
1647252900000|2022-03-14 10:15:00|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|11667.8|11665.8|553
1647253200000|2022-03-14 10:20:00|11667|11665|11664.7|11662.7|11667|11665|11663.1|11661.1|2534
1647253500000|2022-03-14 10:25:00|11665.1|11663.1|11663.9|11661.9|11665.5|11663.5|11662.3|11660.3|1374
1647253800000|2022-03-14 10:30:00|11664.7|11662.7|11668.6|11666.6|11668.6|11666.6|11663.1|11661.1|1940
1647254100000|2022-03-14 10:35:00|11667.8|11665.8|11670.9|11668.9|11671.7|11669.7|11667|11665|3147
1647254400000|2022-03-14 10:40:00|11671.3|11669.3|11669.4|11667.4|11671.7|11669.7|11669.4|11667.4|833
1647254700000|2022-03-14 10:45:00|11668.6|11666.6|11670.9|11668.9|11670.9|11668.9|11668.6|11666.6|571
1647255000000|2022-03-14 10:50:00|11671.7|11669.7|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|934
1647255300000|2022-03-14 10:55:00|11671.7|11669.7|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|1304
1647255600000|2022-03-14 11:00:00|11670.1|11668.1|11673.3|11671.3|11673.3|11671.3|11670.1|11668.1|1524
1647255900000|2022-03-14 11:05:00|11672.5|11670.5|11671.7|11669.7|11672.9|11670.9|11670.1|11668.1|885
1647256200000|2022-03-14 11:10:00|11672.5|11670.5|11672.5|11670.5|11673.3|11671.3|11670.9|11668.9|782
1647256500000|2022-03-14 11:15:00|11673.3|11671.3|11673.3|11671.3|11674|11672|11670.9|11668.9|995
1647256800000|2022-03-14 11:20:00|11673.7|11671.7|11674.8|11672.8|11674.8|11672.8|11672.5|11670.5|634
1647257100000|2022-03-14 11:25:00|11675.6|11673.6|11675.6|11673.6|11676.4|11674.4|11674|11672|2442
1647257400000|2022-03-14 11:30:00|11676|11674|11673.3|11671.3|11676.4|11674.4|11672.5|11670.5|2407
1647257700000|2022-03-14 11:35:00|11673.7|11671.7|11670.1|11668.1|11674|11672|11669.4|11667.4|2049
1647258000000|2022-03-14 11:40:00|11669.8|11667.8|11670.9|11668.9|11670.9|11668.9|11669.4|11667.4|1267
1647258300000|2022-03-14 11:45:00|11671.7|11669.7|11671.7|11669.7|11674|11672|11670.9|11668.9|2297
1647258600000|2022-03-14 11:50:00|11672.5|11670.5|11673.3|11671.3|11673.3|11671.3|11671.7|11669.7|748
1647258900000|2022-03-14 11:55:00|11674|11672|11672.5|11670.5|11674.8|11672.8|11671.7|11669.7|1362
1647259200000|2022-03-14 12:00:00|11672.9|11670.9|11675.6|11673.6|11676.4|11674.4|11672.5|11670.5|2684
1647259500000|2022-03-14 12:05:00|11676.4|11674.4|11674.8|11672.8|11676.4|11674.4|11672.5|11670.5|2079
1647259800000|2022-03-14 12:10:00|11674|11672|11671.7|11669.7|11674|11672|11671.3|11669.3|1618
1647260100000|2022-03-14 12:15:00|11672.5|11670.5|11670.1|11668.1|11672.5|11670.5|11667|11665|6064
1647260400000|2022-03-14 12:20:00|11669.4|11667.4|11678|11676|11678|11676|11666.2|11664.2|4327
1647260700000|2022-03-14 12:25:00|11677.2|11675.2|11673.3|11671.3|11677.2|11675.2|11672.5|11670.5|3936
1647261000000|2022-03-14 12:30:00|11672.5|11670.5|11671.7|11669.7|11673.3|11671.3|11670.1|11668.1|4182
1647261300000|2022-03-14 12:35:00|11670.9|11668.9|11671.7|11669.7|11673.3|11671.3|11670.9|11668.9|1515
1647261600000|2022-03-14 12:40:00|11671.3|11669.3|11673.3|11671.3|11674.8|11672.8|11668.6|11666.6|2659
1647261900000|2022-03-14 12:45:00|11672.5|11670.5|11672.5|11670.5|11674|11672|11672.5|11670.5|3279
1647262200000|2022-03-14 12:50:00|11671.7|11669.7|11672.5|11670.5|11674|11672|11670.9|11668.9|2207
1647262500000|2022-03-14 12:55:00|11673.3|11671.3|11674.8|11672.8|11674.8|11672.8|11670.9|11668.9|1983
1647262800000|2022-03-14 13:00:00|11676.4|11674.4|11674.8|11672.8|11676.4|11674.4|11674|11672|2263
1647263100000|2022-03-14 13:05:00|11674|11672|11669.4|11667.4|11674.8|11672.8|11669.4|11667.4|1879
1647263400000|2022-03-14 13:10:00|11668.6|11666.6|11669.4|11667.4|11670.9|11668.9|11667.8|11665.8|2365
1647263700000|2022-03-14 13:15:00|11670.1|11668.1|11668.6|11666.6|11670.1|11668.1|11667.8|11665.8|1560
1647264000000|2022-03-14 13:20:00|11668.2|11666.2|11667|11665|11668.6|11666.6|11665.5|11663.5|4163
1647264300000|2022-03-14 13:25:00|11666.2|11664.2|11667.8|11665.8|11669.4|11667.4|11665.5|11663.5|2521
1647264600000|2022-03-14 13:30:00|11667|11665|11667.8|11665.8|11667.8|11665.8|11665.5|11663.5|2814
1647264900000|2022-03-14 13:35:00|11668.6|11666.6|11670.9|11668.9|11670.9|11668.9|11667|11665|2879
1647265200000|2022-03-14 13:40:00|11671.7|11669.7|11667|11665|11671.7|11669.7|11666.2|11664.2|3816
1647265500000|2022-03-14 13:45:00|11666.2|11664.2|11667.8|11665.8|11667.8|11665.8|11664.7|11662.7|1628
1647265800000|2022-03-14 13:50:00|11667|11665|11667|11665|11667.8|11665.8|11665.5|11663.5|2393
1647266100000|2022-03-14 13:55:00|11666.2|11664.2|11665.5|11663.5|11667|11665|11664.7|11662.7|4840
1647266400000|2022-03-14 14:00:00|11664.7|11662.7|11663.9|11661.9|11666.2|11664.2|11663.1|11661.1|3960
1647266700000|2022-03-14 14:05:00|11664.7|11662.7|11664.7|11662.7|11666.2|11664.2|11663.9|11661.9|3589
1647267000000|2022-03-14 14:10:00|11663.9|11661.9|11663.1|11661.1|11666.2|11664.2|11663.1|11661.1|3139
1647267300000|2022-03-14 14:15:00|11662.3|11660.3|11665.5|11663.5|11665.5|11663.5|11662.3|11660.3|3546
1647267600000|2022-03-14 14:20:00|11664.7|11662.7|11665.5|11663.5|11666.2|11664.2|11664.7|11662.7|2048
1647267900000|2022-03-14 14:25:00|11663.9|11661.9|11661.5|11659.5|11663.9|11661.9|11661.5|11659.5|4830
1647268200000|2022-03-14 14:30:00|11662.3|11660.3|11663.9|11661.9|11664.7|11662.7|11660.8|11658.8|3105
1647268500000|2022-03-14 14:35:00|11663.1|11661.1|11662.3|11660.3|11663.1|11661.1|11660.8|11658.8|3594
1647268800000|2022-03-14 14:40:00|11663.1|11661.1|11667|11665|11667.8|11665.8|11662.3|11660.3|3867
1647269100000|2022-03-14 14:45:00|11666.6|11664.6|11666.2|11664.2|11667|11665|11665.5|11663.5|3808
1647269400000|2022-03-14 14:50:00|11666.6|11664.6|11667|11665|11668.6|11666.6|11666.2|11664.2|1139
1647269700000|2022-03-14 14:55:00|11667.4|11665.4|11668.6|11666.6|11670.1|11668.1|11667.4|11665.4|5931
1647270000000|2022-03-14 15:00:00|11668.2|11666.2|11668.2|11666.2|11669.4|11667.4|11667.8|11665.8|2662
1647270300000|2022-03-14 15:05:00|11667.8|11665.8|11667.8|11665.8|11670.1|11668.1|11667.8|11665.8|2676
1647270600000|2022-03-14 15:10:00|11668.6|11666.6|11669.4|11667.4|11669.4|11667.4|11668.6|11666.6|1026
1647270900000|2022-03-14 15:15:00|11670.1|11668.1|11668.6|11666.6|11670.1|11668.1|11667.8|11665.8|3938
1647271200000|2022-03-14 15:20:00|11667.8|11665.8|11668.6|11666.6|11668.6|11666.6|11667.8|11665.8|2816
1647271500000|2022-03-14 15:25:00|11669.4|11667.4|11667|11665|11669.4|11667.4|11665.5|11663.5|4041
1647271800000|2022-03-14 15:30:00|11666.2|11664.2|11667|11665|11667|11665|11665.5|11663.5|1088
1647272100000|2022-03-14 15:35:00|11667.8|11665.8|11666.2|11664.2|11668.6|11666.6|11665.5|11663.5|2576
1647272400000|2022-03-14 15:40:00|11665.5|11663.5|11665.5|11663.5|11666.2|11664.2|11665.5|11663.5|1558
1647272700000|2022-03-14 15:45:00|11666.2|11664.2|11667|11665|11667|11665|11665.5|11663.5|1733
1647273000000|2022-03-14 15:50:00|11666.2|11664.2|11667|11665|11667|11665|11666.2|11664.2|1502
1647273300000|2022-03-14 15:55:00|11666.2|11664.2|11663.1|11661.1|11667|11665|11663.1|11661.1|1574
1647273600000|2022-03-14 16:00:00|11662.3|11660.3|11660.8|11658.8|11662.3|11660.3|11660.8|11658.8|4094
1647273900000|2022-03-14 16:05:00|11660|11658|11659.2|11657.2|11660.8|11658.8|11659.2|11657.2|3245
1647274200000|2022-03-14 16:10:00|11658.4|11656.4|11659.2|11657.2|11660|11658|11658.4|11656.4|3196
1647274500000|2022-03-14 16:15:00|11658.4|11656.4|11660.8|11658.8|11660.8|11658.8|11658.4|11656.4|3223
1647274800000|2022-03-14 16:20:00|11660|11658|11659.2|11657.2|11660.8|11658.8|11658.4|11656.4|2863
1647275100000|2022-03-14 16:25:00|11660|11658|11659.2|11657.2|11660|11658|11659.2|11657.2|1514
1647275400000|2022-03-14 16:30:00|11660|11658|11658.4|11656.4|11660|11658|11656.9|11654.9|3143
1647275700000|2022-03-14 16:35:00|11657.6|11655.6|11659.2|11657.2|11660.8|11658.8|11657.6|11655.6|2723
1647276000000|2022-03-14 16:40:00|11660|11658|11660|11658|11660.8|11658.8|11659.2|11657.2|1558
1647276300000|2022-03-14 16:45:00|11660.4|11658.4|11662.3|11660.3|11662.3|11660.3|11660|11658|1350
1647276600000|2022-03-14 16:50:00|11661.9|11659.9|11661.5|11659.5|11662.3|11660.3|11659.2|11657.2|2058
1647276900000|2022-03-14 16:55:00|11661.2|11659.2|11659.2|11657.2|11661.5|11659.5|11658.4|11656.4|1572
1647277200000|2022-03-14 17:00:00|11659.6|11657.6|11659.2|11657.2|11660|11658|11658.4|11656.4|1759
1647277500000|2022-03-14 17:05:00|11660|11658|11658.4|11656.4|11660|11658|11657.6|11655.6|2568
1647277800000|2022-03-14 17:10:00|11657.6|11655.6|11658.4|11656.4|11659.2|11657.2|11657.6|11655.6|1164
1647278100000|2022-03-14 17:15:00|11659.2|11657.2|11659.2|11657.2|11660|11658|11659.2|11657.2|808
1647278400000|2022-03-14 17:20:00|11658.4|11656.4|11656.9|11654.9|11658.4|11656.4|11656.1|11654.1|1271
1647278700000|2022-03-14 17:25:00|11656.5|11654.5|11656.1|11654.1|11657.6|11655.6|11656.1|11654.1|1649
1647279000000|2022-03-14 17:30:00|11656.9|11654.9|11655.3|11653.3|11657.6|11655.6|11653.7|11651.7|2771
1647279300000|2022-03-14 17:35:00|11656.1|11654.1|11658.4|11656.4|11658.4|11656.4|11655.3|11653.3|2362
1647279600000|2022-03-14 17:40:00|11658|11656|11658.4|11656.4|11658.4|11656.4|11656.9|11654.9|3107
1647279900000|2022-03-14 17:45:00|11657.6|11655.6|11660.8|11658.8|11660.8|11658.8|11657.6|11655.6|2627
1647280200000|2022-03-14 17:50:00|11660|11658|11660|11658|11661.5|11659.5|11659.2|11657.2|1842
1647280500000|2022-03-14 17:55:00|11659.2|11657.2|11659.2|11657.2|11660|11658|11659.2|11657.2|747
1647280800000|2022-03-14 18:00:00|11659.6|11657.6|11660|11658|11660.8|11658.8|11657.6|11655.6|2690
1647281100000|2022-03-14 18:05:00|11659.2|11657.2|11656.1|11654.1|11659.2|11657.2|11656.1|11654.1|2178
1647281400000|2022-03-14 18:10:00|11655.3|11653.3|11655.3|11653.3|11656.1|11654.1|11654.5|11652.5|1679
1647281700000|2022-03-14 18:15:00|11654.5|11652.5|11653|11651|11654.5|11652.5|11653|11651|1659
1647282000000|2022-03-14 18:20:00|11652.2|11650.2|11652.2|11650.2|11654.5|11652.5|11652.2|11650.2|2405
1647282300000|2022-03-14 18:25:00|11651.8|11649.8|11650.6|11648.6|11652.2|11650.2|11649.8|11647.8|2297
1647282600000|2022-03-14 18:30:00|11649.8|11647.8|11649|11647|11650.6|11648.6|11649|11647|4496
1647282900000|2022-03-14 18:35:00|11648.3|11646.3|11647.5|11645.5|11649.8|11647.8|11647.5|11645.5|7331
1647283200000|2022-03-14 18:40:00|11648.3|11646.3|11648.7|11646.7|11649|11647|11646.7|11644.7|1735
1647283500000|2022-03-14 18:45:00|11649|11647|11649.8|11647.8|11649.8|11647.8|11648.3|11646.3|1354
1647283800000|2022-03-14 18:50:00|11649|11647|11647.5|11645.5|11649.8|11647.8|11646.7|11644.7|3041
1647284100000|2022-03-14 18:55:00|11648.3|11646.3|11644.4|11642.4|11648.3|11646.3|11644.4|11642.4|3872
1647284400000|2022-03-14 19:00:00|11645.1|11643.1|11643.6|11641.6|11645.1|11643.1|11642.8|11640.8|2857
1647284700000|2022-03-14 19:05:00|11642.8|11640.8|11644.4|11642.4|11645.1|11643.1|11641.2|11639.2|3700
1647285000000|2022-03-14 19:10:00|11645.1|11643.1|11643.6|11641.6|11646.7|11644.7|11643.6|11641.6|2056
1647285300000|2022-03-14 19:15:00|11644.4|11642.4|11643.6|11641.6|11645.9|11643.9|11642.8|11640.8|2485
1647285600000|2022-03-14 19:20:00|11644.4|11642.4|11645.1|11643.1|11645.9|11643.9|11643.6|11641.6|2342
1647285900000|2022-03-14 19:25:00|11644.4|11642.4|11641.2|11639.2|11645.1|11643.1|11641.2|11639.2|3838
1647286200000|2022-03-14 19:30:00|11642|11640|11645.1|11643.1|11645.1|11643.1|11641.2|11639.2|2816
1647286500000|2022-03-14 19:35:00|11644.4|11642.4|11644.4|11642.4|11645.1|11643.1|11644.4|11642.4|647
1647286800000|2022-03-14 19:40:00|11645.1|11643.1|11645.1|11643.1|11645.1|11643.1|11644.4|11642.4|3620
1647287100000|2022-03-14 19:45:00|11644.4|11642.4|11641.2|11639.2|11645.1|11643.1|11641.2|11639.2|1464
1647287400000|2022-03-14 19:50:00|11642|11640|11639.7|11637.7|11642|11640|11638.1|11636.1|4707
1647287700000|2022-03-14 19:55:00|11638.9|11636.9|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|4538
1647288000000|2022-03-14 20:00:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.1|11636.1|4373
1647288300000|2022-03-14 20:05:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11638.9|11636.9|4087
1647288600000|2022-03-14 20:10:00|11640.5|11638.5|11639.7|11637.7|11641.2|11639.2|11638.9|11636.9|1587
1647288900000|2022-03-14 20:15:00|11638.1|11636.1|11639.7|11637.7|11640.5|11638.5|11638.1|11636.1|1736
1647289200000|2022-03-14 20:20:00|11639.3|11637.3|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|1125
1647289500000|2022-03-14 20:25:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|3227
1647289800000|2022-03-14 20:30:00|11641.2|11639.2|11639.7|11637.7|11642|11640|11639.7|11637.7|3911
1647290100000|2022-03-14 20:35:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|2145
1647290400000|2022-03-14 20:40:00|11642|11640|11640.5|11638.5|11642|11640|11640.5|11638.5|2665
1647290700000|2022-03-14 20:45:00|11641.2|11639.2|11640.5|11638.5|11642|11640|11639.7|11637.7|1956
1647291000000|2022-03-14 20:50:00|11640.1|11638.1|11642|11640|11642|11640|11639.7|11637.7|2057
1647291300000|2022-03-14 20:55:00|11641.2|11639.2|11642|11640|11643.6|11641.6|11641.2|11639.2|1727
1647295200000|2022-03-14 22:00:00|11644|11642|11645.1|11643.1|11645.1|11643.1|11643.6|11641.6|921
1647295500000|2022-03-14 22:05:00|11645.5|11643.5|11645.9|11643.9|11645.9|11643.9|11645.1|11643.1|154
1647295800000|2022-03-14 22:10:00|11646.7|11644.7|11643.6|11641.6|11646.7|11644.7|11643.6|11641.6|319
1647296100000|2022-03-14 22:15:00|11643.2|11641.2|11642|11640|11643.6|11641.6|11642|11640|386
1647296400000|2022-03-14 22:20:00|11641.6|11639.6|11642.8|11640.8|11642.8|11640.8|11641.2|11639.2|310
1647296700000|2022-03-14 22:25:00|11642|11640|11643.6|11641.6|11643.6|11641.6|11640.5|11638.5|895
1647297000000|2022-03-14 22:30:00|11642.8|11640.8|11642|11640|11642.8|11640.8|11641.2|11639.2|218
1647297300000|2022-03-14 22:35:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11640.5|11638.5|295
1647297600000|2022-03-14 22:40:00|11640.5|11638.5|11642|11640|11642|11640|11640.5|11638.5|227
1647297900000|2022-03-14 22:45:00|11642.8|11640.8|11642|11640|11643.6|11641.6|11642|11640|236
1647298200000|2022-03-14 22:50:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|73
1647298500000|2022-03-14 22:55:00|11642|11640|11641.2|11639.2|11642|11640|11641.2|11639.2|64
1647298800000|2022-03-14 23:00:00|11641.6|11639.6|11640.5|11638.5|11641.6|11639.6|11640.5|11638.5|143
1647299100000|2022-03-14 23:05:00|11641.2|11639.2|11640.5|11638.5|11641.2|11639.2|11640.5|11638.5|57
1647299400000|2022-03-14 23:10:00|||||||||33
1647299700000|2022-03-14 23:15:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|107
1647300000000|2022-03-14 23:20:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11638.9|11636.9|309
1647300300000|2022-03-14 23:25:00|11640.1|11638.1|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|30
1647300600000|2022-03-14 23:30:00|11639.3|11637.3|11640.5|11638.5|11641.2|11639.2|11639.3|11637.3|231
1647300900000|2022-03-14 23:35:00|11640.8|11638.8|11641.2|11639.2|11642|11640|11640.5|11638.5|163
1647301200000|2022-03-14 23:40:00|11640.5|11638.5|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|54
1647301500000|2022-03-14 23:45:00|11642|11640|11642|11640|11642|11640|11642|11640|47
1647301800000|2022-03-14 23:50:00|11642.8|11640.8|11643.6|11641.6|11643.6|11641.6|11642.8|11640.8|328
1647302100000|2022-03-14 23:55:00|11643.2|11641.2|11642.8|11640.8|11643.6|11641.6|11642|11640|363
1647302400000|2022-03-15 00:00:00|11642|11640|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|242
1647302700000|2022-03-15 00:05:00|11641.6|11639.6|11642|11640|11642|11640|11641.6|11639.6|41
1647303000000|2022-03-15 00:10:00|11643.6|11641.6|11643.6|11641.6|11644.4|11642.4|11642.8|11640.8|197
1647303300000|2022-03-15 00:15:00|11644|11642|11644|11642|11645.1|11643.1|11643.6|11641.6|596
1647303600000|2022-03-15 00:20:00|11643.6|11641.6|11642|11640|11643.6|11641.6|11642|11640|489
1647303900000|2022-03-15 00:25:00|11641.6|11639.6|11636.5|11634.5|11642|11640|11636.5|11634.5|882
1647304200000|2022-03-15 00:30:00|11637.3|11635.3|11637.3|11635.3|11638.1|11636.1|11635.8|11633.8|653
1647304500000|2022-03-15 00:35:00|11638.9|11636.9|11641.2|11639.2|11642|11640|11638.9|11636.9|406
1647304800000|2022-03-15 00:40:00|11641.6|11639.6|11639.7|11637.7|11641.6|11639.6|11639.7|11637.7|188
1647305100000|2022-03-15 00:45:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|270
1647305400000|2022-03-15 00:50:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|109
1647305700000|2022-03-15 00:55:00|11639.3|11637.3|11640.5|11638.5|11640.5|11638.5|11638.1|11636.1|142
1647306000000|2022-03-15 01:00:00|11639.7|11637.7|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|270
1647306300000|2022-03-15 01:05:00|11639.7|11637.7|11638.1|11636.1|11639.7|11637.7|11638.1|11636.1|219
1647306600000|2022-03-15 01:10:00|11637.3|11635.3|11636.5|11634.5|11638.9|11636.9|11636.5|11634.5|367
1647306900000|2022-03-15 01:15:00|11637.3|11635.3|11639.7|11637.7|11639.7|11637.7|11636.5|11634.5|443
1647307200000|2022-03-15 01:20:00|11638.9|11636.9|11633.4|11631.4|11639.7|11637.7|11632.6|11630.6|1062
1647307500000|2022-03-15 01:25:00|11632.6|11630.6|11628|11626|11632.6|11630.6|11626.4|11624.4|2148
1647307800000|2022-03-15 01:30:00|11627.2|11625.2|11632.6|11630.6|11632.6|11630.6|11623.3|11621.3|2439
1647308100000|2022-03-15 01:35:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.1|11629.1|608
1647308400000|2022-03-15 01:40:00|11634.2|11632.2|11632.6|11630.6|11634.2|11632.2|11631.9|11629.9|697
1647308700000|2022-03-15 01:45:00|11633.4|11631.4|11634.2|11632.2|11635|11633|11632.6|11630.6|374
1647309000000|2022-03-15 01:50:00|11633.4|11631.4|11633.4|11631.4|11634.2|11632.2|11630.3|11628.3|628
1647309300000|2022-03-15 01:55:00|11634.2|11632.2|11633.4|11631.4|11634.2|11632.2|11632.6|11630.6|302
1647309600000|2022-03-15 02:00:00|11632.3|11630.3|11628.7|11626.7|11634.2|11632.2|11628.7|11626.7|581
1647309900000|2022-03-15 02:05:00|11629.1|11627.1|11627.2|11625.2|11630.3|11628.3|11626.4|11624.4|775
1647310200000|2022-03-15 02:10:00|11626.8|11624.8|11627.2|11625.2|11627.2|11625.2|11626.4|11624.4|716
1647310500000|2022-03-15 02:15:00|11628|11626|11627.6|11625.6|11628|11626|11627.2|11625.2|225
1647310800000|2022-03-15 02:20:00|11628|11626|11628|11626|11628|11626|11626.4|11624.4|211
1647311100000|2022-03-15 02:25:00|11628.7|11626.7|11628.7|11626.7|11628.7|11626.7|11628|11626|271
1647311400000|2022-03-15 02:30:00|11629.5|11627.5|11629.9|11627.9|11629.9|11627.9|11628.7|11626.7|176
1647311700000|2022-03-15 02:35:00|11630.3|11628.3|11629.5|11627.5|11630.3|11628.3|11628|11626|185
1647312000000|2022-03-15 02:40:00|11628.7|11626.7|11630.3|11628.3|11630.3|11628.3|11628.7|11626.7|72
1647312300000|2022-03-15 02:45:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|114
1647312600000|2022-03-15 02:50:00|11631.1|11629.1|11631.1|11629.1|11632.6|11630.6|11631.1|11629.1|319
1647312900000|2022-03-15 02:55:00|11631.5|11629.5|11631.5|11629.5|11631.9|11629.9|11630.3|11628.3|261
1647313200000|2022-03-15 03:00:00|11631.9|11629.9|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|175
1647313500000|2022-03-15 03:05:00|11630.3|11628.3|11630.3|11628.3|11630.7|11628.7|11630.3|11628.3|184
1647313800000|2022-03-15 03:10:00|11629.5|11627.5|11630.3|11628.3|11630.3|11628.3|11629.5|11627.5|259
1647314100000|2022-03-15 03:15:00|11629.5|11627.5|11631.1|11629.1|11631.9|11629.9|11629.5|11627.5|272
1647314400000|2022-03-15 03:20:00|11631.9|11629.9|11629.1|11627.1|11631.9|11629.9|11628.7|11626.7|270
1647314700000|2022-03-15 03:25:00|11629.5|11627.5|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|201
1647315000000|2022-03-15 03:30:00|11630.3|11628.3|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|168
1647315300000|2022-03-15 03:35:00|11631.1|11629.1|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|356
1647315600000|2022-03-15 03:40:00|11631.9|11629.9|11632.6|11630.6|11632.6|11630.6|11631.9|11629.9|126
1647315900000|2022-03-15 03:45:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.9|11629.9|110
1647316200000|2022-03-15 03:50:00|11634.2|11632.2|11636.5|11634.5|11636.5|11634.5|11634.2|11632.2|1790
1647316500000|2022-03-15 03:55:00|11637.3|11635.3|11636.2|11634.2|11637.3|11635.3|11635.8|11633.8|435
1647316800000|2022-03-15 04:00:00|11636.5|11634.5|11635.8|11633.8|11637.3|11635.3|11635.8|11633.8|428
1647317100000|2022-03-15 04:05:00|11635|11633|11637.3|11635.3|11637.3|11635.3|11634.2|11632.2|676
1647317400000|2022-03-15 04:10:00|11637.7|11635.7|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|229
1647317700000|2022-03-15 04:15:00|11638.1|11636.1|11638.1|11636.1|11638.5|11636.5|11638.1|11636.1|288
1647318000000|2022-03-15 04:20:00|11637.3|11635.3|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|85
1647318300000|2022-03-15 04:25:00|11640.1|11638.1|11638.9|11636.9|11640.1|11638.1|11638.9|11636.9|183
1647318600000|2022-03-15 04:30:00|11638.1|11636.1|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|342
1647318900000|2022-03-15 04:35:00|11637.3|11635.3|11636.9|11634.9|11638.1|11636.1|11636.5|11634.5|163
1647319200000|2022-03-15 04:40:00|11636.5|11634.5|11637.3|11635.3|11637.3|11635.3|11636.5|11634.5|158
1647319500000|2022-03-15 04:45:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|63
1647319800000|2022-03-15 04:50:00|11639.7|11637.7|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|90
1647320100000|2022-03-15 04:55:00|11642|11640|11640.5|11638.5|11642.8|11640.8|11640.1|11638.1|1200
1647320400000|2022-03-15 05:00:00|11640.8|11638.8|11642.8|11640.8|11642.8|11640.8|11640.5|11638.5|256
1647320700000|2022-03-15 05:05:00|11642.4|11640.4|11641.2|11639.2|11642.8|11640.8|11641.2|11639.2|246
1647321000000|2022-03-15 05:10:00|11640.5|11638.5|11640.5|11638.5|11642|11640|11638.9|11636.9|351
1647321300000|2022-03-15 05:15:00|11640.1|11638.1|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|162
1647321600000|2022-03-15 05:20:00|11638.1|11636.1|11639.7|11637.7|11640.5|11638.5|11638.1|11636.1|300
1647321900000|2022-03-15 05:25:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.1|11636.1|131
1647322200000|2022-03-15 05:30:00|11639.3|11637.3|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|107
1647322500000|2022-03-15 05:35:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|82
1647322800000|2022-03-15 05:40:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|63
1647323100000|2022-03-15 05:45:00|11638.1|11636.1|11639.7|11637.7|11640.1|11638.1|11638.1|11636.1|49
1647323400000|2022-03-15 05:50:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|87
1647323700000|2022-03-15 05:55:00|11639.7|11637.7|11638.1|11636.1|11640.1|11638.1|11638.1|11636.1|67
1647324000000|2022-03-15 06:00:00|11638.5|11636.5|11639.7|11637.7|11639.7|11637.7|11638.1|11636.1|283
1647324300000|2022-03-15 06:05:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|39
1647324600000|2022-03-15 06:10:00|11638.1|11636.1|11638.1|11636.1|11638.9|11636.9|11637.3|11635.3|301
1647324900000|2022-03-15 06:15:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|274
1647325200000|2022-03-15 06:20:00|11638.9|11636.9|11637.3|11635.3|11639.7|11637.7|11637.3|11635.3|191
1647325500000|2022-03-15 06:25:00|11637.7|11635.7|11638.9|11636.9|11639.7|11637.7|11637.3|11635.3|249
1647325800000|2022-03-15 06:30:00|11639.7|11637.7|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|262
1647326100000|2022-03-15 06:35:00|11642|11640|11645.1|11643.1|11645.9|11643.9|11642|11640|1261
1647326400000|2022-03-15 06:40:00|11645.9|11643.9|11645.9|11643.9|11646.7|11644.7|11645.1|11643.1|1273
1647326700000|2022-03-15 06:45:00|11646.7|11644.7|11646.7|11644.7|11647.9|11645.9|11646.7|11644.7|660
1647327000000|2022-03-15 06:50:00|11645.9|11643.9|11647.5|11645.5|11648.3|11646.3|11645.9|11643.9|1275
1647327300000|2022-03-15 06:55:00|11647.9|11645.9|11649.4|11647.4|11649.8|11647.8|11647.5|11645.5|957
1647327600000|2022-03-15 07:00:00|11649.8|11647.8|11649.8|11647.8|11649.8|11647.8|11647.5|11645.5|1926
1647327900000|2022-03-15 07:05:00|11649.4|11647.4|11651.4|11649.4|11652.2|11650.2|11649|11647|2444
1647328200000|2022-03-15 07:10:00|11652.2|11650.2|11660|11658|11660.8|11658.8|11651.4|11649.4|3843
1647328500000|2022-03-15 07:15:00|11659.2|11657.2|11654.5|11652.5|11661.5|11659.5|11654.5|11652.5|3225
1647328800000|2022-03-15 07:20:00|11653.7|11651.7|11655.3|11653.3|11656.1|11654.1|11653|11651|1543
1647329100000|2022-03-15 07:25:00|11655.7|11653.7|11656.1|11654.1|11656.9|11654.9|11655.7|11653.7|1413
1647329400000|2022-03-15 07:30:00|11655.3|11653.3|11658.4|11656.4|11659.2|11657.2|11653|11651|1064
1647329700000|2022-03-15 07:35:00|11657.6|11655.6|11656.1|11654.1|11660|11658|11655.3|11653.3|1511
1647330000000|2022-03-15 07:40:00|11655.3|11653.3|11655.3|11653.3|11656.1|11654.1|11653.7|11651.7|705
1647330300000|2022-03-15 07:45:00|11654.5|11652.5|11653|11651|11655.3|11653.3|11653|11651|1250
1647330600000|2022-03-15 07:50:00|11653.7|11651.7|11652.2|11650.2|11653.7|11651.7|11650.6|11648.6|774
1647330900000|2022-03-15 07:55:00|11651.4|11649.4|11650.6|11648.6|11652.2|11650.2|11650.6|11648.6|642
1647331200000|2022-03-15 08:00:00|11649.8|11647.8|11649|11647|11649.8|11647.8|11647.5|11645.5|1521
1647331500000|2022-03-15 08:05:00|11648.3|11646.3|11647.5|11645.5|11649|11647|11645.1|11643.1|969
1647331800000|2022-03-15 08:10:00|11647.9|11645.9|11649.8|11647.8|11649.8|11647.8|11647.5|11645.5|1228
1647332100000|2022-03-15 08:15:00|11650.6|11648.6|11659.2|11657.2|11659.2|11657.2|11649.8|11647.8|2578
1647332400000|2022-03-15 08:20:00|11660|11658|11664.7|11662.7|11665.5|11663.5|11658.4|11656.4|4879
1647332700000|2022-03-15 08:25:00|11664.3|11662.3|11666.2|11664.2|11667.8|11665.8|11663.1|11661.1|3364
1647333000000|2022-03-15 08:30:00|11665.8|11663.8|11664.7|11662.7|11667.4|11665.4|11664.3|11662.3|2762
1647333300000|2022-03-15 08:35:00|11665.1|11663.1|11667.8|11665.8|11669.4|11667.4|11664.7|11662.7|2381
1647333600000|2022-03-15 08:40:00|11667|11665|11667|11665|11667.4|11665.4|11665.5|11663.5|787
1647333900000|2022-03-15 08:45:00|11666.2|11664.2|11665.5|11663.5|11667.8|11665.8|11665.5|11663.5|456
1647334200000|2022-03-15 08:50:00|11666.2|11664.2|11667|11665|11669.4|11667.4|11666.2|11664.2|2461
1647334500000|2022-03-15 08:55:00|11666.2|11664.2|11669.4|11667.4|11669.4|11667.4|11665.5|11663.5|1504
1647334800000|2022-03-15 09:00:00|11668.6|11666.6|11665.5|11663.5|11670.1|11668.1|11663.9|11661.9|2095
1647335100000|2022-03-15 09:05:00|11664.7|11662.7|11662.3|11660.3|11665.5|11663.5|11661.5|11659.5|1662
1647335400000|2022-03-15 09:10:00|11661.5|11659.5|11661.5|11659.5|11663.9|11661.9|11660.8|11658.8|1112
1647335700000|2022-03-15 09:15:00|11660.8|11658.8|11660.8|11658.8|11662.3|11660.3|11660.8|11658.8|512
1647336000000|2022-03-15 09:20:00|11660|11658|11658.4|11656.4|11661.5|11659.5|11658.4|11656.4|1374
1647336300000|2022-03-15 09:25:00|11658.8|11656.8|11660.8|11658.8|11660.8|11658.8|11657.6|11655.6|2345
1647336600000|2022-03-15 09:30:00|11660|11658|11660|11658|11661.5|11659.5|11659.2|11657.2|728
1647336900000|2022-03-15 09:35:00|11659.2|11657.2|11659.2|11657.2|11660.8|11658.8|11658.4|11656.4|924
1647337200000|2022-03-15 09:40:00|11658.8|11656.8|11657.6|11655.6|11659.2|11657.2|11656.5|11654.5|564
1647337500000|2022-03-15 09:45:00|11656.9|11654.9|11656.9|11654.9|11656.9|11654.9|11656.1|11654.1|1241
1647337800000|2022-03-15 09:50:00|11656.1|11654.1|11659.2|11657.2|11659.2|11657.2|11656.1|11654.1|972
1647338100000|2022-03-15 09:55:00|11659.6|11657.6|11662.3|11660.3|11662.3|11660.3|11659.2|11657.2|790
1647338400000|2022-03-15 10:00:00|11662.7|11660.7|11661.5|11659.5|11663.1|11661.1|11660.8|11658.8|1009
1647338700000|2022-03-15 10:05:00|11662.3|11660.3|11658.4|11656.4|11662.3|11660.3|11658.4|11656.4|652
1647339000000|2022-03-15 10:10:00|11659.2|11657.2|11659.2|11657.2|11659.2|11657.2|11658.4|11656.4|578
1647339300000|2022-03-15 10:15:00|11658.4|11656.4|11660|11658|11660.8|11658.8|11658.4|11656.4|1302
1647339600000|2022-03-15 10:20:00|11659.6|11657.6|11661.9|11659.9|11662.3|11660.3|11659.6|11657.6|1158
1647339900000|2022-03-15 10:25:00|11662.3|11660.3|11661.5|11659.5|11662.3|11660.3|11661.5|11659.5|175
1647340200000|2022-03-15 10:30:00|11660.8|11658.8|11660.8|11658.8|11661.5|11659.5|11660.8|11658.8|829
1647340500000|2022-03-15 10:35:00|11660|11658|11660.8|11658.8|11660.8|11658.8|11659.2|11657.2|273
1647340800000|2022-03-15 10:40:00|11661.5|11659.5|11660|11658|11661.5|11659.5|11660|11658|284
1647341100000|2022-03-15 10:45:00|11660.8|11658.8|11658.4|11656.4|11660.8|11658.8|11658.4|11656.4|411
1647341400000|2022-03-15 10:50:00|11658|11656|11655.3|11653.3|11658.4|11656.4|11655.3|11653.3|967
1647341700000|2022-03-15 10:55:00|11656.1|11654.1|11656.1|11654.1|11656.9|11654.9|11654.5|11652.5|1366
1647342000000|2022-03-15 11:00:00|11655.7|11653.7|11656.1|11654.1|11656.9|11654.9|11654.5|11652.5|918
1647342300000|2022-03-15 11:05:00|11656.9|11654.9|11653|11651|11656.9|11654.9|11652.2|11650.2|3092
1647342600000|2022-03-15 11:10:00|11652.2|11650.2|11653|11651|11653.7|11651.7|11650.6|11648.6|1747
1647342900000|2022-03-15 11:15:00|11652.2|11650.2|11654.9|11652.9|11655.3|11653.3|11652.2|11650.2|1688
1647343200000|2022-03-15 11:20:00|11654.5|11652.5|11652.2|11650.2|11655.3|11653.3|11652.2|11650.2|1305
1647343500000|2022-03-15 11:25:00|11651.4|11649.4|11652.2|11650.2|11653|11651|11650.6|11648.6|1099
1647343800000|2022-03-15 11:30:00|11653|11651|11649.8|11647.8|11653|11651|11647.5|11645.5|2412
1647344100000|2022-03-15 11:35:00|11650.6|11648.6|11651.4|11649.4|11651.4|11649.4|11650.6|11648.6|696
1647344400000|2022-03-15 11:40:00|11651.8|11649.8|11653.7|11651.7|11654.5|11652.5|11651.4|11649.4|812
1647344700000|2022-03-15 11:45:00|11653|11651|11652.2|11650.2|11653.7|11651.7|11652.2|11650.2|1311
1647345000000|2022-03-15 11:50:00|11653|11651|11656.1|11654.1|11656.5|11654.5|11653|11651|1337
1647345300000|2022-03-15 11:55:00|11656.9|11654.9|11657.6|11655.6|11657.6|11655.6|11656.1|11654.1|1896
1647345600000|2022-03-15 12:00:00|11658.4|11656.4|11656.1|11654.1|11659.2|11657.2|11655.3|11653.3|3792
1647345900000|2022-03-15 12:05:00|11655.7|11653.7|11656.1|11654.1|11656.1|11654.1|11654.5|11652.5|1608
1647346200000|2022-03-15 12:10:00|11656.9|11654.9|11659.2|11657.2|11660|11658|11656.9|11654.9|2250
1647346500000|2022-03-15 12:15:00|11658.4|11656.4|11657.6|11655.6|11660|11658|11657.6|11655.6|1128
1647346800000|2022-03-15 12:20:00|11656.9|11654.9|11656.1|11654.1|11657.6|11655.6|11656.1|11654.1|2953
1647347100000|2022-03-15 12:25:00|11656.9|11654.9|11659.6|11657.6|11660.8|11658.8|11656.1|11654.1|5401
1647347400000|2022-03-15 12:30:00|11659.2|11657.2|11664.7|11662.7|11666.2|11664.2|11659.2|11657.2|7174
1647347700000|2022-03-15 12:35:00|11663.9|11661.9|11664.7|11662.7|11664.7|11662.7|11660|11658|3119
1647348000000|2022-03-15 12:40:00|11663.9|11661.9|11665.5|11663.5|11666.2|11664.2|11663.9|11661.9|2256
1647348300000|2022-03-15 12:45:00|11666.2|11664.2|11663.9|11661.9|11666.2|11664.2|11663.9|11661.9|3230
1647348600000|2022-03-15 12:50:00|11664.7|11662.7|11665.5|11663.5|11665.5|11663.5|11663.9|11661.9|1904
1647348900000|2022-03-15 12:55:00|11666.2|11664.2|11669.4|11667.4|11670.1|11668.1|11665.5|11663.5|3615
1647349200000|2022-03-15 13:00:00|11668.6|11666.6|11665.5|11663.5|11669.4|11667.4|11664.7|11662.7|4303
1647349500000|2022-03-15 13:05:00|11665.1|11663.1|11672.5|11670.5|11673.3|11671.3|11664.7|11662.7|4156
1647349800000|2022-03-15 13:10:00|11672.9|11670.9|11675.6|11673.6|11675.6|11673.6|11670.9|11668.9|3604
1647350100000|2022-03-15 13:15:00|11674.8|11672.8|11672.5|11670.5|11675.6|11673.6|11672.5|11670.5|6242
1647350400000|2022-03-15 13:20:00|11673.3|11671.3|11674|11672|11675.6|11673.6|11672.5|11670.5|11008
1647350700000|2022-03-15 13:25:00|11673.3|11671.3|11674.8|11672.8|11676.4|11674.4|11673.3|11671.3|3908
1647351000000|2022-03-15 13:30:00|11674|11672|11668.6|11666.6|11675.6|11673.6|11668.6|11666.6|6932
1647351300000|2022-03-15 13:35:00|11669.4|11667.4|11673.3|11671.3|11674.8|11672.8|11668.6|11666.6|5882
1647351600000|2022-03-15 13:40:00|11672.5|11670.5|11676.4|11674.4|11676.4|11674.4|11671.7|11669.7|4456
1647351900000|2022-03-15 13:45:00|11675.6|11673.6|11674.8|11672.8|11676.4|11674.4|11673.3|11671.3|2519
1647352200000|2022-03-15 13:50:00|11675.6|11673.6|11673.3|11671.3|11675.6|11673.6|11672.5|11670.5|3114
1647352500000|2022-03-15 13:55:00|11674|11672|11676.4|11674.4|11678|11676|11672.5|11670.5|5509
1647352800000|2022-03-15 14:00:00|11675.6|11673.6|11674.8|11672.8|11676|11674|11673.3|11671.3|3735
1647353100000|2022-03-15 14:05:00|11674|11672|11673.3|11671.3|11675.6|11673.6|11672.5|11670.5|2599
1647353400000|2022-03-15 14:10:00|11672.5|11670.5|11670.9|11668.9|11673.3|11671.3|11670.9|11668.9|3290
1647353700000|2022-03-15 14:15:00|11670.1|11668.1|11670.9|11668.9|11671.7|11669.7|11670.1|11668.1|3989
1647354000000|2022-03-15 14:20:00|11670.1|11668.1|11668.6|11666.6|11670.9|11668.9|11668.6|11666.6|3276
1647354300000|2022-03-15 14:25:00|11669.4|11667.4|11667.8|11665.8|11670.1|11668.1|11667.8|11665.8|3914
1647354600000|2022-03-15 14:30:00|11667.4|11665.4|11660.8|11658.8|11667.8|11665.8|11660|11658|5760
1647354900000|2022-03-15 14:35:00|11660|11658|11660|11658|11661.5|11659.5|11658.4|11656.4|5958
1647355200000|2022-03-15 14:40:00|11659.2|11657.2|11660.8|11658.8|11663.1|11661.1|11659.2|11657.2|9063
1647355500000|2022-03-15 14:45:00|11660|11658|11661.5|11659.5|11662.3|11660.3|11660|11658|2891
1647355800000|2022-03-15 14:50:00|11662.3|11660.3|11662.3|11660.3|11663.1|11661.1|11662.3|11660.3|3575
1647356100000|2022-03-15 14:55:00|11661.5|11659.5|11658.4|11656.4|11662.3|11660.3|11658.4|11656.4|2263
1647356400000|2022-03-15 15:00:00|11658|11656|11657.6|11655.6|11658|11656|11654.5|11652.5|3141
1647356700000|2022-03-15 15:05:00|11656.9|11654.9|11656.9|11654.9|11658.4|11656.4|11656.9|11654.9|1186
1647357000000|2022-03-15 15:10:00|11657.6|11655.6|11658.4|11656.4|11658.4|11656.4|11656.9|11654.9|2016
1647357300000|2022-03-15 15:15:00|11657.6|11655.6|11656.1|11654.1|11660.8|11658.8|11656.1|11654.1|3414
1647357600000|2022-03-15 15:20:00|11656.9|11654.9|11655.3|11653.3|11657.6|11655.6|11655.3|11653.3|1980
1647357900000|2022-03-15 15:25:00|11654.5|11652.5|11652.2|11650.2|11656.1|11654.1|11652.2|11650.2|3289
1647358200000|2022-03-15 15:30:00|11651.4|11649.4|11653|11651|11653|11651|11651.4|11649.4|3609
1647358500000|2022-03-15 15:35:00|11653.7|11651.7|11652.2|11650.2|11653.7|11651.7|11651.4|11649.4|4191
1647358800000|2022-03-15 15:40:00|11651.4|11649.4|11651.4|11649.4|11652.2|11650.2|11651.4|11649.4|2287
1647359100000|2022-03-15 15:45:00|11652.2|11650.2|11655.3|11653.3|11655.3|11653.3|11651.4|11649.4|3761
1647359400000|2022-03-15 15:50:00|11654.5|11652.5|11660|11658|11662.3|11660.3|11653|11651|6420
1647359700000|2022-03-15 15:55:00|11660.8|11658.8|11657.6|11655.6|11662.3|11660.3|11656.9|11654.9|6158
1647360000000|2022-03-15 16:00:00|11656.9|11654.9|11659.2|11657.2|11660|11658|11656.9|11654.9|3051
1647360300000|2022-03-15 16:05:00|11660|11658|11656.9|11654.9|11660|11658|11655.3|11653.3|2894
1647360600000|2022-03-15 16:10:00|11656.1|11654.1|11657.6|11655.6|11659.2|11657.2|11655.3|11653.3|3100
1647360900000|2022-03-15 16:15:00|11656.9|11654.9|11656.9|11654.9|11658.4|11656.4|11656.9|11654.9|2660
1647361200000|2022-03-15 16:20:00|11656.5|11654.5|11656.1|11654.1|11656.9|11654.9|11655.3|11653.3|1134
1647361500000|2022-03-15 16:25:00|11656.9|11654.9|11656.1|11654.1|11656.9|11654.9|11655.3|11653.3|2450
1647361800000|2022-03-15 16:30:00|11656.9|11654.9|11656.9|11654.9|11656.9|11654.9|11655.3|11653.3|2011
1647362100000|2022-03-15 16:35:00|11656.1|11654.1|11654.5|11652.5|11656.9|11654.9|11654.5|11652.5|1733
1647362400000|2022-03-15 16:40:00|11655.3|11653.3|11654.5|11652.5|11655.3|11653.3|11654.5|11652.5|3633
1647362700000|2022-03-15 16:45:00|11653.7|11651.7|11655.3|11653.3|11655.3|11653.3|11653.7|11651.7|2428
1647363000000|2022-03-15 16:50:00|11656.1|11654.1|11654.5|11652.5|11656.1|11654.1|11653.7|11651.7|2658
1647363300000|2022-03-15 16:55:00|11653.7|11651.7|11653.7|11651.7|11653.7|11651.7|11652.2|11650.2|1907
1647363600000|2022-03-15 17:00:00|11654.5|11652.5|11652.2|11650.2|11654.5|11652.5|11652.2|11650.2|953
1647363900000|2022-03-15 17:05:00|11653|11651|11652.2|11650.2|11653|11651|11652.2|11650.2|1808
1647364200000|2022-03-15 17:10:00|11653|11651|11653.7|11651.7|11653.7|11651.7|11651.4|11649.4|2867
1647364500000|2022-03-15 17:15:00|11654.5|11652.5|11653|11651|11654.5|11652.5|11653|11651|2304
1647364800000|2022-03-15 17:20:00|11653.7|11651.7|11649.8|11647.8|11653.7|11651.7|11649.8|11647.8|3070
1647365100000|2022-03-15 17:25:00|11649|11647|11649.8|11647.8|11651.4|11649.4|11649|11647|2261
1647365400000|2022-03-15 17:30:00|11650.6|11648.6|11648.3|11646.3|11651.4|11649.4|11647.5|11645.5|2875
1647365700000|2022-03-15 17:35:00|11649|11647|11646.7|11644.7|11649|11647|11646.7|11644.7|2656
1647366000000|2022-03-15 17:40:00|11647.5|11645.5|11643.6|11641.6|11647.5|11645.5|11642.8|11640.8|5599
1647366300000|2022-03-15 17:45:00|11642.8|11640.8|11643.6|11641.6|11643.6|11641.6|11642|11640|3754
1647366600000|2022-03-15 17:50:00|11644.4|11642.4|11643.6|11641.6|11644.4|11642.4|11643.6|11641.6|471
1647366900000|2022-03-15 17:55:00|11642.8|11640.8|11640.5|11638.5|11643.6|11641.6|11639.7|11637.7|4222
1647367200000|2022-03-15 18:00:00|11639.7|11637.7|11642|11640|11642.8|11640.8|11639.7|11637.7|1192
1647367500000|2022-03-15 18:05:00|11641.2|11639.2|11640.5|11638.5|11642|11640|11638.9|11636.9|2419
1647367800000|2022-03-15 18:10:00|11641.2|11639.2|11641.2|11639.2|11642|11640|11640.5|11638.5|770
1647368100000|2022-03-15 18:15:00|11640.5|11638.5|11639.7|11637.7|11641.2|11639.2|11638.9|11636.9|5123
1647368400000|2022-03-15 18:20:00|11640.5|11638.5|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|8760
1647368700000|2022-03-15 18:25:00|11639.7|11637.7|11638.9|11636.9|11639.7|11637.7|11638.1|11636.1|6648
1647369000000|2022-03-15 18:30:00|11639.7|11637.7|11637.3|11635.3|11640.5|11638.5|11636.5|11634.5|2066
1647369300000|2022-03-15 18:35:00|11636.5|11634.5|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|2022
1647369600000|2022-03-15 18:40:00|11636.5|11634.5|11636.5|11634.5|11637.3|11635.3|11635|11633|2632
1647369900000|2022-03-15 18:45:00|11635.8|11633.8|11635|11633|11636.5|11634.5|11634.2|11632.2|8897
1647370200000|2022-03-15 18:50:00|11634.2|11632.2|11634.2|11632.2|11635.8|11633.8|11634.2|11632.2|3339
1647370500000|2022-03-15 18:55:00|11635|11633|11632.6|11630.6|11635|11633|11631.9|11629.9|3806
1647370800000|2022-03-15 19:00:00|11631.9|11629.9|11632.6|11630.6|11634.6|11632.6|11631.9|11629.9|3259
1647371100000|2022-03-15 19:05:00|11631.9|11629.9|11633.4|11631.4|11633.4|11631.4|11631.9|11629.9|2331
1647371400000|2022-03-15 19:10:00|11632.6|11630.6|11636.5|11634.5|11636.5|11634.5|11632.6|11630.6|5137
1647371700000|2022-03-15 19:15:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11635|11633|2373
1647372000000|2022-03-15 19:20:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|2052
1647372300000|2022-03-15 19:25:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|6038
1647372600000|2022-03-15 19:30:00|11637.3|11635.3|11638.9|11636.9|11639.7|11637.7|11637.3|11635.3|3229
1647372900000|2022-03-15 19:35:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11637.3|11635.3|1709
1647373200000|2022-03-15 19:40:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|2281
1647373500000|2022-03-15 19:45:00|11636.9|11634.9|11636.5|11634.5|11638.1|11636.1|11636.5|11634.5|2172
1647373800000|2022-03-15 19:50:00|11637.3|11635.3|11635.8|11633.8|11637.3|11635.3|11635.8|11633.8|1685
1647374100000|2022-03-15 19:55:00|11636.5|11634.5|11636.5|11634.5|11638.1|11636.1|11635.8|11633.8|5774
1647374400000|2022-03-15 20:00:00|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|11635.8|11633.8|1971
1647374700000|2022-03-15 20:05:00|11636.5|11634.5|11635|11633|11637.3|11635.3|11635|11633|1029
1647375000000|2022-03-15 20:10:00|11634.6|11632.6|11635.8|11633.8|11635.8|11633.8|11633.4|11631.4|680
1647375300000|2022-03-15 20:15:00|11636.2|11634.2|11635.8|11633.8|11636.5|11634.5|11635|11633|1511
1647375600000|2022-03-15 20:20:00|11635|11633|11635.8|11633.8|11636.5|11634.5|11635|11633|2033
1647375900000|2022-03-15 20:25:00|11636.5|11634.5|11635.8|11633.8|11636.5|11634.5|11635|11633|1427
1647376200000|2022-03-15 20:30:00|11636.5|11634.5|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|1313
1647376500000|2022-03-15 20:35:00|11635.8|11633.8|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|1221
1647376800000|2022-03-15 20:40:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|731
1647377100000|2022-03-15 20:45:00|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|11637.3|11635.3|1105
1647377400000|2022-03-15 20:50:00|11638.1|11636.1|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|1829
1647377700000|2022-03-15 20:55:00|11638.1|11636.1|11635.8|11633.8|11638.1|11636.1|11635.8|11633.8|3668
1647381600000|2022-03-15 22:00:00|11634.2|11632.2|11635.8|11633.8|11637.3|11635.3|11633.4|11631.4|842
1647381900000|2022-03-15 22:05:00|11636.2|11634.2|11635|11633|11636.2|11634.2|11635|11633|172
1647382200000|2022-03-15 22:10:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635.8|11633.8|430
1647382500000|2022-03-15 22:15:00|11637.3|11635.3|11638.9|11636.9|11638.9|11636.9|11637.3|11635.3|306
1647382800000|2022-03-15 22:20:00|11638.1|11636.1|11638.9|11636.9|11638.9|11636.9|11637.7|11635.7|411
1647383100000|2022-03-15 22:25:00|11639.3|11637.3|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|186
1647383400000|2022-03-15 22:30:00|11637.3|11635.3|11638.1|11636.1|11638.5|11636.5|11637.3|11635.3|283
1647383700000|2022-03-15 22:35:00|11637.3|11635.3|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|35
1647384000000|2022-03-15 22:40:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|4
1647384300000|2022-03-15 22:45:00|11638.9|11636.9|11639.7|11637.7|11639.7|11637.7|11638.5|11636.5|89
1647384600000|2022-03-15 22:50:00|||||||||26
1647384900000|2022-03-15 22:55:00|11640.5|11638.5|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|40
1647385200000|2022-03-15 23:00:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|47
1647385500000|2022-03-15 23:05:00|11640.1|11638.1|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|110
1647385800000|2022-03-15 23:10:00|11639.7|11637.7|11638.9|11636.9|11640.5|11638.5|11638.9|11636.9|337
1647386100000|2022-03-15 23:15:00|11638.5|11636.5|11638.1|11636.1|11638.5|11636.5|11638.1|11636.1|189
1647386400000|2022-03-15 23:20:00|11638.9|11636.9|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|162
1647386700000|2022-03-15 23:25:00|11638.5|11636.5|11638.9|11636.9|11638.9|11636.9|11638.1|11636.1|42
1647387000000|2022-03-15 23:30:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|38
1647387300000|2022-03-15 23:35:00|11636.9|11634.9|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|259
1647387600000|2022-03-15 23:40:00|11636.2|11634.2|11636.5|11634.5|11636.5|11634.5|11635.8|11633.8|199
1647387900000|2022-03-15 23:45:00|11635.8|11633.8|11636.5|11634.5|11636.5|11634.5|11635|11633|146
1647388200000|2022-03-15 23:50:00|11636.2|11634.2|11636.5|11634.5|11637.3|11635.3|11636.2|11634.2|210
1647388500000|2022-03-15 23:55:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|31
1647388800000|2022-03-16 00:00:00|11635.8|11633.8|11635|11633|11637.3|11635.3|11635|11633|285
1647389100000|2022-03-16 00:05:00|11634.2|11632.2|11631.9|11629.9|11634.2|11632.2|11631.1|11629.1|1263
1647389400000|2022-03-16 00:10:00|11632.6|11630.6|11634.2|11632.2|11634.2|11632.2|11632.6|11630.6|209
1647389700000|2022-03-16 00:15:00|11634.6|11632.6|11636.5|11634.5|11637.3|11635.3|11634.2|11632.2|569
1647390000000|2022-03-16 00:20:00|11637.3|11635.3|11638.1|11636.1|11638.9|11636.9|11637.3|11635.3|147
1647390300000|2022-03-16 00:25:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|594
1647390600000|2022-03-16 00:30:00|11640.5|11638.5|11642|11640|11642|11640|11640.5|11638.5|591
1647390900000|2022-03-16 00:35:00|11641.6|11639.6|11642.8|11640.8|11643.6|11641.6|11641.2|11639.2|327
1647391200000|2022-03-16 00:40:00|11642.4|11640.4|11639.7|11637.7|11642.4|11640.4|11639.7|11637.7|167
1647391500000|2022-03-16 00:45:00|11640.1|11638.1|11639.7|11637.7|11640.1|11638.1|11639.7|11637.7|42
1647391800000|2022-03-16 00:50:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|212
1647392100000|2022-03-16 00:55:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11638.9|11636.9|133
1647392400000|2022-03-16 01:00:00|11640.1|11638.1|11638.1|11636.1|11640.5|11638.5|11638.1|11636.1|77
1647392700000|2022-03-16 01:05:00|11638.9|11636.9|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|65
1647393000000|2022-03-16 01:10:00|11637.3|11635.3|11636.5|11634.5|11637.3|11635.3|11636.5|11634.5|128
1647393300000|2022-03-16 01:15:00|11635.8|11633.8|11636.5|11634.5|11637.3|11635.3|11635.8|11633.8|249
1647393600000|2022-03-16 01:20:00|11636.9|11634.9|11637.3|11635.3|11638.1|11636.1|11636.5|11634.5|179
1647393900000|2022-03-16 01:25:00|11638.1|11636.1|11637.7|11635.7|11638.1|11636.1|11637.3|11635.3|138
1647394200000|2022-03-16 01:30:00|11637.3|11635.3|11638.1|11636.1|11638.1|11636.1|11637.3|11635.3|153
1647394500000|2022-03-16 01:35:00|11638.9|11636.9|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|322
1647394800000|2022-03-16 01:40:00|11637.3|11635.3|11639.7|11637.7|11639.7|11637.7|11637.3|11635.3|445
1647395100000|2022-03-16 01:45:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|21
1647395400000|2022-03-16 01:50:00|11640.8|11638.8|11640.5|11638.5|11641.2|11639.2|11639.7|11637.7|358
1647395700000|2022-03-16 01:55:00|11639.7|11637.7|11639.7|11637.7|11640.1|11638.1|11639.3|11637.3|117
1647396000000|2022-03-16 02:00:00|11639.3|11637.3|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|52
1647396300000|2022-03-16 02:05:00|11639.7|11637.7|11639.3|11637.3|11639.7|11637.7|11638.5|11636.5|431
1647396600000|2022-03-16 02:10:00|11638.9|11636.9|11637.3|11635.3|11639.3|11637.3|11637.3|11635.3|52
1647396900000|2022-03-16 02:15:00|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|11638.1|11636.1|55
1647397200000|2022-03-16 02:20:00|11638.5|11636.5|11638.1|11636.1|11638.9|11636.9|11638.1|11636.1|236
1647397500000|2022-03-16 02:25:00|11638.5|11636.5|11640.5|11638.5|11640.5|11638.5|11638.1|11636.1|326
1647397800000|2022-03-16 02:30:00|11641.2|11639.2|11642.8|11640.8|11643.6|11641.6|11640.5|11638.5|432
1647398100000|2022-03-16 02:35:00|11642|11640|11641.2|11639.2|11643.2|11641.2|11640.5|11638.5|296
1647398400000|2022-03-16 02:40:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|85
1647398700000|2022-03-16 02:45:00|11641.6|11639.6|11640.5|11638.5|11642|11640|11640.5|11638.5|160
1647399000000|2022-03-16 02:50:00|11641.2|11639.2|11642|11640|11642|11640|11641.2|11639.2|79
1647399300000|2022-03-16 02:55:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642|11640|66
1647399600000|2022-03-16 03:00:00|11643.6|11641.6|11643.6|11641.6|11643.6|11641.6|11642.8|11640.8|147
1647399900000|2022-03-16 03:05:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|129
1647400200000|2022-03-16 03:10:00|11642|11640|11642|11640|11642|11640|11642|11640|200
1647400500000|2022-03-16 03:15:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|97
1647400800000|2022-03-16 03:20:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|81
1647401100000|2022-03-16 03:25:00|11641.6|11639.6|11642|11640|11642|11640|11641.6|11639.6|219
1647401400000|2022-03-16 03:30:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11641.2|11639.2|241
1647401700000|2022-03-16 03:35:00|11642.4|11640.4|11642|11640|11642.8|11640.8|11642|11640|50
1647402000000|2022-03-16 03:40:00|||||||||162
1647402300000|2022-03-16 03:45:00|11641.6|11639.6|11642|11640|11642|11640|11641.2|11639.2|257
1647402600000|2022-03-16 03:50:00|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|11642.8|11640.8|68
1647402900000|2022-03-16 03:55:00|11643.6|11641.6|11645.1|11643.1|11645.1|11643.1|11643.6|11641.6|1051
1647403200000|2022-03-16 04:00:00|11644.4|11642.4|11645.1|11643.1|11645.9|11643.9|11644.4|11642.4|411
1647403500000|2022-03-16 04:05:00|11644.4|11642.4|11644.4|11642.4|11644.4|11642.4|11644.4|11642.4|220
1647403800000|2022-03-16 04:10:00|11643.6|11641.6|11642.8|11640.8|11643.6|11641.6|11642.8|11640.8|158
1647404100000|2022-03-16 04:15:00|11643.2|11641.2|11643.6|11641.6|11643.6|11641.6|11642|11640|116
1647404400000|2022-03-16 04:20:00|11643.2|11641.2|11642.8|11640.8|11643.2|11641.2|11642.8|11640.8|12
1647404700000|2022-03-16 04:25:00|11642|11640|11642|11640|11642.8|11640.8|11641.2|11639.2|191
1647405000000|2022-03-16 04:30:00|11642.4|11640.4|11642.4|11640.4|11642.4|11640.4|11642.4|11640.4|59
1647405300000|2022-03-16 04:35:00|11642.8|11640.8|11642|11640|11642.8|11640.8|11642|11640|72
1647405600000|2022-03-16 04:40:00|11641.2|11639.2|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|150
1647405900000|2022-03-16 04:45:00|11640.8|11638.8|11641.2|11639.2|11641.2|11639.2|11640.5|11638.5|56
1647406200000|2022-03-16 04:50:00|11642|11640|11642|11640|11642|11640|11642|11640|274
1647406500000|2022-03-16 04:55:00|11641.6|11639.6|11639.7|11637.7|11642|11640|11638.1|11636.1|490
1647406800000|2022-03-16 05:00:00|11638.9|11636.9|11638.1|11636.1|11639.3|11637.3|11638.1|11636.1|171
1647407100000|2022-03-16 05:05:00|11637.7|11635.7|11636.5|11634.5|11638.1|11636.1|11636.5|11634.5|230
1647407400000|2022-03-16 05:10:00|11636.2|11634.2|11637.3|11635.3|11637.3|11635.3|11636.2|11634.2|97
1647407700000|2022-03-16 05:15:00|11636.9|11634.9|11636.9|11634.9|11637.3|11635.3|11636.5|11634.5|420
1647408000000|2022-03-16 05:20:00|11636.5|11634.5|11636.5|11634.5|11637.7|11635.7|11636.5|11634.5|660
1647408300000|2022-03-16 05:25:00|11637.3|11635.3|11638.1|11636.1|11638.9|11636.9|11636.5|11634.5|815
1647408600000|2022-03-16 05:30:00|11638.9|11636.9|11638.9|11636.9|11639.7|11637.7|11638.9|11636.9|347
1647408900000|2022-03-16 05:35:00|11639.7|11637.7|11639.7|11637.7|11639.7|11637.7|11638.9|11636.9|346
1647409200000|2022-03-16 05:40:00|11638.9|11636.9|11641.2|11639.2|11641.2|11639.2|11638.9|11636.9|391
1647409500000|2022-03-16 05:45:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11639.7|11637.7|409
1647409800000|2022-03-16 05:50:00|11640.1|11638.1|11639.7|11637.7|11640.5|11638.5|11639.7|11637.7|201
1647410100000|2022-03-16 05:55:00|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|11640.5|11638.5|175
1647410400000|2022-03-16 06:00:00|11640.1|11638.1|11637.3|11635.3|11640.5|11638.5|11637.3|11635.3|483
1647410700000|2022-03-16 06:05:00|11636.9|11634.9|11634.2|11632.2|11637.3|11635.3|11631.9|11629.9|1512
1647411000000|2022-03-16 06:10:00|11633.8|11631.8|11634.2|11632.2|11635|11633|11633.4|11631.4|261
1647411300000|2022-03-16 06:15:00|11634.6|11632.6|11634.2|11632.2|11635.8|11633.8|11634.2|11632.2|195
1647411600000|2022-03-16 06:20:00|11633.4|11631.4|11631.1|11629.1|11633.4|11631.4|11631.1|11629.1|244
1647411900000|2022-03-16 06:25:00|11631.9|11629.9|11631.9|11629.9|11632.6|11630.6|11631.9|11629.9|161
1647412200000|2022-03-16 06:30:00|11631.1|11629.1|11629.5|11627.5|11631.9|11629.9|11628.7|11626.7|523
1647412500000|2022-03-16 06:35:00|11628.7|11626.7|11628|11626|11628.7|11626.7|11626.4|11624.4|1870
1647412800000|2022-03-16 06:40:00|11627.2|11625.2|11628.7|11626.7|11629.5|11627.5|11627.2|11625.2|631
1647413100000|2022-03-16 06:45:00|11628|11626|11627.2|11625.2|11628|11626|11627.2|11625.2|492
1647413400000|2022-03-16 06:50:00|11628|11626|11627.2|11625.2|11628|11626|11627.2|11625.2|475
1647413700000|2022-03-16 06:55:00|11628|11626|11626.4|11624.4|11628|11626|11626.4|11624.4|419
1647414000000|2022-03-16 07:00:00|11627.2|11625.2|11628.7|11626.7|11628.7|11626.7|11626.4|11624.4|1411
1647414300000|2022-03-16 07:05:00|11628|11626|11628.7|11626.7|11628.7|11626.7|11628|11626|799
1647414600000|2022-03-16 07:10:00|11628.3|11626.3|11626.4|11624.4|11628.3|11626.3|11624|11622|2393
1647414900000|2022-03-16 07:15:00|11625.6|11623.6|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|1763
1647415200000|2022-03-16 07:20:00|11624.4|11622.4|11621.7|11619.7|11624.8|11622.8|11620.9|11618.9|2679
1647415500000|2022-03-16 07:25:00|11622.5|11620.5|11620.1|11618.1|11623.3|11621.3|11620.1|11618.1|563
1647415800000|2022-03-16 07:30:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11617.8|11615.8|1072
1647416100000|2022-03-16 07:35:00|11619.8|11617.8|11620.1|11618.1|11622.5|11620.5|11619.8|11617.8|1582
1647416400000|2022-03-16 07:40:00|11620.9|11618.9|11622.5|11620.5|11623.3|11621.3|11620.1|11618.1|1033
1647416700000|2022-03-16 07:45:00|11623.3|11621.3|11624|11622|11626.4|11624.4|11623.3|11621.3|3936
1647417000000|2022-03-16 07:50:00|11624.8|11622.8|11624|11622|11624.8|11622.8|11622.5|11620.5|359
1647417300000|2022-03-16 07:55:00|11623.3|11621.3|11623.3|11621.3|11624|11622|11622.5|11620.5|1081
1647417600000|2022-03-16 08:00:00|11624|11622|11623.3|11621.3|11624|11622|11620.9|11618.9|2017
1647417900000|2022-03-16 08:05:00|11624|11622|11622.5|11620.5|11624|11622|11622.5|11620.5|611
1647418200000|2022-03-16 08:10:00|11621.7|11619.7|11623.3|11621.3|11624|11622|11620.9|11618.9|1568
1647418500000|2022-03-16 08:15:00|11622.5|11620.5|11619.4|11617.4|11624|11622|11619.4|11617.4|3113
1647418800000|2022-03-16 08:20:00|11617.8|11615.8|11620.9|11618.9|11623.3|11621.3|11617.8|11615.8|2063
1647419100000|2022-03-16 08:25:00|11621.7|11619.7|11627.2|11625.2|11628|11626|11620.9|11618.9|2035
1647419400000|2022-03-16 08:30:00|11628|11626|11624|11622|11628|11626|11623.3|11621.3|1671
1647419700000|2022-03-16 08:35:00|11624.8|11622.8|11624.8|11622.8|11625.6|11623.6|11624|11622|638
1647420000000|2022-03-16 08:40:00|11624|11622|11624|11622|11626.4|11624.4|11624|11622|1375
1647420300000|2022-03-16 08:45:00|11624.8|11622.8|11628.7|11626.7|11628.7|11626.7|11624|11622|1374
1647420600000|2022-03-16 08:50:00|11629.5|11627.5|11628|11626|11629.5|11627.5|11625.6|11623.6|2587
1647420900000|2022-03-16 08:55:00|11628.7|11626.7|11631.1|11629.1|11631.1|11629.1|11628|11626|1799
1647421200000|2022-03-16 09:00:00|11630.3|11628.3|11628.7|11626.7|11631.9|11629.9|11628.7|11626.7|1680
1647421500000|2022-03-16 09:05:00|11629.5|11627.5|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|416
1647421800000|2022-03-16 09:10:00|11628.7|11626.7|11629.5|11627.5|11629.5|11627.5|11628.7|11626.7|759
1647422100000|2022-03-16 09:15:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628|11626|734
1647422400000|2022-03-16 09:20:00|11629.5|11627.5|11629.5|11627.5|11630.3|11628.3|11629.5|11627.5|324
1647422700000|2022-03-16 09:25:00|11628.7|11626.7|11628.7|11626.7|11629.5|11627.5|11628.7|11626.7|500
1647423000000|2022-03-16 09:30:00|11629.5|11627.5|11633.4|11631.4|11634.2|11632.2|11628.7|11626.7|1030
1647423300000|2022-03-16 09:35:00|11634.2|11632.2|11632.6|11630.6|11634.2|11632.2|11631.1|11629.1|720
1647423600000|2022-03-16 09:40:00|11633|11631|11633.4|11631.4|11634.2|11632.2|11631.9|11629.9|539
1647423900000|2022-03-16 09:45:00|11633.8|11631.8|11635.8|11633.8|11635.8|11633.8|11633.4|11631.4|1124
1647424200000|2022-03-16 09:50:00|11635|11633|11635.8|11633.8|11635.8|11633.8|11634.2|11632.2|447
1647424500000|2022-03-16 09:55:00|11636.5|11634.5|11635|11633|11636.5|11634.5|11633.4|11631.4|671
1647424800000|2022-03-16 10:00:00|11634.2|11632.2|11631.9|11629.9|11635|11633|11631.1|11629.1|518
1647425100000|2022-03-16 10:05:00|11632.6|11630.6|11632.6|11630.6|11634.2|11632.2|11631.9|11629.9|1198
1647425400000|2022-03-16 10:10:00|11631.5|11629.5|11631.1|11629.1|11637.3|11635.3|11631.1|11629.1|2372
1647425700000|2022-03-16 10:15:00|11631.9|11629.9|11631.1|11629.1|11631.9|11629.9|11630.3|11628.3|1321
1647426000000|2022-03-16 10:20:00|11630.3|11628.3|11628|11626|11630.7|11628.7|11627.2|11625.2|1132
1647426300000|2022-03-16 10:25:00|11628.7|11626.7|11628|11626|11628.7|11626.7|11626.4|11624.4|1861
1647426600000|2022-03-16 10:30:00|11628.3|11626.3|11628|11626|11628.7|11626.7|11627.2|11625.2|1071
1647426900000|2022-03-16 10:35:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628|11626|590
1647427200000|2022-03-16 10:40:00|11629.5|11627.5|11632.6|11630.6|11634.2|11632.2|11628.7|11626.7|1352
1647427500000|2022-03-16 10:45:00|11633.4|11631.4|11634.2|11632.2|11635|11633|11631.9|11629.9|2786
1647427800000|2022-03-16 10:50:00|11635|11633|11635|11633|11635.8|11633.8|11634.2|11632.2|2151
1647428100000|2022-03-16 10:55:00|11634.2|11632.2|11634.2|11632.2|11635|11633|11633.4|11631.4|1675
1647428400000|2022-03-16 11:00:00|11635|11633|11635|11633|11635.8|11633.8|11634.2|11632.2|979
1647428700000|2022-03-16 11:05:00|11634.2|11632.2|11634.2|11632.2|11635|11633|11633.4|11631.4|312
1647429000000|2022-03-16 11:10:00|11633.4|11631.4|11631.9|11629.9|11633.4|11631.4|11631.9|11629.9|603
1647429300000|2022-03-16 11:15:00|11632.6|11630.6|11632.6|11630.6|11633.4|11631.4|11632.6|11630.6|1174
1647429600000|2022-03-16 11:20:00|11633.4|11631.4|11629.5|11627.5|11633.4|11631.4|11628.7|11626.7|2488
1647429900000|2022-03-16 11:25:00|11628.7|11626.7|11628.7|11626.7|11629.5|11627.5|11628.7|11626.7|814
1647430200000|2022-03-16 11:30:00|11628|11626|11631.1|11629.1|11631.1|11629.1|11628|11626|947
1647430500000|2022-03-16 11:35:00|11630.3|11628.3|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|801
1647430800000|2022-03-16 11:40:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11630.3|11628.3|532
1647431100000|2022-03-16 11:45:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|1114
1647431400000|2022-03-16 11:50:00|11630.7|11628.7|11630.3|11628.3|11631.1|11629.1|11629.9|11627.9|1599
1647431700000|2022-03-16 11:55:00|11631.1|11629.1|11630.3|11628.3|11631.1|11629.1|11629.5|11627.5|633
1647432000000|2022-03-16 12:00:00|11631.1|11629.1|11631.1|11629.1|11631.1|11629.1|11629.5|11627.5|1222
1647432300000|2022-03-16 12:05:00|11630.3|11628.3|11628|11626|11631.1|11629.1|11628|11626|1851
1647432600000|2022-03-16 12:10:00|11628.7|11626.7|11627.2|11625.2|11629.5|11627.5|11627.2|11625.2|3328
1647432900000|2022-03-16 12:15:00|11628|11626|11627.2|11625.2|11628.7|11626.7|11626.4|11624.4|1957
1647433200000|2022-03-16 12:20:00|11626.4|11624.4|11627.2|11625.2|11628.7|11626.7|11626.4|11624.4|1965
1647433500000|2022-03-16 12:25:00|11628|11626|11628|11626|11630.3|11628.3|11627.2|11625.2|1909
1647433800000|2022-03-16 12:30:00|11628.3|11626.3|11624|11622|11632.6|11630.6|11624|11622|4706
1647434100000|2022-03-16 12:35:00|11623.7|11621.7|11621.7|11619.7|11624.8|11622.8|11620.9|11618.9|3070
1647434400000|2022-03-16 12:40:00|11622.5|11620.5|11622.5|11620.5|11622.5|11620.5|11620.9|11618.9|4423
1647434700000|2022-03-16 12:45:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.9|11618.9|3644
1647435000000|2022-03-16 12:50:00|11621.7|11619.7|11619.4|11617.4|11621.7|11619.7|11617|11615|3978
1647435300000|2022-03-16 12:55:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|4159
1647435600000|2022-03-16 13:00:00|11619.4|11617.4|11616.2|11614.2|11619.4|11617.4|11614.7|11612.7|5275
1647435900000|2022-03-16 13:05:00|11615.8|11613.8|11619.4|11617.4|11620.1|11618.1|11615.5|11613.5|7411
1647436200000|2022-03-16 13:10:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|2628
1647436500000|2022-03-16 13:15:00|11619.4|11617.4|11621.7|11619.7|11622.5|11620.5|11617.8|11615.8|3616
1647436800000|2022-03-16 13:20:00|11620.9|11618.9|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|955
1647437100000|2022-03-16 13:25:00|11620.9|11618.9|11624.8|11622.8|11625.6|11623.6|11620.1|11618.1|2367
1647437400000|2022-03-16 13:30:00|11625.6|11623.6|11623.3|11621.3|11625.6|11623.6|11622.5|11620.5|4261
1647437700000|2022-03-16 13:35:00|11622.5|11620.5|11623.3|11621.3|11624|11622|11621.7|11619.7|2970
1647438000000|2022-03-16 13:40:00|11622.5|11620.5|11624.8|11622.8|11625.6|11623.6|11622.5|11620.5|3294
1647438300000|2022-03-16 13:45:00|11625.6|11623.6|11627.2|11625.2|11627.2|11625.2|11624.8|11622.8|2758
1647438600000|2022-03-16 13:50:00|11626.4|11624.4|11629.5|11627.5|11630.3|11628.3|11626.4|11624.4|2330
1647438900000|2022-03-16 13:55:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|2659
1647439200000|2022-03-16 14:00:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|2751
1647439500000|2022-03-16 14:05:00|11629.1|11627.1|11628.7|11626.7|11630.3|11628.3|11628|11626|2330
1647439800000|2022-03-16 14:10:00|11628|11626|11620.1|11618.1|11628|11626|11620.1|11618.1|5768
1647440100000|2022-03-16 14:15:00|11619.4|11617.4|11614.7|11612.7|11620.1|11618.1|11611.5|11609.5|10983
1647440400000|2022-03-16 14:20:00|11613.9|11611.9|11618.6|11616.6|11619.4|11617.4|11613.9|11611.9|7038
1647440700000|2022-03-16 14:25:00|11617.8|11615.8|11619.4|11617.4|11620.9|11618.9|11617.8|11615.8|5070
1647441000000|2022-03-16 14:30:00|11618.6|11616.6|11620.1|11618.1|11620.9|11618.9|11618.6|11616.6|7406
1647441300000|2022-03-16 14:35:00|11619.4|11617.4|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|3363
1647441600000|2022-03-16 14:40:00|11618.6|11616.6|11625.6|11623.6|11628|11626|11617|11615|10637
1647441900000|2022-03-16 14:45:00|11625.2|11623.2|11623.3|11621.3|11626.4|11624.4|11620.9|11618.9|3901
1647442200000|2022-03-16 14:50:00|11622.5|11620.5|11620.1|11618.1|11622.5|11620.5|11619.4|11617.4|3793
1647442500000|2022-03-16 14:55:00|11620.9|11618.9|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|982
1647442800000|2022-03-16 15:00:00|11619.4|11617.4|11615.5|11613.5|11623.3|11621.3|11615.5|11613.5|5233
1647443100000|2022-03-16 15:05:00|11616.2|11614.2|11620.9|11618.9|11620.9|11618.9|11615.5|11613.5|2119
1647443400000|2022-03-16 15:10:00|11620.1|11618.1|11618.6|11616.6|11620.9|11618.9|11617|11615|2766
1647443700000|2022-03-16 15:15:00|11619.4|11617.4|11617.8|11615.8|11620.1|11618.1|11617|11615|4501
1647444000000|2022-03-16 15:20:00|11617|11615|11620.1|11618.1|11620.1|11618.1|11617|11615|2960
1647444300000|2022-03-16 15:25:00|11619.4|11617.4|11620.1|11618.1|11620.1|11618.1|11618.6|11616.6|2939
1647444600000|2022-03-16 15:30:00|11620.9|11618.9|11621.7|11619.7|11622.5|11620.5|11620.1|11618.1|3688
1647444900000|2022-03-16 15:35:00|11621.3|11619.3|11621.7|11619.7|11622.5|11620.5|11620.9|11618.9|1697
1647445200000|2022-03-16 15:40:00|11622.5|11620.5|11623.3|11621.3|11624|11622|11621.7|11619.7|2375
1647445500000|2022-03-16 15:45:00|11624|11622|11622.5|11620.5|11624|11622|11621.7|11619.7|2308
1647445800000|2022-03-16 15:50:00|11623.3|11621.3|11623.3|11621.3|11624|11622|11622.5|11620.5|2727
1647446100000|2022-03-16 15:55:00|11624|11622|11624|11622|11624.8|11622.8|11623.3|11621.3|3664
1647446400000|2022-03-16 16:00:00|11624.8|11622.8|11624|11622|11625.6|11623.6|11623.3|11621.3|2782
1647446700000|2022-03-16 16:05:00|11623.3|11621.3|11624|11622|11624.8|11622.8|11623.3|11621.3|2156
1647447000000|2022-03-16 16:10:00|11624.8|11622.8|11622.5|11620.5|11624.8|11622.8|11622.5|11620.5|3187
1647447300000|2022-03-16 16:15:00|11623.3|11621.3|11620.9|11618.9|11623.3|11621.3|11620.1|11618.1|3086
1647447600000|2022-03-16 16:20:00|11620.1|11618.1|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|1292
1647447900000|2022-03-16 16:25:00|11618.6|11616.6|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|917
1647448200000|2022-03-16 16:30:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617|11615|2259
1647448500000|2022-03-16 16:35:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|1764
1647448800000|2022-03-16 16:40:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11618.6|11616.6|1998
1647449100000|2022-03-16 16:45:00|11618.6|11616.6|11620.9|11618.9|11623.3|11621.3|11618.6|11616.6|2905
1647449400000|2022-03-16 16:50:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11619.4|11617.4|2745
1647449700000|2022-03-16 16:55:00|11620.5|11618.5|11617.8|11615.8|11620.9|11618.9|11617|11615|2559
1647450000000|2022-03-16 17:00:00|11618.6|11616.6|11619.4|11617.4|11620.1|11618.1|11617.8|11615.8|2625
1647450300000|2022-03-16 17:05:00|11618.6|11616.6|11621.7|11619.7|11621.7|11619.7|11618.6|11616.6|3501
1647450600000|2022-03-16 17:10:00|11620.9|11618.9|11619.4|11617.4|11621.7|11619.7|11619.4|11617.4|2441
1647450900000|2022-03-16 17:15:00|11620.1|11618.1|11619.4|11617.4|11621.7|11619.7|11619.4|11617.4|1942
1647451200000|2022-03-16 17:20:00|11618.6|11616.6|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|2567
1647451500000|2022-03-16 17:25:00|11618.6|11616.6|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|2570
1647451800000|2022-03-16 17:30:00|11617|11615|11617|11615|11618.6|11616.6|11617|11615|2915
1647452100000|2022-03-16 17:35:00|11617.8|11615.8|11614.7|11612.7|11617.8|11615.8|11613.9|11611.9|2481
1647452400000|2022-03-16 17:40:00|11613.9|11611.9|11613.1|11611.1|11615.5|11613.5|11613.1|11611.1|5236
1647452700000|2022-03-16 17:45:00|11613.9|11611.9|11614.7|11612.7|11616.2|11614.2|11613.1|11611.1|3921
1647453000000|2022-03-16 17:50:00|11614.3|11612.3|11610|11608|11614.7|11612.7|11608.4|11606.4|6507
1647453300000|2022-03-16 17:55:00|11609.2|11607.2|11615.5|11613.5|11620.9|11618.9|11609.2|11607.2|5130
1647453600000|2022-03-16 18:00:00|11609.2|11607.2|11589.7|11587.7|11615.1|11613.1|11588.9|11586.9|12381
1647453900000|2022-03-16 18:05:00|11590.5|11588.5|11583.8|11581.8|11592|11590|11578|11576|15402
1647454200000|2022-03-16 18:10:00|11584.2|11582.2|11577.2|11575.2|11588.9|11586.9|11576.4|11574.4|12645
1647454500000|2022-03-16 18:15:00|11576.4|11574.4|11576.4|11574.4|11581.9|11579.9|11571.7|11569.7|11587
1647454800000|2022-03-16 18:20:00|11577.2|11575.2|11573.3|11571.3|11577.2|11575.2|11569.4|11567.4|11360
1647455100000|2022-03-16 18:25:00|11572.5|11570.5|11578.7|11576.7|11579.5|11577.5|11571.7|11569.7|14107
1647455400000|2022-03-16 18:30:00|11578|11576|11573.3|11571.3|11580.3|11578.3|11573.3|11571.3|13882
1647455700000|2022-03-16 18:35:00|11574|11572|11573.3|11571.3|11575.6|11573.6|11570.9|11568.9|7806
1647456000000|2022-03-16 18:40:00|11572.5|11570.5|11573.3|11571.3|11574|11572|11569.4|11567.4|7613
1647456300000|2022-03-16 18:45:00|11574|11572|11578.7|11576.7|11579.5|11577.5|11572.5|11570.5|12453
1647456600000|2022-03-16 18:50:00|11579.5|11577.5|11587.3|11585.3|11587.3|11585.3|11574.8|11572.8|10135
1647456900000|2022-03-16 18:55:00|11588.9|11586.9|11588.9|11586.9|11595.9|11593.9|11586.5|11584.5|10002
1647457200000|2022-03-16 19:00:00|11588.1|11586.1|11586.5|11584.5|11588.1|11586.1|11580.3|11578.3|7939
1647457500000|2022-03-16 19:05:00|11586.9|11584.9|11589.7|11587.7|11589.7|11587.7|11582.6|11580.6|5711
1647457800000|2022-03-16 19:10:00|11590.5|11588.5|11594.4|11592.4|11595.1|11593.1|11588.1|11586.1|4440
1647458100000|2022-03-16 19:15:00|11595.1|11593.1|11599|11597|11601.8|11599.8|11592|11590|5670
1647458400000|2022-03-16 19:20:00|11599.8|11597.8|11600.6|11598.6|11603.7|11601.7|11597.5|11595.5|4266
1647458700000|2022-03-16 19:25:00|11601.4|11599.4|11598.3|11596.3|11604.5|11602.5|11597.5|11595.5|5983
1647459000000|2022-03-16 19:30:00|11597.5|11595.5|11600.6|11598.6|11600.6|11598.6|11594.4|11592.4|8434
1647459300000|2022-03-16 19:35:00|11601|11599|11600.6|11598.6|11605.3|11603.3|11599|11597|7373
1647459600000|2022-03-16 19:40:00|11599.8|11597.8|11605.3|11603.3|11605.7|11603.7|11597.5|11595.5|6037
1647459900000|2022-03-16 19:45:00|11604.5|11602.5|11608.4|11606.4|11609.2|11607.2|11602.2|11600.2|7414
1647460200000|2022-03-16 19:50:00|11609.2|11607.2|11608.4|11606.4|11609.2|11607.2|11606.1|11604.1|5936
1647460500000|2022-03-16 19:55:00|11607.6|11605.6|11611.5|11609.5|11611.5|11609.5|11607.6|11605.6|8930
1647460800000|2022-03-16 20:00:00|11610.8|11608.8|11603|11601|11611.5|11609.5|11603|11601|8790
1647461100000|2022-03-16 20:05:00|11602.2|11600.2|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|4151
1647461400000|2022-03-16 20:10:00|11603|11601|11599.8|11597.8|11603|11601|11599|11597|2652
1647461700000|2022-03-16 20:15:00|11599.4|11597.4|11602.2|11600.2|11602.2|11600.2|11598.3|11596.3|3403
1647462000000|2022-03-16 20:20:00|11601.4|11599.4|11599|11597|11602.2|11600.2|11599|11597|961
1647462300000|2022-03-16 20:25:00|11599.8|11597.8|11598.3|11596.3|11601.4|11599.4|11598.3|11596.3|2489
1647462600000|2022-03-16 20:30:00|11599|11597|11594.4|11592.4|11599|11597|11592.8|11590.8|5083
1647462900000|2022-03-16 20:35:00|11593.6|11591.6|11593.6|11591.6|11594.4|11592.4|11592|11590|2125
1647463200000|2022-03-16 20:40:00|11594.4|11592.4|11592|11590|11595.1|11593.1|11591.2|11589.2|2069
1647463500000|2022-03-16 20:45:00|11591.2|11589.2|11595.1|11593.1|11595.1|11593.1|11591.2|11589.2|2251
1647463800000|2022-03-16 20:50:00|11594.4|11592.4|11590.5|11588.5|11594.4|11592.4|11589.7|11587.7|2277
1647464100000|2022-03-16 20:55:00|11589.7|11587.7|11595.1|11593.1|11595.9|11593.9|11589.7|11587.7|2818
1647468000000|2022-03-16 22:00:00|11594.8|11592.8|11592|11590|11599|11597|11590.5|11588.5|347
1647468300000|2022-03-16 22:05:00|11590.8|11588.8|11592|11590|11592|11590|11589.7|11587.7|285
1647468600000|2022-03-16 22:10:00|11591.2|11589.2|11591.2|11589.2|11592.8|11590.8|11591.2|11589.2|101
1647468900000|2022-03-16 22:15:00|11590.5|11588.5|11589.7|11587.7|11591.2|11589.2|11589.7|11587.7|506
1647469200000|2022-03-16 22:20:00|11588.9|11586.9|11587.3|11585.3|11589.3|11587.3|11585.8|11583.8|583
1647469500000|2022-03-16 22:25:00|11586.5|11584.5|11585.8|11583.8|11587.3|11585.3|11585.8|11583.8|333
1647469800000|2022-03-16 22:30:00|11586.2|11584.2|11588.9|11586.9|11588.9|11586.9|11586.2|11584.2|339
1647470100000|2022-03-16 22:35:00|11589.3|11587.3|11594.4|11592.4|11595.1|11593.1|11589.3|11587.3|477
1647470400000|2022-03-16 22:40:00|11594.8|11592.8|11594.4|11592.4|11595.1|11593.1|11593.6|11591.6|251
1647470700000|2022-03-16 22:45:00|11594.8|11592.8|11595.1|11593.1|11595.9|11593.9|11594.8|11592.8|263
1647471000000|2022-03-16 22:50:00|11595.9|11593.9|11596.7|11594.7|11596.7|11594.7|11595.1|11593.1|167
1647471300000|2022-03-16 22:55:00|11596.3|11594.3|11596.7|11594.7|11596.7|11594.7|11595.9|11593.9|195
1647471600000|2022-03-16 23:00:00|11595.9|11593.9|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|222
1647471900000|2022-03-16 23:05:00|||||||||151
1647472200000|2022-03-16 23:10:00|11597.9|11595.9|11598.3|11596.3|11598.3|11596.3|11596.7|11594.7|612
1647472500000|2022-03-16 23:15:00|11599|11597|11599|11597|11599|11597|11598.3|11596.3|242
1647472800000|2022-03-16 23:20:00|11599.8|11597.8|11599.8|11597.8|11599.8|11597.8|11599|11597|187
1647473100000|2022-03-16 23:25:00|11600.2|11598.2|11600.6|11598.6|11600.6|11598.6|11600.2|11598.2|276
1647473400000|2022-03-16 23:30:00|11599.8|11597.8|11598.3|11596.3|11599.8|11597.8|11598.3|11596.3|263
1647473700000|2022-03-16 23:35:00|11599|11597|11601.4|11599.4|11602.2|11600.2|11599|11597|233
1647474000000|2022-03-16 23:40:00|11602.2|11600.2|11600.6|11598.6|11602.2|11600.2|11600.6|11598.6|195
1647474300000|2022-03-16 23:45:00|11601.4|11599.4|11601.4|11599.4|11601.8|11599.8|11599.8|11597.8|888
1647474600000|2022-03-16 23:50:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11600.6|11598.6|119
1647474900000|2022-03-16 23:55:00|11601|11599|11598.3|11596.3|11601|11599|11597.5|11595.5|334
1647475200000|2022-03-17 00:00:00|11597.5|11595.5|11599.8|11597.8|11600.2|11598.2|11597.5|11595.5|466
1647475500000|2022-03-17 00:05:00|11599.4|11597.4|11604.5|11602.5|11605.3|11603.3|11597.9|11595.9|615
1647475800000|2022-03-17 00:10:00|11604.9|11602.9|11606.1|11604.1|11607.6|11605.6|11603.7|11601.7|964
1647476100000|2022-03-17 00:15:00|11605.7|11603.7|11603.7|11601.7|11606.1|11604.1|11603.7|11601.7|417
1647476400000|2022-03-17 00:20:00|11603|11601|11603|11601|11603.3|11601.3|11600.6|11598.6|678
1647476700000|2022-03-17 00:25:00|11602.2|11600.2|11605.3|11603.3|11605.3|11603.3|11601.4|11599.4|481
1647477000000|2022-03-17 00:30:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11603.7|11601.7|412
1647477300000|2022-03-17 00:35:00|11604.5|11602.5|11603|11601|11605.3|11603.3|11602.2|11600.2|954
1647477600000|2022-03-17 00:40:00|11602.6|11600.6|11603|11601|11603.7|11601.7|11601.4|11599.4|458
1647477900000|2022-03-17 00:45:00|11602.2|11600.2|11608.4|11606.4|11608.4|11606.4|11602.2|11600.2|686
1647478200000|2022-03-17 00:50:00|11608.8|11606.8|11613.1|11611.1|11613.9|11611.9|11607.6|11605.6|1622
1647478500000|2022-03-17 00:55:00|11612.3|11610.3|11612.3|11610.3|11614.7|11612.7|11611.5|11609.5|1272
1647478800000|2022-03-17 01:00:00|11613.1|11611.1|11610.4|11608.4|11613.1|11611.1|11610|11608|732
1647479100000|2022-03-17 01:05:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11608.4|11606.4|1070
1647479400000|2022-03-17 01:10:00|11610|11608|11605.3|11603.3|11610|11608|11605.3|11603.3|843
1647479700000|2022-03-17 01:15:00|11604.5|11602.5|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|444
1647480000000|2022-03-17 01:20:00|11605.7|11603.7|11607.6|11605.6|11607.6|11605.6|11605.3|11603.3|636
1647480300000|2022-03-17 01:25:00|11607.3|11605.3|11610.8|11608.8|11610.8|11608.8|11606.5|11604.5|762
1647480600000|2022-03-17 01:30:00|11611.5|11609.5|11609.2|11607.2|11611.5|11609.5|11609.2|11607.2|1175
1647480900000|2022-03-17 01:35:00|11609.6|11607.6|11611.5|11609.5|11611.5|11609.5|11609.6|11607.6|294
1647481200000|2022-03-17 01:40:00|11610.8|11608.8|11610|11608|11611.2|11609.2|11610|11608|470
1647481500000|2022-03-17 01:45:00|11609.2|11607.2|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|433
1647481800000|2022-03-17 01:50:00|11610.4|11608.4|11610.4|11608.4|11610.8|11608.8|11610|11608|219
1647482100000|2022-03-17 01:55:00|11610.8|11608.8|11610|11608|11610.8|11608.8|11609.2|11607.2|217
1647482400000|2022-03-17 02:00:00|11610.8|11608.8|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|482
1647482700000|2022-03-17 02:05:00|11610.8|11608.8|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|665
1647483000000|2022-03-17 02:10:00|11610|11608|11607.6|11605.6|11610|11608|11607.6|11605.6|331
1647483300000|2022-03-17 02:15:00|11608|11606|11610|11608|11610|11608|11607.6|11605.6|304
1647483600000|2022-03-17 02:20:00|11609.6|11607.6|11609.2|11607.2|11610|11608|11608.4|11606.4|138
1647483900000|2022-03-17 02:25:00|11610|11608|11609.2|11607.2|11610|11608|11608.4|11606.4|73
1647484200000|2022-03-17 02:30:00|11608.4|11606.4|11610|11608|11610|11608|11608|11606|120
1647484500000|2022-03-17 02:35:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|236
1647484800000|2022-03-17 02:40:00|11611.9|11609.9|11611.5|11609.5|11612.7|11610.7|11611.5|11609.5|278
1647485100000|2022-03-17 02:45:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.9|11609.9|206
1647485400000|2022-03-17 02:50:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|398
1647485700000|2022-03-17 02:55:00|11612.7|11610.7|11609.2|11607.2|11613.1|11611.1|11607.6|11605.6|1563
1647486000000|2022-03-17 03:00:00|11610|11608|11611.5|11609.5|11611.5|11609.5|11609.2|11607.2|346
1647486300000|2022-03-17 03:05:00|11610.8|11608.8|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|606
1647486600000|2022-03-17 03:10:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|260
1647486900000|2022-03-17 03:15:00|11614.7|11612.7|11619.4|11617.4|11620.1|11618.1|11613.9|11611.9|1507
1647487200000|2022-03-17 03:20:00|11620.1|11618.1|11621.7|11619.7|11625.6|11623.6|11619.4|11617.4|2954
1647487500000|2022-03-17 03:25:00|11622.1|11620.1|11623.3|11621.3|11624|11622|11621.7|11619.7|1025
1647487800000|2022-03-17 03:30:00|11622.5|11620.5|11621.7|11619.7|11623.3|11621.3|11621.7|11619.7|1633
1647488100000|2022-03-17 03:35:00|11622.5|11620.5|11621.7|11619.7|11622.5|11620.5|11620.9|11618.9|1291
1647488400000|2022-03-17 03:40:00|11622.1|11620.1|11624|11622|11624.8|11622.8|11621.7|11619.7|551
1647488700000|2022-03-17 03:45:00|11624.8|11622.8|11625.6|11623.6|11629.5|11627.5|11624|11622|1752
1647489000000|2022-03-17 03:50:00|11624.8|11622.8|11623.3|11621.3|11626.4|11624.4|11623.3|11621.3|760
1647489300000|2022-03-17 03:55:00|11624|11622|11623.3|11621.3|11624|11622|11623.3|11621.3|299
1647489600000|2022-03-17 04:00:00|11624|11622|11624|11622|11624|11622|11624|11622|184
1647489900000|2022-03-17 04:05:00|11623.7|11621.7|11622.5|11620.5|11623.7|11621.7|11622.5|11620.5|165
1647490200000|2022-03-17 04:10:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.1|11618.1|790
1647490500000|2022-03-17 04:15:00|11620.5|11618.5|11620.9|11618.9|11622.5|11620.5|11619.4|11617.4|423
1647490800000|2022-03-17 04:20:00|11620.1|11618.1|11622.5|11620.5|11622.5|11620.5|11620.1|11618.1|342
1647491100000|2022-03-17 04:25:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|193
1647491400000|2022-03-17 04:30:00|11620.5|11618.5|11620.9|11618.9|11620.9|11618.9|11619.4|11617.4|194
1647491700000|2022-03-17 04:35:00|11620.5|11618.5|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|297
1647492000000|2022-03-17 04:40:00|||||||||272
1647492300000|2022-03-17 04:45:00|11620.9|11618.9|11622.5|11620.5|11622.5|11620.5|11620.5|11618.5|313
1647492600000|2022-03-17 04:50:00|11621.7|11619.7|11622.5|11620.5|11623.3|11621.3|11621.7|11619.7|80
1647492900000|2022-03-17 04:55:00|11623.3|11621.3|11621.7|11619.7|11624|11622|11620.9|11618.9|152
1647493200000|2022-03-17 05:00:00|11620.9|11618.9|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|204
1647493500000|2022-03-17 05:05:00|11619.4|11617.4|11617.8|11615.8|11620.1|11618.1|11617.8|11615.8|370
1647493800000|2022-03-17 05:10:00|11617|11615|11617|11615|11617|11615|11616.2|11614.2|763
1647494100000|2022-03-17 05:15:00|11617.4|11615.4|11617|11615|11617.8|11615.8|11616.2|11614.2|446
1647494400000|2022-03-17 05:20:00|11616.2|11614.2|11617.8|11615.8|11618.6|11616.6|11616.2|11614.2|438
1647494700000|2022-03-17 05:25:00|11617|11615|11617.8|11615.8|11617.8|11615.8|11616.2|11614.2|347
1647495000000|2022-03-17 05:30:00|11618.6|11616.6|11615.8|11613.8|11618.6|11616.6|11615.5|11613.5|562
1647495300000|2022-03-17 05:35:00|11615.5|11613.5|11614.7|11612.7|11616.2|11614.2|11614.7|11612.7|221
1647495600000|2022-03-17 05:40:00|11613.9|11611.9|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|174
1647495900000|2022-03-17 05:45:00|11614.7|11612.7|11616.2|11614.2|11616.2|11614.2|11614.7|11612.7|444
1647496200000|2022-03-17 05:50:00|11615.5|11613.5|11616.2|11614.2|11617.8|11615.8|11615.5|11613.5|542
1647496500000|2022-03-17 05:55:00|11617|11615|11618.2|11616.2|11618.6|11616.6|11617|11615|372
1647496800000|2022-03-17 06:00:00|11618.6|11616.6|11617.8|11615.8|11618.6|11616.6|11617|11615|719
1647497100000|2022-03-17 06:05:00|11617|11615|11615.5|11613.5|11617.8|11615.8|11614.7|11612.7|1139
1647497400000|2022-03-17 06:10:00|11616.2|11614.2|11616.2|11614.2|11618.6|11616.6|11616.2|11614.2|735
1647497700000|2022-03-17 06:15:00|11616.6|11614.6|11613.9|11611.9|11616.6|11614.6|11613.9|11611.9|801
1647498000000|2022-03-17 06:20:00|11611.5|11609.5|11613.1|11611.1|11613.9|11611.9|11610.8|11608.8|642
1647498300000|2022-03-17 06:25:00|11613.9|11611.9|11613.9|11611.9|11615.1|11613.1|11613.1|11611.1|941
1647498600000|2022-03-17 06:30:00|11613.1|11611.1|11614.7|11612.7|11614.7|11612.7|11612.3|11610.3|1193
1647498900000|2022-03-17 06:35:00|11613.9|11611.9|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|529
1647499200000|2022-03-17 06:40:00|11613.5|11611.5|11612.3|11610.3|11613.5|11611.5|11611.5|11609.5|765
1647499500000|2022-03-17 06:45:00|11611.9|11609.9|11610|11608|11612.3|11610.3|11610|11608|188
1647499800000|2022-03-17 06:50:00|11610.4|11608.4|11605.3|11603.3|11610.8|11608.8|11605.3|11603.3|1168
1647500100000|2022-03-17 06:55:00|11604.5|11602.5|11606.1|11604.1|11606.9|11604.9|11602.2|11600.2|1830
1647500400000|2022-03-17 07:00:00|11605.7|11603.7|11602.2|11600.2|11606.9|11604.9|11599.8|11597.8|2199
1647500700000|2022-03-17 07:05:00|11603|11601|11604.5|11602.5|11604.5|11602.5|11601.4|11599.4|1971
1647501000000|2022-03-17 07:10:00|11603.7|11601.7|11603.7|11601.7|11605.3|11603.3|11603|11601|1349
1647501300000|2022-03-17 07:15:00|11602.2|11600.2|11601.4|11599.4|11603.7|11601.7|11600.6|11598.6|1076
1647501600000|2022-03-17 07:20:00|11600.6|11598.6|11598.3|11596.3|11600.6|11598.6|11595.9|11593.9|2577
1647501900000|2022-03-17 07:25:00|11599|11597|11600.6|11598.6|11600.6|11598.6|11598.3|11596.3|2750
1647502200000|2022-03-17 07:30:00|11601|11599|11604.5|11602.5|11605.3|11603.3|11600.6|11598.6|698
1647502500000|2022-03-17 07:35:00|11603.7|11601.7|11604.5|11602.5|11604.5|11602.5|11600.6|11598.6|625
1647502800000|2022-03-17 07:40:00|11605.3|11603.3|11603.7|11601.7|11605.3|11603.3|11602.2|11600.2|912
1647503100000|2022-03-17 07:45:00|11604.1|11602.1|11605.3|11603.3|11606.1|11604.1|11603|11601|1060
1647503400000|2022-03-17 07:50:00|11603.7|11601.7|11606.9|11604.9|11607.6|11605.6|11603.7|11601.7|1346
1647503700000|2022-03-17 07:55:00|11606.5|11604.5|11609.2|11607.2|11609.2|11607.2|11605.3|11603.3|1565
1647504000000|2022-03-17 08:00:00|11608.4|11606.4|11607.3|11605.3|11610|11608|11606.1|11604.1|2316
1647504300000|2022-03-17 08:05:00|11607.6|11605.6|11607.6|11605.6|11607.6|11605.6|11606.1|11604.1|625
1647504600000|2022-03-17 08:10:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|678
1647504900000|2022-03-17 08:15:00|11609.2|11607.2|11609.2|11607.2|11610.8|11608.8|11607.6|11605.6|995
1647505200000|2022-03-17 08:20:00|11610|11608|11608.4|11606.4|11610|11608|11606.9|11604.9|2917
1647505500000|2022-03-17 08:25:00|11609.2|11607.2|11610.8|11608.8|11611.5|11609.5|11608.4|11606.4|3606
1647505800000|2022-03-17 08:30:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|1682
1647506100000|2022-03-17 08:35:00|11609.2|11607.2|11606.9|11604.9|11609.2|11607.2|11606.1|11604.1|1900
1647506400000|2022-03-17 08:40:00|11607.6|11605.6|11610|11608|11610.8|11608.8|11607.6|11605.6|1748
1647506700000|2022-03-17 08:45:00|11610.4|11608.4|11611.5|11609.5|11613.9|11611.9|11610|11608|1430
1647507000000|2022-03-17 08:50:00|11612.3|11610.3|11617|11615|11617.8|11615.8|11612.3|11610.3|1743
1647507300000|2022-03-17 08:55:00|11617.8|11615.8|11616.2|11614.2|11617.8|11615.8|11615.1|11613.1|1312
1647507600000|2022-03-17 09:00:00|11617|11615|11616.2|11614.2|11617|11615|11615.5|11613.5|443
1647507900000|2022-03-17 09:05:00|11616.6|11614.6|11618.6|11616.6|11618.6|11616.6|11616.2|11614.2|728
1647508200000|2022-03-17 09:10:00|11619.4|11617.4|11617|11615|11619.4|11617.4|11616.2|11614.2|972
1647508500000|2022-03-17 09:15:00|11616.2|11614.2|11616.2|11614.2|11618.6|11616.6|11614.7|11612.7|1442
1647508800000|2022-03-17 09:20:00|11615.8|11613.8|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|456
1647509100000|2022-03-17 09:25:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11613.9|11611.9|974
1647509400000|2022-03-17 09:30:00|11613.9|11611.9|11616.2|11614.2|11617|11615|11613.9|11611.9|585
1647509700000|2022-03-17 09:35:00|11617|11615|11617.8|11615.8|11618.6|11616.6|11616.2|11614.2|771
1647510000000|2022-03-17 09:40:00|11617|11615|11620.1|11618.1|11620.1|11618.1|11617|11615|1378
1647510300000|2022-03-17 09:45:00|11620.9|11618.9|11622.5|11620.5|11623.3|11621.3|11620.9|11618.9|1775
1647510600000|2022-03-17 09:50:00|11621.7|11619.7|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|1101
1647510900000|2022-03-17 09:55:00|11620.5|11618.5|11620.1|11618.1|11622.5|11620.5|11620.1|11618.1|590
1647511200000|2022-03-17 10:00:00|11620.9|11618.9|11628|11626|11628.7|11626.7|11620.1|11618.1|3048
1647511500000|2022-03-17 10:05:00|11628.7|11626.7|11626.4|11624.4|11628.7|11626.7|11624.8|11622.8|4121
1647511800000|2022-03-17 10:10:00|11626.8|11624.8|11629.5|11627.5|11630.3|11628.3|11626.4|11624.4|1515
1647512100000|2022-03-17 10:15:00|11630.3|11628.3|11629.5|11627.5|11630.3|11628.3|11628.7|11626.7|1163
1647512400000|2022-03-17 10:20:00|11628.7|11626.7|11624.8|11622.8|11631.1|11629.1|11624|11622|2615
1647512700000|2022-03-17 10:25:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11623.3|11621.3|1710
1647513000000|2022-03-17 10:30:00|11623.3|11621.3|11624.8|11622.8|11624.8|11622.8|11621.7|11619.7|1538
1647513300000|2022-03-17 10:35:00|11625.6|11623.6|11624.8|11622.8|11625.6|11623.6|11624.8|11622.8|1908
1647513600000|2022-03-17 10:40:00|11625.6|11623.6|11624|11622|11625.6|11623.6|11623.3|11621.3|669
1647513900000|2022-03-17 10:45:00|11623.3|11621.3|11624|11622|11625.6|11623.6|11623.3|11621.3|540
1647514200000|2022-03-17 10:50:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11624|11622|830
1647514500000|2022-03-17 10:55:00|11624.4|11622.4|11624|11622|11625.6|11623.6|11623.3|11621.3|1271
1647514800000|2022-03-17 11:00:00|11624.8|11622.8|11622.5|11620.5|11624.8|11622.8|11621.7|11619.7|1929
1647515100000|2022-03-17 11:05:00|11621.7|11619.7|11620.1|11618.1|11622.5|11620.5|11620.1|11618.1|1254
1647515400000|2022-03-17 11:10:00|11620.5|11618.5|11621.7|11619.7|11621.7|11619.7|11620.5|11618.5|958
1647515700000|2022-03-17 11:15:00|11621.3|11619.3|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|1421
1647516000000|2022-03-17 11:20:00|11619.4|11617.4|11619.4|11617.4|11619.4|11617.4|11618.6|11616.6|2430
1647516300000|2022-03-17 11:25:00|11619|11617|11618.6|11616.6|11620.1|11618.1|11618.6|11616.6|1283
1647516600000|2022-03-17 11:30:00|11619|11617|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|1499
1647516900000|2022-03-17 11:35:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|1028
1647517200000|2022-03-17 11:40:00|11617|11615|11617|11615|11617.8|11615.8|11616.2|11614.2|1478
1647517500000|2022-03-17 11:45:00|11616.2|11614.2|11615.5|11613.5|11617|11615|11615.5|11613.5|510
1647517800000|2022-03-17 11:50:00|11616.2|11614.2|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|1546
1647518100000|2022-03-17 11:55:00|11616.2|11614.2|11616.2|11614.2|11616.2|11614.2|11614.7|11612.7|1530
1647518400000|2022-03-17 12:00:00|11621.7|11619.7|11621.7|11619.7|11624|11622|11615.8|11613.8|7778
1647518700000|2022-03-17 12:05:00|11620.9|11618.9|11623.3|11621.3|11623.3|11621.3|11618.6|11616.6|4271
1647519000000|2022-03-17 12:10:00|11622.5|11620.5|11622.5|11620.5|11623.3|11621.3|11617.8|11615.8|3222
1647519300000|2022-03-17 12:15:00|11622.1|11620.1|11622.9|11620.9|11626.4|11624.4|11622.1|11620.1|8000
1647519600000|2022-03-17 12:20:00|11622.5|11620.5|11613.9|11611.9|11622.5|11620.5|11611.5|11609.5|6061
1647519900000|2022-03-17 12:25:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.1|11611.1|3116
1647520200000|2022-03-17 12:30:00|11613.5|11611.5|11613.1|11611.1|11615.5|11613.5|11609.2|11607.2|6298
1647520500000|2022-03-17 12:35:00|11612.3|11610.3|11612.3|11610.3|11614.7|11612.7|11610.8|11608.8|2882
1647520800000|2022-03-17 12:40:00|11611.5|11609.5|11609.2|11607.2|11611.9|11609.9|11606.9|11604.9|3586
1647521100000|2022-03-17 12:45:00|11610|11608|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|3689
1647521400000|2022-03-17 12:50:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11607.6|11605.6|3370
1647521700000|2022-03-17 12:55:00|11611.9|11609.9|11610.8|11608.8|11613.1|11611.1|11609.2|11607.2|2482
1647522000000|2022-03-17 13:00:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11607.6|11605.6|2705
1647522300000|2022-03-17 13:05:00|11608.8|11606.8|11612.3|11610.3|11612.3|11610.3|11608.4|11606.4|2073
1647522600000|2022-03-17 13:10:00|11611.5|11609.5|11613.1|11611.1|11614.7|11612.7|11611.5|11609.5|2329
1647522900000|2022-03-17 13:15:00|11613.5|11611.5|11613.1|11611.1|11614.7|11612.7|11613.1|11611.1|2608
1647523200000|2022-03-17 13:20:00|11613.5|11611.5|11612.3|11610.3|11615.5|11613.5|11611.5|11609.5|1993
1647523500000|2022-03-17 13:25:00|11613.1|11611.1|11611.5|11609.5|11613.9|11611.9|11611.5|11609.5|3007
1647523800000|2022-03-17 13:30:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11609.2|11607.2|3796
1647524100000|2022-03-17 13:35:00|11612.7|11610.7|11611.5|11609.5|11614.3|11612.3|11611.5|11609.5|2235
1647524400000|2022-03-17 13:40:00|11610.8|11608.8|11610|11608|11610.8|11608.8|11608.4|11606.4|3441
1647524700000|2022-03-17 13:45:00|11609.2|11607.2|11610|11608|11610.4|11608.4|11607.6|11605.6|3069
1647525000000|2022-03-17 13:50:00|11610.8|11608.8|11609.2|11607.2|11611.5|11609.5|11608.4|11606.4|5107
1647525300000|2022-03-17 13:55:00|11608.4|11606.4|11610|11608|11610.8|11608.8|11606.1|11604.1|3933
1647525600000|2022-03-17 14:00:00|11610.4|11608.4|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|3930
1647525900000|2022-03-17 14:05:00|11611.5|11609.5|11614.7|11612.7|11614.7|11612.7|11610.8|11608.8|2343
1647526200000|2022-03-17 14:10:00|11613.9|11611.9|11617|11615|11618.6|11616.6|11613.1|11611.1|5675
1647526500000|2022-03-17 14:15:00|11617.8|11615.8|11614.7|11612.7|11619.4|11617.4|11613.9|11611.9|7009
1647526800000|2022-03-17 14:20:00|11615.5|11613.5|11618.6|11616.6|11618.6|11616.6|11614.7|11612.7|3641
1647527100000|2022-03-17 14:25:00|11617.8|11615.8|11618.6|11616.6|11620.1|11618.1|11617.8|11615.8|3864
1647527400000|2022-03-17 14:30:00|11617.8|11615.8|11621.7|11619.7|11621.7|11619.7|11617.8|11615.8|5219
1647527700000|2022-03-17 14:35:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11620.1|11618.1|3172
1647528000000|2022-03-17 14:40:00|11620.1|11618.1|11618.6|11616.6|11621.7|11619.7|11618.6|11616.6|6269
1647528300000|2022-03-17 14:45:00|11617.8|11615.8|11621.7|11619.7|11621.7|11619.7|11617|11615|4155
1647528600000|2022-03-17 14:50:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11618.6|11616.6|3143
1647528900000|2022-03-17 14:55:00|11620.1|11618.1|11620.1|11618.1|11624|11622|11620.1|11618.1|10235
1647529200000|2022-03-17 15:00:00|11620.9|11618.9|11620.9|11618.9|11621.7|11619.7|11619.4|11617.4|4919
1647529500000|2022-03-17 15:05:00|11621.7|11619.7|11620.1|11618.1|11623.3|11621.3|11620.1|11618.1|3504
1647529800000|2022-03-17 15:10:00|11619.4|11617.4|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|3728
1647530100000|2022-03-17 15:15:00|11620.1|11618.1|11618.6|11616.6|11620.9|11618.9|11617.8|11615.8|2994
1647530400000|2022-03-17 15:20:00|11617.8|11615.8|11617|11615|11617.8|11615.8|11616.2|11614.2|6124
1647530700000|2022-03-17 15:25:00|11617.4|11615.4|11617.8|11615.8|11619|11617|11617|11615|3361
1647531000000|2022-03-17 15:30:00|11617|11615|11616.2|11614.2|11617.8|11615.8|11616.2|11614.2|1712
1647531300000|2022-03-17 15:35:00|11615.5|11613.5|11616.2|11614.2|11617|11615|11615.5|11613.5|1495
1647531600000|2022-03-17 15:40:00|11615.5|11613.5|11617.8|11615.8|11617.8|11615.8|11615.5|11613.5|2729
1647531900000|2022-03-17 15:45:00|11618.6|11616.6|11616.2|11614.2|11618.6|11616.6|11616.2|11614.2|2445
1647532200000|2022-03-17 15:50:00|11617|11615|11613.9|11611.9|11617|11615|11613.9|11611.9|2981
1647532500000|2022-03-17 15:55:00|11614.7|11612.7|11615.5|11613.5|11616.2|11614.2|11614.7|11612.7|2298
1647532800000|2022-03-17 16:00:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1962
1647533100000|2022-03-17 16:05:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|5815
1647533400000|2022-03-17 16:10:00|11613.9|11611.9|11615.5|11613.5|11617|11615|11613.9|11611.9|2359
1647533700000|2022-03-17 16:15:00|11616.2|11614.2|11616.2|11614.2|11617.8|11615.8|11616.2|11614.2|2886
1647534000000|2022-03-17 16:20:00|11616.6|11614.6|11615.5|11613.5|11617|11615|11615.5|11613.5|2217
1647534300000|2022-03-17 16:25:00|11614.7|11612.7|11613.1|11611.1|11615.5|11613.5|11613.1|11611.1|1644
1647534600000|2022-03-17 16:30:00|11613.9|11611.9|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|3391
1647534900000|2022-03-17 16:35:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|587
1647535200000|2022-03-17 16:40:00|11611.5|11609.5|11614.3|11612.3|11614.7|11612.7|11611.5|11609.5|1813
1647535500000|2022-03-17 16:45:00|11613.9|11611.9|11613.1|11611.1|11614.7|11612.7|11611.5|11609.5|1457
1647535800000|2022-03-17 16:50:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|1199
1647536100000|2022-03-17 16:55:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|952
1647536400000|2022-03-17 17:00:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.1|11611.1|2390
1647536700000|2022-03-17 17:05:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|1457
1647537000000|2022-03-17 17:10:00|11614.3|11612.3|11616.2|11614.2|11616.2|11614.2|11613.9|11611.9|1916
1647537300000|2022-03-17 17:15:00|11615.5|11613.5|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1792
1647537600000|2022-03-17 17:20:00|11614.7|11612.7|11614.7|11612.7|11615.5|11613.5|11614.7|11612.7|1212
1647537900000|2022-03-17 17:25:00|11613.9|11611.9|11610.8|11608.8|11613.9|11611.9|11610.8|11608.8|1883
1647538200000|2022-03-17 17:30:00|11611.5|11609.5|11610|11608|11611.5|11609.5|11610|11608|2679
1647538500000|2022-03-17 17:35:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|2655
1647538800000|2022-03-17 17:40:00|11608.4|11606.4|11606.9|11604.9|11608.4|11606.4|11606.1|11604.1|1993
1647539100000|2022-03-17 17:45:00|11606.1|11604.1|11607.6|11605.6|11607.6|11605.6|11606.1|11604.1|1602
1647539400000|2022-03-17 17:50:00|11607.3|11605.3|11607.6|11605.6|11608.4|11606.4|11606.9|11604.9|1806
1647539700000|2022-03-17 17:55:00|11606.9|11604.9|11608.4|11606.4|11608.4|11606.4|11606.9|11604.9|314
1647540000000|2022-03-17 18:00:00|11607.6|11605.6|11608.4|11606.4|11608.4|11606.4|11607.6|11605.6|1819
1647540300000|2022-03-17 18:05:00|11607.6|11605.6|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|902
1647540600000|2022-03-17 18:10:00|11607.3|11605.3|11607.6|11605.6|11607.6|11605.6|11607.3|11605.3|638
1647540900000|2022-03-17 18:15:00|11606.9|11604.9|11603|11601|11606.9|11604.9|11603|11601|1785
1647541200000|2022-03-17 18:20:00|11603.7|11601.7|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|2268
1647541500000|2022-03-17 18:25:00|11603|11601|11603.7|11601.7|11605.3|11603.3|11603|11601|1618
1647541800000|2022-03-17 18:30:00|11603|11601|11600.6|11598.6|11603|11601|11599.8|11597.8|2142
1647542100000|2022-03-17 18:35:00|11599.8|11597.8|11601.4|11599.4|11601.4|11599.4|11599.8|11597.8|1087
1647542400000|2022-03-17 18:40:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11599.8|11597.8|2770
1647542700000|2022-03-17 18:45:00|11602.2|11600.2|11603|11601|11603|11601|11601.4|11599.4|1624
1647543000000|2022-03-17 18:50:00|11602.2|11600.2|11604.5|11602.5|11604.5|11602.5|11601.4|11599.4|3038
1647543300000|2022-03-17 18:55:00|11603.7|11601.7|11602.2|11600.2|11605.3|11603.3|11601.4|11599.4|2674
1647543600000|2022-03-17 19:00:00|11601.8|11599.8|11602.2|11600.2|11603.7|11601.7|11600.6|11598.6|4326
1647543900000|2022-03-17 19:05:00|11603|11601|11603|11601|11604.5|11602.5|11602.2|11600.2|1893
1647544200000|2022-03-17 19:10:00|11603.7|11601.7|11603|11601|11604.5|11602.5|11603|11601|3755
1647544500000|2022-03-17 19:15:00|11603.7|11601.7|11603.7|11601.7|11605.3|11603.3|11603|11601|2325
1647544800000|2022-03-17 19:20:00|11603|11601|11602.2|11600.2|11603|11601|11602.2|11600.2|3972
1647545100000|2022-03-17 19:25:00|11601.4|11599.4|11601.4|11599.4|11603|11601|11600.6|11598.6|3177
1647545400000|2022-03-17 19:30:00|11602.2|11600.2|11598.3|11596.3|11602.2|11600.2|11598.3|11596.3|4997
1647545700000|2022-03-17 19:35:00|11597.5|11595.5|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|5060
1647546000000|2022-03-17 19:40:00|11596.7|11594.7|11597.5|11595.5|11597.5|11595.5|11595.1|11593.1|7100
1647546300000|2022-03-17 19:45:00|11598.3|11596.3|11600.6|11598.6|11600.6|11598.6|11597.5|11595.5|4770
1647546600000|2022-03-17 19:50:00|11601.4|11599.4|11606.1|11604.1|11608.4|11606.4|11601.4|11599.4|8859
1647546900000|2022-03-17 19:55:00|11605.3|11603.3|11602.2|11600.2|11608.4|11606.4|11600.6|11598.6|13030
1647547200000|2022-03-17 20:00:00|11603|11601|11599.8|11597.8|11603.7|11601.7|11599|11597|4846
1647547500000|2022-03-17 20:05:00|11599|11597|11598.3|11596.3|11599.8|11597.8|11596.7|11594.7|4702
1647547800000|2022-03-17 20:10:00|11599|11597|11600.2|11598.2|11600.6|11598.6|11598.3|11596.3|3083
1647548100000|2022-03-17 20:15:00|11599.8|11597.8|11599.8|11597.8|11601.4|11599.4|11599|11597|2001
1647548400000|2022-03-17 20:20:00|11599|11597|11598.3|11596.3|11599.8|11597.8|11597.5|11595.5|1362
1647548700000|2022-03-17 20:25:00|11597.5|11595.5|11602.2|11600.2|11602.2|11600.2|11597.5|11595.5|1700
1647549000000|2022-03-17 20:30:00|11601.4|11599.4|11612.3|11610.3|11612.7|11610.7|11601.4|11599.4|2145
1647549300000|2022-03-17 20:35:00|11611.5|11609.5|11610|11608|11611.9|11609.9|11608.4|11606.4|2792
1647549600000|2022-03-17 20:40:00|11610.8|11608.8|11613.9|11611.9|11615.5|11613.5|11610.8|11608.8|1808
1647549900000|2022-03-17 20:45:00|11613.1|11611.1|11610|11608|11614.7|11612.7|11610|11608|1757
1647550200000|2022-03-17 20:50:00|11609.6|11607.6|11612.3|11610.3|11613.1|11611.1|11609.2|11607.2|2634
1647550500000|2022-03-17 20:55:00|11613.1|11611.1|11612.3|11610.3|11614.7|11612.7|11612.3|11610.3|3826
1647554400000|2022-03-17 22:00:00|11613.9|11611.9|11619|11617|11620.9|11618.9|11613.5|11611.5|1200
1647554700000|2022-03-17 22:05:00|11619.4|11617.4|11618.6|11616.6|11619.4|11617.4|11617.8|11615.8|88
1647555000000|2022-03-17 22:10:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11617|11615|128
1647555300000|2022-03-17 22:15:00|11619.4|11617.4|11622.5|11620.5|11623.3|11621.3|11619|11617|331
1647555600000|2022-03-17 22:20:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.5|11618.5|104
1647555900000|2022-03-17 22:25:00|11620.1|11618.1|11621.3|11619.3|11621.7|11619.7|11619.4|11617.4|96
1647556200000|2022-03-17 22:30:00|11621.7|11619.7|11620.9|11618.9|11622.5|11620.5|11620.9|11618.9|121
1647556500000|2022-03-17 22:35:00|11620.5|11618.5|11617|11615|11620.5|11618.5|11617|11615|152
1647556800000|2022-03-17 22:40:00|11616.6|11614.6|11616.2|11614.2|11616.6|11614.6|11615.5|11613.5|157
1647557100000|2022-03-17 22:45:00|11616.6|11614.6|11617.8|11615.8|11617.8|11615.8|11616.6|11614.6|133
1647557400000|2022-03-17 22:50:00|11618.6|11616.6|11619.4|11617.4|11619.4|11617.4|11617.8|11615.8|88
1647557700000|2022-03-17 22:55:00|11618.6|11616.6|11615.1|11613.1|11618.6|11616.6|11613.9|11611.9|131
1647558000000|2022-03-17 23:00:00|11615.5|11613.5|11617.8|11615.8|11617.8|11615.8|11615.5|11613.5|127
1647558300000|2022-03-17 23:05:00|11618.6|11616.6|11618.6|11616.6|11618.6|11616.6|11617.8|11615.8|62
1647558600000|2022-03-17 23:10:00|11620.1|11618.1|11619.4|11617.4|11620.1|11618.1|11619.4|11617.4|102
1647558900000|2022-03-17 23:15:00|11619|11617|11618.6|11616.6|11619.4|11617.4|11618.6|11616.6|230
1647559200000|2022-03-17 23:20:00|11619.4|11617.4|11619.4|11617.4|11620.1|11618.1|11619.4|11617.4|358
1647559500000|2022-03-17 23:25:00|11620.1|11618.1|11617.8|11615.8|11620.1|11618.1|11617.8|11615.8|159
1647559800000|2022-03-17 23:30:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617.8|11615.8|134
1647560100000|2022-03-17 23:35:00|11617|11615|11615.5|11613.5|11617|11615|11615.5|11613.5|145
1647560400000|2022-03-17 23:40:00|11614.7|11612.7|11617.4|11615.4|11617.8|11615.8|11613.9|11611.9|561
1647560700000|2022-03-17 23:45:00|11617|11615|11615.5|11613.5|11617|11615|11615.5|11613.5|287
1647561000000|2022-03-17 23:50:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11615.5|11613.5|248
1647561300000|2022-03-17 23:55:00|11617|11615|11619.4|11617.4|11619.4|11617.4|11616.2|11614.2|143
1647561600000|2022-03-18 00:00:00|11620.1|11618.1|11621.7|11619.7|11622.5|11620.5|11618.6|11616.6|489
1647561900000|2022-03-18 00:05:00|11621.3|11619.3|11620.1|11618.1|11621.7|11619.7|11619.4|11617.4|238
1647562200000|2022-03-18 00:10:00|11621.7|11619.7|11623.3|11621.3|11625.6|11623.6|11620.9|11618.9|695
1647562500000|2022-03-18 00:15:00|11622.9|11620.9|11624|11622|11624|11622|11622.5|11620.5|235
1647562800000|2022-03-18 00:20:00|11623.7|11621.7|11622.5|11620.5|11624|11622|11621.7|11619.7|507
1647563100000|2022-03-18 00:25:00|11621.7|11619.7|11620.5|11618.5|11622.5|11620.5|11618.6|11616.6|678
1647563400000|2022-03-18 00:30:00|11620.1|11618.1|11618.6|11616.6|11620.1|11618.1|11617|11615|175
1647563700000|2022-03-18 00:35:00|11619.4|11617.4|11614.7|11612.7|11619.4|11617.4|11612.3|11610.3|572
1647564000000|2022-03-18 00:40:00|11615.5|11613.5|11616.6|11614.6|11617|11615|11613.1|11611.1|461
1647564300000|2022-03-18 00:45:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11616.6|11614.6|422
1647564600000|2022-03-18 00:50:00|11618.2|11616.2|11617|11615|11618.6|11616.6|11617|11615|156
1647564900000|2022-03-18 00:55:00|11616.2|11614.2|11614.7|11612.7|11616.2|11614.2|11613.1|11611.1|526
1647565200000|2022-03-18 01:00:00|11613.9|11611.9|11613.1|11611.1|11613.9|11611.9|11611.5|11609.5|545
1647565500000|2022-03-18 01:05:00|11613.9|11611.9|11611.5|11609.5|11614.7|11612.7|11610.8|11608.8|404
1647565800000|2022-03-18 01:10:00|11610.8|11608.8|11611.5|11609.5|11611.5|11609.5|11610.8|11608.8|137
1647566100000|2022-03-18 01:15:00|11612.3|11610.3|11614.7|11612.7|11615.1|11613.1|11612.3|11610.3|265
1647566400000|2022-03-18 01:20:00|11613.9|11611.9|11613.9|11611.9|11614.7|11612.7|11613.9|11611.9|107
1647566700000|2022-03-18 01:25:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|130
1647567000000|2022-03-18 01:30:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|469
1647567300000|2022-03-18 01:35:00|11610|11608|11609.2|11607.2|11610|11608|11606.9|11604.9|941
1647567600000|2022-03-18 01:40:00|11608.4|11606.4|11606.5|11604.5|11609.2|11607.2|11606.1|11604.1|803
1647567900000|2022-03-18 01:45:00|11606.1|11604.1|11609.2|11607.2|11610.8|11608.8|11606.1|11604.1|422
1647568200000|2022-03-18 01:50:00|11610|11608|11608.4|11606.4|11610.8|11608.8|11608.4|11606.4|596
1647568500000|2022-03-18 01:55:00|11609.2|11607.2|11609.2|11607.2|11609.2|11607.2|11608.4|11606.4|361
1647568800000|2022-03-18 02:00:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|250
1647569100000|2022-03-18 02:05:00|11610.4|11608.4|11610.8|11608.8|11611.5|11609.5|11610|11608|352
1647569400000|2022-03-18 02:10:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11608.4|11606.4|579
1647569700000|2022-03-18 02:15:00|11611.2|11609.2|11609.2|11607.2|11611.2|11609.2|11609.2|11607.2|217
1647570000000|2022-03-18 02:20:00|11609.6|11607.6|11609.2|11607.2|11610|11608|11608.4|11606.4|144
1647570300000|2022-03-18 02:25:00|11610|11608|11610|11608|11610.8|11608.8|11610|11608|179
1647570600000|2022-03-18 02:30:00|11609.2|11607.2|11608.4|11606.4|11609.2|11607.2|11608.4|11606.4|291
1647570900000|2022-03-18 02:35:00|11608.8|11606.8|11608.4|11606.4|11609.2|11607.2|11608|11606|74
1647571200000|2022-03-18 02:40:00|11608|11606|11608.4|11606.4|11608.4|11606.4|11608|11606|65
1647571500000|2022-03-18 02:45:00|11608|11606|11608.4|11606.4|11608.4|11606.4|11606.9|11604.9|116
1647571800000|2022-03-18 02:50:00|11607.6|11605.6|11608.4|11606.4|11608.4|11606.4|11607.6|11605.6|30
1647572100000|2022-03-18 02:55:00|11608.8|11606.8|11609.2|11607.2|11610|11608|11608.4|11606.4|128
1647572400000|2022-03-18 03:00:00|11609.6|11607.6|11609.2|11607.2|11610.8|11608.8|11609.2|11607.2|219
1647572700000|2022-03-18 03:05:00|11610|11608|11610|11608|11610|11608|11608.8|11606.8|160
1647573000000|2022-03-18 03:10:00|11610.8|11608.8|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|434
1647573300000|2022-03-18 03:15:00|11611.9|11609.9|11612.3|11610.3|11612.3|11610.3|11611.5|11609.5|264
1647573600000|2022-03-18 03:20:00|||||||||109
1647573900000|2022-03-18 03:25:00|11613.1|11611.1|11612.7|11610.7|11613.1|11611.1|11612.3|11610.3|172
1647574200000|2022-03-18 03:30:00|11612.3|11610.3|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|157
1647574500000|2022-03-18 03:35:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|115
1647574800000|2022-03-18 03:40:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|123
1647575100000|2022-03-18 03:45:00|11612.3|11610.3|11613.5|11611.5|11613.9|11611.9|11612.3|11610.3|354
1647575400000|2022-03-18 03:50:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11612.3|11610.3|90
1647575700000|2022-03-18 03:55:00|11612.7|11610.7|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|120
1647576000000|2022-03-18 04:00:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11611.5|11609.5|100
1647576300000|2022-03-18 04:05:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|89
1647576600000|2022-03-18 04:10:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|44
1647576900000|2022-03-18 04:15:00|11611.5|11609.5|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|277
1647577200000|2022-03-18 04:20:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11610.8|11608.8|133
1647577500000|2022-03-18 04:25:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|75
1647577800000|2022-03-18 04:30:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|83
1647578100000|2022-03-18 04:35:00|11613.9|11611.9|11613.5|11611.5|11613.9|11611.9|11613.1|11611.1|261
1647578400000|2022-03-18 04:40:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11611.5|11609.5|124
1647578700000|2022-03-18 04:45:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11612.3|11610.3|84
1647579000000|2022-03-18 04:50:00|11613.5|11611.5|11613.1|11611.1|11613.9|11611.9|11613.1|11611.1|139
1647579300000|2022-03-18 04:55:00|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|11612.3|11610.3|69
1647579600000|2022-03-18 05:00:00|11611.5|11609.5|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|123
1647579900000|2022-03-18 05:05:00|11611.2|11609.2|11611.2|11609.2|11611.2|11609.2|11610|11608|268
1647580200000|2022-03-18 05:10:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610.8|11608.8|210
1647580500000|2022-03-18 05:15:00|11610|11608|11610.8|11608.8|11610.8|11608.8|11610|11608|222
1647580800000|2022-03-18 05:20:00|11611.2|11609.2|11611.5|11609.5|11611.5|11609.5|11611.2|11609.2|56
1647581100000|2022-03-18 05:25:00|11610.8|11608.8|11610|11608|11611.5|11609.5|11609.2|11607.2|121
1647581400000|2022-03-18 05:30:00|11609.6|11607.6|11610|11608|11610.8|11608.8|11609.2|11607.2|214
1647581700000|2022-03-18 05:35:00|11609.2|11607.2|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|91
1647582000000|2022-03-18 05:40:00|11610.4|11608.4|11610.8|11608.8|11611.5|11609.5|11610.4|11608.4|121
1647582300000|2022-03-18 05:45:00|11611.9|11609.9|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|369
1647582600000|2022-03-18 05:50:00|11612.7|11610.7|11613.1|11611.1|11613.1|11611.1|11612.7|11610.7|54
1647582900000|2022-03-18 05:55:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|99
1647583200000|2022-03-18 06:00:00|11611.5|11609.5|11611.5|11609.5|11611.5|11609.5|11610|11608|528
1647583500000|2022-03-18 06:05:00|11611.9|11609.9|11612.3|11610.3|11612.3|11610.3|11611.9|11609.9|60
1647583800000|2022-03-18 06:10:00|11612.7|11610.7|11611.5|11609.5|11613.1|11611.1|11610.8|11608.8|129
1647584100000|2022-03-18 06:15:00|11611.9|11609.9|11610.8|11608.8|11611.9|11609.9|11610.8|11608.8|439
1647584400000|2022-03-18 06:20:00|11611.5|11609.5|11610.8|11608.8|11611.5|11609.5|11610.8|11608.8|86
1647584700000|2022-03-18 06:25:00|11611.2|11609.2|11612.3|11610.3|11612.3|11610.3|11611.2|11609.2|192
1647585000000|2022-03-18 06:30:00|11611.5|11609.5|11613.5|11611.5|11613.9|11611.9|11611.5|11609.5|391
1647585300000|2022-03-18 06:35:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|421
1647585600000|2022-03-18 06:40:00|11613.1|11611.1|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|118
1647585900000|2022-03-18 06:45:00|11611.9|11609.9|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|564
1647586200000|2022-03-18 06:50:00|11611.2|11609.2|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|653
1647586500000|2022-03-18 06:55:00|11611.5|11609.5|11610.8|11608.8|11613.1|11611.1|11610.8|11608.8|339
1647586800000|2022-03-18 07:00:00|11610.4|11608.4|11608.4|11606.4|11610.8|11608.8|11608.4|11606.4|487
1647587100000|2022-03-18 07:05:00|11608.8|11606.8|11606.9|11604.9|11610|11608|11606.9|11604.9|458
1647587400000|2022-03-18 07:10:00|11607.3|11605.3|11609.2|11607.2|11609.2|11607.2|11606.1|11604.1|674
1647587700000|2022-03-18 07:15:00|11610|11608|11609.2|11607.2|11610.8|11608.8|11608.4|11606.4|316
1647588000000|2022-03-18 07:20:00|11609.6|11607.6|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|295
1647588300000|2022-03-18 07:25:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|547
1647588600000|2022-03-18 07:30:00|11610.8|11608.8|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|572
1647588900000|2022-03-18 07:35:00|11612.7|11610.7|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|554
1647589200000|2022-03-18 07:40:00|11613.1|11611.1|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|500
1647589500000|2022-03-18 07:45:00|11614.3|11612.3|11615.5|11613.5|11615.5|11613.5|11613.9|11611.9|503
1647589800000|2022-03-18 07:50:00|11616.2|11614.2|11615.5|11613.5|11617|11615|11614.7|11612.7|1227
1647590100000|2022-03-18 07:55:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11614.7|11612.7|925
1647590400000|2022-03-18 08:00:00|11616.6|11614.6|11617|11615|11617|11615|11614.7|11612.7|1060
1647590700000|2022-03-18 08:05:00|11616.2|11614.2|11617|11615|11617|11615|11615.5|11613.5|303
1647591000000|2022-03-18 08:10:00|11616.2|11614.2|11613.1|11611.1|11616.2|11614.2|11612.3|11610.3|369
1647591300000|2022-03-18 08:15:00|11612.3|11610.3|11612.3|11610.3|11613.1|11611.1|11612.3|11610.3|674
1647591600000|2022-03-18 08:20:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11610.8|11608.8|287
1647591900000|2022-03-18 08:25:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11613.1|11611.1|302
1647592200000|2022-03-18 08:30:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|648
1647592500000|2022-03-18 08:35:00|11614.7|11612.7|11615.5|11613.5|11615.5|11613.5|11613.9|11611.9|505
1647592800000|2022-03-18 08:40:00|11615.1|11613.1|11617|11615|11617|11615|11613.9|11611.9|616
1647593100000|2022-03-18 08:45:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11614.7|11612.7|504
1647593400000|2022-03-18 08:50:00|11617|11615|11618.6|11616.6|11619.4|11617.4|11616.2|11614.2|428
1647593700000|2022-03-18 08:55:00|11619.4|11617.4|11617.8|11615.8|11619.4|11617.4|11617|11615|610
1647594000000|2022-03-18 09:00:00|11617|11615|11617.8|11615.8|11618.6|11616.6|11617|11615|1079
1647594300000|2022-03-18 09:05:00|11617|11615|11617|11615|11617.8|11615.8|11616.2|11614.2|332
1647594600000|2022-03-18 09:10:00|11617.8|11615.8|11617.8|11615.8|11618.6|11616.6|11617|11615|1160
1647594900000|2022-03-18 09:15:00|11617|11615|11618.6|11616.6|11618.6|11616.6|11617|11615|639
1647595200000|2022-03-18 09:20:00|11619.4|11617.4|11619.4|11617.4|11619.4|11617.4|11618.6|11616.6|157
1647595500000|2022-03-18 09:25:00|11618.6|11616.6|11619.4|11617.4|11620.9|11618.9|11618.6|11616.6|540
1647595800000|2022-03-18 09:30:00|11619|11617|11618.6|11616.6|11619.4|11617.4|11617|11615|775
1647596100000|2022-03-18 09:35:00|11619.4|11617.4|11620.1|11618.1|11621.7|11619.7|11618.6|11616.6|1693
1647596400000|2022-03-18 09:40:00|11620.9|11618.9|11620.9|11618.9|11620.9|11618.9|11620.9|11618.9|121
1647596700000|2022-03-18 09:45:00|11621.7|11619.7|11620.1|11618.1|11621.7|11619.7|11620.1|11618.1|480
1647597000000|2022-03-18 09:50:00|11620.5|11618.5|11620.1|11618.1|11620.9|11618.9|11619.4|11617.4|1009
1647597300000|2022-03-18 09:55:00|11620.9|11618.9|11621.7|11619.7|11621.7|11619.7|11619.4|11617.4|808
1647597600000|2022-03-18 10:00:00|11621.3|11619.3|11623.3|11621.3|11623.3|11621.3|11621.3|11619.3|625
1647597900000|2022-03-18 10:05:00|11622.5|11620.5|11624|11622|11624|11622|11622.5|11620.5|463
1647598200000|2022-03-18 10:10:00|11624.8|11622.8|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|1486
1647598500000|2022-03-18 10:15:00|11624|11622|11625.6|11623.6|11625.6|11623.6|11624|11622|680
1647598800000|2022-03-18 10:20:00|11624.8|11622.8|11624.8|11622.8|11624.8|11622.8|11623.3|11621.3|750
1647599100000|2022-03-18 10:25:00|11625.6|11623.6|11627.2|11625.2|11627.2|11625.2|11625.6|11623.6|837
1647599400000|2022-03-18 10:30:00|11628|11626|11628|11626|11629.5|11627.5|11628|11626|513
1647599700000|2022-03-18 10:35:00|11627.2|11625.2|11628|11626|11628.7|11626.7|11626.4|11624.4|1086
1647600000000|2022-03-18 10:40:00|11627.2|11625.2|11625.6|11623.6|11628|11626|11625.6|11623.6|572
1647600300000|2022-03-18 10:45:00|11626.4|11624.4|11627.2|11625.2|11627.2|11625.2|11626.4|11624.4|1009
1647600600000|2022-03-18 10:50:00|11626.4|11624.4|11625.6|11623.6|11626.4|11624.4|11624.8|11622.8|1408
1647600900000|2022-03-18 10:55:00|11624.8|11622.8|11627.2|11625.2|11628|11626|11624|11622|902
1647601200000|2022-03-18 11:00:00|11628|11626|11628|11626|11628|11626|11625.6|11623.6|1444
1647601500000|2022-03-18 11:05:00|11628.3|11626.3|11629.5|11627.5|11630.3|11628.3|11628.3|11626.3|1170
1647601800000|2022-03-18 11:10:00|11630.3|11628.3|11629.5|11627.5|11631.1|11629.1|11628.7|11626.7|1502
1647602100000|2022-03-18 11:15:00|11630.3|11628.3|11630.3|11628.3|11631.9|11629.9|11629.5|11627.5|1826
1647602400000|2022-03-18 11:20:00|11631.1|11629.1|11629.5|11627.5|11631.1|11629.1|11629.5|11627.5|863
1647602700000|2022-03-18 11:25:00|11628.7|11626.7|11629.5|11627.5|11630.3|11628.3|11627.2|11625.2|1082
1647603000000|2022-03-18 11:30:00|11628.7|11626.7|11630.3|11628.3|11631.1|11629.1|11628.7|11626.7|1138
1647603300000|2022-03-18 11:35:00|11629.9|11627.9|11628|11626|11629.9|11627.9|11627.2|11625.2|885
1647603600000|2022-03-18 11:40:00|11627.2|11625.2|11628.7|11626.7|11629.5|11627.5|11626.4|11624.4|988
1647603900000|2022-03-18 11:45:00|11628|11626|11626.4|11624.4|11628.7|11626.7|11626.4|11624.4|880
1647604200000|2022-03-18 11:50:00|11627.2|11625.2|11628|11626|11628.7|11626.7|11626.4|11624.4|1185
1647604500000|2022-03-18 11:55:00|11627.2|11625.2|11627.2|11625.2|11628|11626|11626.4|11624.4|1149
1647604800000|2022-03-18 12:00:00|11627.6|11625.6|11629.5|11627.5|11630.3|11628.3|11627.2|11625.2|2036
1647605100000|2022-03-18 12:05:00|11630.3|11628.3|11627.2|11625.2|11630.3|11628.3|11627.2|11625.2|1871
1647605400000|2022-03-18 12:10:00|11626.4|11624.4|11623.7|11621.7|11627.2|11625.2|11623.3|11621.3|1720
1647605700000|2022-03-18 12:15:00|11624|11622|11624.8|11622.8|11625.6|11623.6|11623.3|11621.3|2332
1647606000000|2022-03-18 12:20:00|11624.4|11622.4|11617|11615|11624.4|11622.4|11617|11615|3978
1647606300000|2022-03-18 12:25:00|11616.2|11614.2|11617|11615|11619.4|11617.4|11615.5|11613.5|2969
1647606600000|2022-03-18 12:30:00|11617.8|11615.8|11613.9|11611.9|11617.8|11615.8|11613.9|11611.9|3129
1647606900000|2022-03-18 12:35:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2609
1647607200000|2022-03-18 12:40:00|11614.7|11612.7|11617.8|11615.8|11617.8|11615.8|11614.7|11612.7|5072
1647607500000|2022-03-18 12:45:00|11617|11615|11615.5|11613.5|11617|11615|11614.7|11612.7|3119
1647607800000|2022-03-18 12:50:00|11614.7|11612.7|11607.6|11605.6|11614.7|11612.7|11599|11597|12767
1647608100000|2022-03-18 12:55:00|11606.9|11604.9|11608.4|11606.4|11608.4|11606.4|11605.3|11603.3|5233
1647608400000|2022-03-18 13:00:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11604.5|11602.5|3689
1647608700000|2022-03-18 13:05:00|11606.1|11604.1|11607.6|11605.6|11608.4|11606.4|11605.3|11603.3|4564
1647609000000|2022-03-18 13:10:00|11606.9|11604.9|11606.1|11604.1|11607.6|11605.6|11604.5|11602.5|4022
1647609300000|2022-03-18 13:15:00|11605.3|11603.3|11606.9|11604.9|11607.6|11605.6|11604.5|11602.5|4440
1647609600000|2022-03-18 13:20:00|11606.1|11604.1|11603|11601|11608.4|11606.4|11602.2|11600.2|3201
1647609900000|2022-03-18 13:25:00|11602.2|11600.2|11600.6|11598.6|11606.1|11604.1|11600.6|11598.6|3307
1647610200000|2022-03-18 13:30:00|11601.4|11599.4|11608.4|11606.4|11609.2|11607.2|11600.6|11598.6|4776
1647610500000|2022-03-18 13:35:00|11609.2|11607.2|11606.9|11604.9|11610|11608|11606.1|11604.1|3947
1647610800000|2022-03-18 13:40:00|11606.1|11604.1|11606.9|11604.9|11606.9|11604.9|11604.5|11602.5|2659
1647611100000|2022-03-18 13:45:00|11606.5|11604.5|11609.6|11607.6|11610|11608|11604.5|11602.5|4172
1647611400000|2022-03-18 13:50:00|11609.2|11607.2|11608.4|11606.4|11611.2|11609.2|11606.9|11604.9|5179
1647611700000|2022-03-18 13:55:00|11609.2|11607.2|11614.7|11612.7|11614.7|11612.7|11608.4|11606.4|6448
1647612000000|2022-03-18 14:00:00|11615.5|11613.5|11613.1|11611.1|11616.2|11614.2|11612.3|11610.3|6380
1647612300000|2022-03-18 14:05:00|11613.9|11611.9|11613.1|11611.1|11613.9|11611.9|11610|11608|4752
1647612600000|2022-03-18 14:10:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11609.2|11607.2|2935
1647612900000|2022-03-18 14:15:00|11611.5|11609.5|11610|11608|11611.5|11609.5|11609.2|11607.2|2573
1647613200000|2022-03-18 14:20:00|11610.8|11608.8|11612.3|11610.3|11613.5|11611.5|11610|11608|5213
1647613500000|2022-03-18 14:25:00|11613.1|11611.1|11611.5|11609.5|11613.1|11611.1|11611.5|11609.5|3940
1647613800000|2022-03-18 14:30:00|11612.3|11610.3|11608.4|11606.4|11612.3|11610.3|11606.9|11604.9|3449
1647614100000|2022-03-18 14:35:00|11609.2|11607.2|11606.9|11604.9|11609.2|11607.2|11606.9|11604.9|3368
1647614400000|2022-03-18 14:40:00|11606.1|11604.1|11609.2|11607.2|11610|11608|11606.1|11604.1|2773
1647614700000|2022-03-18 14:45:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|3419
1647615000000|2022-03-18 14:50:00|11609.2|11607.2|11610|11608|11610.8|11608.8|11608.4|11606.4|3751
1647615300000|2022-03-18 14:55:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|1722
1647615600000|2022-03-18 15:00:00|11611.5|11609.5|11613.9|11611.9|11614.7|11612.7|11611.5|11609.5|1542
1647615900000|2022-03-18 15:05:00|11613.1|11611.1|11613.1|11611.1|11613.9|11611.9|11611.9|11609.9|1584
1647616200000|2022-03-18 15:10:00|11612.3|11610.3|11612.3|11610.3|11613.9|11611.9|11612.3|11610.3|1991
1647616500000|2022-03-18 15:15:00|11613.1|11611.1|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|1854
1647616800000|2022-03-18 15:20:00|11613.9|11611.9|11613.9|11611.9|11617.8|11615.8|11613.9|11611.9|5261
1647617100000|2022-03-18 15:25:00|11613.1|11611.1|11617|11615|11617|11615|11613.1|11611.1|3408
1647617400000|2022-03-18 15:30:00|11616.2|11614.2|11616.2|11614.2|11617|11615|11615.5|11613.5|2261
1647617700000|2022-03-18 15:35:00|11617|11615|11616.2|11614.2|11617.8|11615.8|11609.2|11607.2|8163
1647618000000|2022-03-18 15:40:00|11615.5|11613.5|11613.9|11611.9|11616.2|11614.2|11613.9|11611.9|2945
1647618300000|2022-03-18 15:45:00|11613.1|11611.1|11611.5|11609.5|11613.9|11611.9|11611.5|11609.5|1949
1647618600000|2022-03-18 15:50:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|1552
1647618900000|2022-03-18 15:55:00|11610|11608|11610.8|11608.8|11611.5|11609.5|11609.2|11607.2|2023
1647619200000|2022-03-18 16:00:00|11611.5|11609.5|11613.1|11611.1|11613.9|11611.9|11610.8|11608.8|2058
1647619500000|2022-03-18 16:05:00|11612.7|11610.7|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|2053
1647619800000|2022-03-18 16:10:00|11611.5|11609.5|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|1868
1647620100000|2022-03-18 16:15:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2697
1647620400000|2022-03-18 16:20:00|11614.7|11612.7|11611.5|11609.5|11614.7|11612.7|11611.5|11609.5|2623
1647620700000|2022-03-18 16:25:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610.8|11608.8|689
1647621000000|2022-03-18 16:30:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1151
1647621300000|2022-03-18 16:35:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1308
1647621600000|2022-03-18 16:40:00|11611.9|11609.9|11610|11608|11613.1|11611.1|11610|11608|1101
1647621900000|2022-03-18 16:45:00|11610.8|11608.8|11610.8|11608.8|11610.8|11608.8|11609.2|11607.2|1532
1647622200000|2022-03-18 16:50:00|11610|11608|11609.2|11607.2|11610|11608|11608.4|11606.4|2717
1647622500000|2022-03-18 16:55:00|11608.8|11606.8|11608.4|11606.4|11609.2|11607.2|11608.4|11606.4|2164
1647622800000|2022-03-18 17:00:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|2092
1647623100000|2022-03-18 17:05:00|11608.4|11606.4|11607.6|11605.6|11608.4|11606.4|11606.9|11604.9|2036
1647623400000|2022-03-18 17:10:00|11607.3|11605.3|11610.8|11608.8|11610.8|11608.8|11606.9|11604.9|2266
1647623700000|2022-03-18 17:15:00|11610|11608|11612.3|11610.3|11612.3|11610.3|11610|11608|2169
1647624000000|2022-03-18 17:20:00|11611.9|11609.9|11610|11608|11612.3|11610.3|11609.2|11607.2|889
1647624300000|2022-03-18 17:25:00|11609.2|11607.2|11610|11608|11610|11608|11609.2|11607.2|223
1647624600000|2022-03-18 17:30:00|11609.2|11607.2|11608.4|11606.4|11610|11608|11608.4|11606.4|1112
1647624900000|2022-03-18 17:35:00|11609.2|11607.2|11607.6|11605.6|11610|11608|11607.6|11605.6|1549
1647625200000|2022-03-18 17:40:00|11608|11606|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|1497
1647625500000|2022-03-18 17:45:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|2311
1647625800000|2022-03-18 17:50:00|11606.1|11604.1|11606.9|11604.9|11608.4|11606.4|11606.1|11604.1|6315
1647626100000|2022-03-18 17:55:00|11607.6|11605.6|11606.9|11604.9|11608.4|11606.4|11606.9|11604.9|2074
1647626400000|2022-03-18 18:00:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11606.1|11604.1|1031
1647626700000|2022-03-18 18:05:00|11606.9|11604.9|11607.6|11605.6|11607.6|11605.6|11606.9|11604.9|1134
1647627000000|2022-03-18 18:10:00|11608.4|11606.4|11609.2|11607.2|11610|11608|11607.6|11605.6|1415
1647627300000|2022-03-18 18:15:00|11608.4|11606.4|11610|11608|11610|11608|11608.4|11606.4|2777
1647627600000|2022-03-18 18:20:00|11609.2|11607.2|11610|11608|11610|11608|11608.4|11606.4|2309
1647627900000|2022-03-18 18:25:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|1139
1647628200000|2022-03-18 18:30:00|11610|11608|11610.8|11608.8|11611.5|11609.5|11610|11608|2287
1647628500000|2022-03-18 18:35:00|11610|11608|11610|11608|11610.8|11608.8|11609.2|11607.2|4112
1647628800000|2022-03-18 18:40:00|11609.2|11607.2|11611.5|11609.5|11611.5|11609.5|11609.2|11607.2|1068
1647629100000|2022-03-18 18:45:00|11612.3|11610.3|11610.8|11608.8|11612.3|11610.3|11610|11608|2216
1647629400000|2022-03-18 18:50:00|11610|11608|11610|11608|11610|11608|11609.2|11607.2|2514
1647629700000|2022-03-18 18:55:00|11610.8|11608.8|11612.3|11610.3|11612.3|11610.3|11610|11608|2719
1647630000000|2022-03-18 19:00:00|11613.1|11611.1|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|1927
1647630300000|2022-03-18 19:05:00|11613.1|11611.1|11614.7|11612.7|11615.5|11613.5|11613.1|11611.1|2833
1647630600000|2022-03-18 19:10:00|11615.1|11613.1|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|1733
1647630900000|2022-03-18 19:15:00|11613.5|11611.5|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|1250
1647631200000|2022-03-18 19:20:00|11614.7|11612.7|11613.9|11611.9|11615.5|11613.5|11613.9|11611.9|809
1647631500000|2022-03-18 19:25:00|11614.7|11612.7|11614.7|11612.7|11614.7|11612.7|11613.1|11611.1|1027
1647631800000|2022-03-18 19:30:00|11613.9|11611.9|11613.9|11611.9|11613.9|11611.9|11613.1|11611.1|1115
1647632100000|2022-03-18 19:35:00|11613.1|11611.1|11615.5|11613.5|11615.5|11613.5|11613.1|11611.1|1538
1647632400000|2022-03-18 19:40:00|11614.7|11612.7|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2237
1647632700000|2022-03-18 19:45:00|11613.1|11611.1|11613.9|11611.9|11614.7|11612.7|11613.1|11611.1|2521
1647633000000|2022-03-18 19:50:00|11614.7|11612.7|11616.2|11614.2|11616.2|11614.2|11613.9|11611.9|2892
1647633300000|2022-03-18 19:55:00|11617|11615|11610|11608|11617|11615|11610|11608|6204
1647633600000|2022-03-18 20:00:00|11610.8|11608.8|11610.8|11608.8|11611.5|11609.5|11610|11608|3269
1647633900000|2022-03-18 20:05:00|11611.5|11609.5|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|1095
1647634200000|2022-03-18 20:10:00|11614.7|11612.7|11616.2|11614.2|11617|11615|11614.7|11612.7|2940
1647634500000|2022-03-18 20:15:00|11615.5|11613.5|11615.5|11613.5|11617|11615|11615.5|11613.5|1535
1647634800000|2022-03-18 20:20:00|11615.1|11613.1|11612.3|11610.3|11615.1|11613.1|11611.5|11609.5|1567
1647635100000|2022-03-18 20:25:00|11611.5|11609.5|11611.5|11609.5|11611.5|11609.5|11610.8|11608.8|922
1647635400000|2022-03-18 20:30:00|11612.3|11610.3|11613.1|11611.1|11613.1|11611.1|11611.5|11609.5|826
1647635700000|2022-03-18 20:35:00|11612.7|11610.7|11614.7|11612.7|11614.7|11612.7|11612.3|11610.3|347
1647636000000|2022-03-18 20:40:00|11613.9|11611.9|11612.3|11610.3|11614.7|11612.7|11612.3|11610.3|1080
1647636300000|2022-03-18 20:45:00|11611.9|11609.9|11612.3|11610.3|11613.1|11611.1|11611.5|11609.5|718
1647636600000|2022-03-18 20:50:00|11611.9|11609.9|11611.5|11609.5|11612.3|11610.3|11611.5|11609.5|1289
1647636900000|2022-03-18 20:55:00|11611.9|11609.9|11613.9|11611.9|11613.9|11611.9|11611.5|11609.5|1233
1647813600000|2022-03-20 22:00:00|11606.5|11604.5|11606.1|11604.1|11609.2|11607.2|11601.4|11599.4|1100
1647813900000|2022-03-20 22:05:00|11606.5|11604.5|11606.9|11604.9|11607.6|11605.6|11606.5|11604.5|71
1647814200000|2022-03-20 22:10:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|50
1647814500000|2022-03-20 22:15:00|11605.7|11603.7|11605.7|11603.7|11606.1|11604.1|11605.3|11603.3|44
1647814800000|2022-03-20 22:20:00|11605.3|11603.3|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|80
1647815100000|2022-03-20 22:25:00|11605.7|11603.7|11606.1|11604.1|11606.1|11604.1|11605.7|11603.7|35
1647815400000|2022-03-20 22:30:00|11606.5|11604.5|11606.1|11604.1|11606.5|11604.5|11605.3|11603.3|257
1647815700000|2022-03-20 22:35:00|11605.3|11603.3|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|566
1647816000000|2022-03-20 22:40:00|11606.1|11604.1|11606.9|11604.9|11607.6|11605.6|11605.3|11603.3|514
1647816300000|2022-03-20 22:45:00|11607.3|11605.3|11607.6|11605.6|11607.6|11605.6|11606.9|11604.9|94
1647816600000|2022-03-20 22:50:00|11606.9|11604.9|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|104
1647816900000|2022-03-20 22:55:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11605.3|11603.3|358
1647817200000|2022-03-20 23:00:00|11606.5|11604.5|11606.9|11604.9|11607.6|11605.6|11606.5|11604.5|125
1647817500000|2022-03-20 23:05:00|11606.1|11604.1|11604.5|11602.5|11606.9|11604.9|11604.5|11602.5|163
1647817800000|2022-03-20 23:10:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|90
1647818100000|2022-03-20 23:15:00|11605.7|11603.7|11604.5|11602.5|11606.1|11604.1|11604.5|11602.5|82
1647818400000|2022-03-20 23:20:00|11605.3|11603.3|11606.1|11604.1|11606.1|11604.1|11604.5|11602.5|86
1647818700000|2022-03-20 23:25:00|11606.9|11604.9|11605.3|11603.3|11606.9|11604.9|11605.3|11603.3|220
1647819000000|2022-03-20 23:30:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|181
1647819300000|2022-03-20 23:35:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|77
1647819600000|2022-03-20 23:40:00|11604.5|11602.5|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|125
1647819900000|2022-03-20 23:45:00|11605.3|11603.3|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|158
1647820200000|2022-03-20 23:50:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11604.5|11602.5|77
1647820500000|2022-03-20 23:55:00|11603.7|11601.7|11603|11601|11604.5|11602.5|11603|11601|269
1647820800000|2022-03-21 00:00:00|11603.3|11601.3|11603.7|11601.7|11603.7|11601.7|11602.2|11600.2|187
1647821100000|2022-03-21 00:05:00|11603.3|11601.3|11605.3|11603.3|11605.3|11603.3|11603|11601|122
1647821400000|2022-03-21 00:10:00|11604.9|11602.9|11604.5|11602.5|11606.1|11604.1|11604.5|11602.5|217
1647821700000|2022-03-21 00:15:00|11605.3|11603.3|11606.9|11604.9|11606.9|11604.9|11604.9|11602.9|151
1647822000000|2022-03-21 00:20:00|11607.3|11605.3|11606.9|11604.9|11607.6|11605.6|11606.9|11604.9|123
1647822300000|2022-03-21 00:25:00|11607.6|11605.6|11606.9|11604.9|11607.6|11605.6|11606.1|11604.1|235
1647822600000|2022-03-21 00:30:00|11606.1|11604.1|11604.9|11602.9|11606.1|11604.1|11604.5|11602.5|187
1647822900000|2022-03-21 00:35:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11603.7|11601.7|132
1647823200000|2022-03-21 00:40:00|11603.7|11601.7|11604.1|11602.1|11604.1|11602.1|11603.7|11601.7|58
1647823500000|2022-03-21 00:45:00|11603.7|11601.7|11603|11601|11604.1|11602.1|11603|11601|97
1647823800000|2022-03-21 00:50:00|11603.3|11601.3|11603|11601|11603.7|11601.7|11603|11601|79
1647824100000|2022-03-21 00:55:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|500
1647824400000|2022-03-21 01:00:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11600.6|11598.6|415
1647824700000|2022-03-21 01:05:00|11602.2|11600.2|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|51
1647825000000|2022-03-21 01:10:00|11601|11599|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|81
1647825300000|2022-03-21 01:15:00|11601.8|11599.8|11602.2|11600.2|11602.2|11600.2|11601.8|11599.8|93
1647825600000|2022-03-21 01:20:00|11602.6|11600.6|11603|11601|11603|11601|11602.6|11600.6|121
1647825900000|2022-03-21 01:25:00|11603.3|11601.3|11603|11601|11603.3|11601.3|11603|11601|108
1647826200000|2022-03-21 01:30:00|11602.6|11600.6|11603|11601|11603|11601|11602.6|11600.6|75
1647826500000|2022-03-21 01:35:00|11602.6|11600.6|11602.6|11600.6|11603|11601|11602.2|11600.2|183
1647826800000|2022-03-21 01:40:00|11602.2|11600.2|11603|11601|11603.7|11601.7|11602.2|11600.2|263
1647827100000|2022-03-21 01:45:00|11603.3|11601.3|11603.7|11601.7|11603.7|11601.7|11603|11601|123
1647827400000|2022-03-21 01:50:00|||||||||34
1647827700000|2022-03-21 01:55:00|11604.5|11602.5|11603.7|11601.7|11604.5|11602.5|11603|11601|317
1647828000000|2022-03-21 02:00:00|11604.5|11602.5|11605.3|11603.3|11605.3|11603.3|11603.7|11601.7|463
1647828300000|2022-03-21 02:05:00|11606.1|11604.1|11605.3|11603.3|11606.1|11604.1|11604.5|11602.5|202
1647828600000|2022-03-21 02:10:00|11606.1|11604.1|11606.1|11604.1|11606.9|11604.9|11605.3|11603.3|127
1647828900000|2022-03-21 02:15:00|11605.7|11603.7|11606.1|11604.1|11606.1|11604.1|11605.3|11603.3|111
1647829200000|2022-03-21 02:20:00|11605.7|11603.7|11605.3|11603.3|11606.1|11604.1|11605.3|11603.3|124
1647829500000|2022-03-21 02:25:00|11605.7|11603.7|11603.7|11601.7|11606.1|11604.1|11603.7|11601.7|105
1647829800000|2022-03-21 02:30:00|11604.5|11602.5|11604.5|11602.5|11604.9|11602.9|11603.7|11601.7|79
1647830100000|2022-03-21 02:35:00|11605.3|11603.3|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|48
1647830400000|2022-03-21 02:40:00|||||||||78
1647830700000|2022-03-21 02:45:00|11604.9|11602.9|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|45
1647831000000|2022-03-21 02:50:00|||||||||31
1647831300000|2022-03-21 02:55:00|11604.5|11602.5|11605.3|11603.3|11605.3|11603.3|11604.5|11602.5|58
1647831600000|2022-03-21 03:00:00|11604.5|11602.5|11604.5|11602.5|11605.3|11603.3|11604.5|11602.5|102
1647831900000|2022-03-21 03:05:00|11603.7|11601.7|11603.7|11601.7|11603.7|11601.7|11603.7|11601.7|177
1647832200000|2022-03-21 03:10:00|11603|11601|11603|11601|11603|11601|11602.2|11600.2|201
1647832500000|2022-03-21 03:15:00|11601.8|11599.8|11601.4|11599.4|11602.2|11600.2|11601.4|11599.4|86
1647832800000|2022-03-21 03:20:00|||||||||91
1647833100000|2022-03-21 03:25:00|||||||||121
1647833400000|2022-03-21 03:30:00|11600.6|11598.6|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|173
1647833700000|2022-03-21 03:35:00|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|183
1647834000000|2022-03-21 03:40:00|11601.4|11599.4|11601.4|11599.4|11601.4|11599.4|11600.6|11598.6|1236
1647834300000|2022-03-21 03:45:00|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|11600.6|11598.6|156
1647834600000|2022-03-21 03:50:00|11599.8|11597.8|11599|11597|11600.2|11598.2|11599|11597|326
1647834900000|2022-03-21 03:55:00|11599.8|11597.8|11599.8|11597.8|11599.8|11597.8|11599|11597|232
1647835200000|2022-03-21 04:00:00|11599|11597|11599.8|11597.8|11599.8|11597.8|11599|11597|247
1647835500000|2022-03-21 04:05:00|||||||||34
1647835800000|2022-03-21 04:10:00|11599|11597|11599.8|11597.8|11599.8|11597.8|11599|11597|325
1647836100000|2022-03-21 04:15:00|11598.7|11596.7|11596.7|11594.7|11598.7|11596.7|11596.7|11594.7|478
1647836400000|2022-03-21 04:20:00|11597.5|11595.5|11597.5|11595.5|11597.5|11595.5|11597.1|11595.1|295
1647836700000|2022-03-21 04:25:00|11596.7|11594.7|11595.9|11593.9|11596.7|11594.7|11595.9|11593.9|89
1647837000000|2022-03-21 04:30:00|11595.1|11593.1|11595.1|11593.1|11595.9|11593.9|11595.1|11593.1|373
1647837300000|2022-03-21 04:35:00|11594.4|11592.4|11595.1|11593.1|11595.1|11593.1|11594.4|11592.4|399
1647837600000|2022-03-21 04:40:00|||||||||168
1647837900000|2022-03-21 04:45:00|11594.4|11592.4|11595.1|11593.1|11595.1|11593.1|11594.4|11592.4|168
1647838200000|2022-03-21 04:50:00|11594.4|11592.4|11594.4|11592.4|11594.4|11592.4|11594.4|11592.4|136
1647838500000|2022-03-21 04:55:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|119
1647838800000|2022-03-21 05:00:00|11594.4|11592.4|11592.8|11590.8|11594.4|11592.4|11592.8|11590.8|216
1647839100000|2022-03-21 05:05:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|108
1647839400000|2022-03-21 05:10:00|11594.4|11592.4|11595.1|11593.1|11595.9|11593.9|11594.4|11592.4|451
1647839700000|2022-03-21 05:15:00|||||||||40
1647840000000|2022-03-21 05:20:00|11594.4|11592.4|11595.9|11593.9|11595.9|11593.9|11594.4|11592.4|149
1647840300000|2022-03-21 05:25:00|11595.1|11593.1|11594.4|11592.4|11595.1|11593.1|11594.4|11592.4|147
1647840600000|2022-03-21 05:30:00|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|11593.6|11591.6|90
1647840900000|2022-03-21 05:35:00|11594.4|11592.4|11593.6|11591.6|11594.4|11592.4|11593.6|11591.6|92
1647841200000|2022-03-21 05:40:00|11594.4|11592.4|11594|11592|11594.4|11592.4|11593.6|11591.6|123
1647841500000|2022-03-21 05:45:00|11593.6|11591.6|11594.4|11592.4|11594.4|11592.4|11592.8|11590.8|179
1647841800000|2022-03-21 05:50:00|11594|11592|11594.4|11592.4|11594.4|11592.4|11593.6|11591.6|203
1647842100000|2022-03-21 05:55:00|11593.6|11591.6|11592.8|11590.8|11594.4|11592.4|11592.8|11590.8|146
1647842400000|2022-03-21 06:00:00|11593.6|11591.6|11588.9|11586.9|11593.6|11591.6|11588.9|11586.9|928
1647842700000|2022-03-21 06:05:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.1|11586.1|233
1647843000000|2022-03-21 06:10:00|11588.1|11586.1|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|162
1647843300000|2022-03-21 06:15:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.9|11586.9|326
1647843600000|2022-03-21 06:20:00|11589.7|11587.7|11588.1|11586.1|11589.7|11587.7|11587.3|11585.3|301
1647843900000|2022-03-21 06:25:00|11587.3|11585.3|11588.1|11586.1|11588.1|11586.1|11587.3|11585.3|503
1647844200000|2022-03-21 06:30:00|11587.3|11585.3|11588.1|11586.1|11588.9|11586.9|11587.3|11585.3|371
1647844500000|2022-03-21 06:35:00|11588.9|11586.9|11587.3|11585.3|11588.9|11586.9|11587.3|11585.3|772
1647844800000|2022-03-21 06:40:00|||||||||61
1647845100000|2022-03-21 06:45:00|11588.1|11586.1|11588.1|11586.1|11588.1|11586.1|11588.1|11586.1|202
1647845400000|2022-03-21 06:50:00|11587.3|11585.3|11587.3|11585.3|11588.1|11586.1|11587.3|11585.3|404
1647845700000|2022-03-21 06:55:00|11588.1|11586.1|11587.3|11585.3|11588.1|11586.1|11587.3|11585.3|371
1647846000000|2022-03-21 07:00:00|11588.1|11586.1|11590.5|11588.5|11590.5|11588.5|11588.1|11586.1|844
1647846300000|2022-03-21 07:05:00|11589.7|11587.7|11591.2|11589.2|11591.2|11589.2|11589.7|11587.7|492
1647846600000|2022-03-21 07:10:00|11590.5|11588.5|11592.8|11590.8|11592.8|11590.8|11590.5|11588.5|1482
1647846900000|2022-03-21 07:15:00|11592|11590|11590.5|11588.5|11592|11590|11590.5|11588.5|979
1647847200000|2022-03-21 07:20:00|11591.2|11589.2|11594.4|11592.4|11594.4|11592.4|11589.7|11587.7|1546
1647847500000|2022-03-21 07:25:00|11595.1|11593.1|11594.4|11592.4|11595.1|11593.1|11593.6|11591.6|971
1647847800000|2022-03-21 07:30:00|11595.1|11593.1|11595.9|11593.9|11596.7|11594.7|11595.1|11593.1|742
1647848100000|2022-03-21 07:35:00|11595.1|11593.1|11595.9|11593.9|11595.9|11593.9|11593.6|11591.6|538
1647848400000|2022-03-21 07:40:00|11595.1|11593.1|11595.1|11593.1|11595.1|11593.1|11594.8|11592.8|833
1647848700000|2022-03-21 07:45:00|11594.4|11592.4|11595.1|11593.1|11595.9|11593.9|11594.4|11592.4|780
1647849000000|2022-03-21 07:50:00|11595.9|11593.9|11595.9|11593.9|11595.9|11593.9|11595.1|11593.1|543
1647849300000|2022-03-21 07:55:00|11595.1|11593.1|11595.9|11593.9|11595.9|11593.9|11595.1|11593.1|729
1647849600000|2022-03-21 08:00:00|11596.7|11594.7|11592|11590|11596.7|11594.7|11592|11590|2050
1647849900000|2022-03-21 08:05:00|11591.2|11589.2|11592.8|11590.8|11593.6|11591.6|11590.5|11588.5|1505
1647850200000|2022-03-21 08:10:00|11592|11590|11591.2|11589.2|11592.8|11590.8|11590.5|11588.5|1136
1647850500000|2022-03-21 08:15:00|11591.6|11589.6|11591.2|11589.2|11592|11590|11588.9|11586.9|550
1647850800000|2022-03-21 08:20:00|11588.9|11586.9|11588.1|11586.1|11589.7|11587.7|11587.3|11585.3|724
1647851100000|2022-03-21 08:25:00|11588.9|11586.9|11588.1|11586.1|11588.9|11586.9|11587.3|11585.3|1245
1647851400000|2022-03-21 08:30:00|11588.5|11586.5|11589.7|11587.7|11590.5|11588.5|11588.1|11586.1|964
1647851700000|2022-03-21 08:35:00|11589.3|11587.3|11588.1|11586.1|11589.7|11587.7|11587.7|11585.7|612
1647852000000|2022-03-21 08:40:00|11588.9|11586.9|11589.7|11587.7|11589.7|11587.7|11588.5|11586.5|610
1647852300000|2022-03-21 08:45:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11590.5|11588.5|768
1647852600000|2022-03-21 08:50:00|11591.2|11589.2|11588.1|11586.1|11591.2|11589.2|11588.1|11586.1|650
1647852900000|2022-03-21 08:55:00|11588.9|11586.9|11588.9|11586.9|11589.7|11587.7|11588.1|11586.1|541
1647853200000|2022-03-21 09:00:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11589.7|11587.7|2113
1647853500000|2022-03-21 09:05:00|11591.2|11589.2|11588.1|11586.1|11592|11590|11588.1|11586.1|865
1647853800000|2022-03-21 09:10:00|11588.9|11586.9|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|713
1647854100000|2022-03-21 09:15:00|11588.1|11586.1|11586.5|11584.5|11588.9|11586.9|11586.5|11584.5|812
1647854400000|2022-03-21 09:20:00|11585.8|11583.8|11586.5|11584.5|11587.3|11585.3|11585.8|11583.8|861
1647854700000|2022-03-21 09:25:00|11586.9|11584.9|11587.3|11585.3|11588.1|11586.1|11586.5|11584.5|563
1647855000000|2022-03-21 09:30:00|11586.5|11584.5|11585.8|11583.8|11586.5|11584.5|11585.8|11583.8|1204
1647855300000|2022-03-21 09:35:00|11586.2|11584.2|11588.9|11586.9|11588.9|11586.9|11585.8|11583.8|2113
1647855600000|2022-03-21 09:40:00|11588.1|11586.1|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|583
1647855900000|2022-03-21 09:45:00|11589.7|11587.7|11588.9|11586.9|11589.7|11587.7|11588.5|11586.5|358
1647856200000|2022-03-21 09:50:00|11589.7|11587.7|11589.7|11587.7|11590.5|11588.5|11588.9|11586.9|700
1647856500000|2022-03-21 09:55:00|11588.9|11586.9|11588.9|11586.9|11588.9|11586.9|11588.1|11586.1|1226
1647856800000|2022-03-21 10:00:00|11589.7|11587.7|11589.7|11587.7|11589.7|11587.7|11588.9|11586.9|479
1647857100000|2022-03-21 10:05:00|11590.5|11588.5|11591.2|11589.2|11591.2|11589.2|11590.5|11588.5|733
1647857400000|2022-03-21 10:10:00|11590.5|11588.5|11591.2|11589.2|11591.2|11589.2|11589.7|11587.7|720
1647857700000|2022-03-21 10:15:00|11590.5|11588.5|11592|11590|11592|11590|11590.5|11588.5|728
1647858000000|2022-03-21 10:20:00|11591.2|11589.2|11592.8|11590.8|11592.8|11590.8|11591.2|11589.2|526
1647858300000|2022-03-21 10:25:00|11592|11590|11591.2|11589.2|11592.8|11590.8|11591.2|11589.2|728
1647858600000|2022-03-21 10:30:00|11591.6|11589.6|11592.8|11590.8|11592.8|11590.8|11591.2|11589.2|616
1647858900000|2022-03-21 10:35:00|11592|11590|11592|11590|11592.8|11590.8|11592|11590|579
1647859200000|2022-03-21 10:40:00|11592.8|11590.8|11592|11590|11592.8|11590.8|11591.2|11589.2|1276
1647859500000|2022-03-21 10:45:00|11591.2|11589.2|11592|11590|11592|11590|11591.2|11589.2|374
1647859800000|2022-03-21 10:50:00|11591.2|11589.2|11592|11590|11592.8|11590.8|11591.2|11589.2|637
1647860100000|2022-03-21 10:55:00|11592.8|11590.8|11592|11590|11592.8|11590.8|11592|11590|652
1647860400000|2022-03-21 11:00:00|11591.6|11589.6|11590.5|11588.5|11591.6|11589.6|11589.7|11587.7|1234
1647860700000|2022-03-21 11:05:00|11591.2|11589.2|11591.2|11589.2|11592|11590|11590.5|11588.5|1097
1647861000000|2022-03-21 11:10:00|11590.5|11588.5|11590.5|11588.5|11591.2|11589.2|11589.7|11587.7|959
1647861300000|2022-03-21 11:15:00|||||||||383
1647861600000|2022-03-21 11:20:00|11591.2|11589.2|11591.2|11589.2|11592|11590|11591.2|11589.2|587
1647861900000|2022-03-21 11:25:00|11590.8|11588.8|11586.5|11584.5|11591.2|11589.2|11585.8|11583.8|2128
1647862200000|2022-03-21 11:30:00|11587.3|11585.3|11585|11583|11587.3|11585.3|11585|11583|2212
1647862500000|2022-03-21 11:35:00|11585.4|11583.4|11585|11583|11585.8|11583.8|11584.2|11582.2|1205
1647862800000|2022-03-21 11:40:00|11585.8|11583.8|11584.2|11582.2|11585.8|11583.8|11583.4|11581.4|1248
1647863100000|2022-03-21 11:45:00|11583.4|11581.4|11584.2|11582.2|11584.2|11582.2|11583.4|11581.4|2012
1647863400000|2022-03-21 11:50:00|11585|11583|11584.2|11582.2|11585|11583|11584.2|11582.2|2970
1647863700000|2022-03-21 11:55:00|11585|11583|11581.9|11579.9|11585|11583|11581.9|11579.9|3160
1647864000000|2022-03-21 12:00:00|11582.6|11580.6|11581.1|11579.1|11583|11581|11581.1|11579.1|4631
1647864300000|2022-03-21 12:05:00|11581.9|11579.9|11579.5|11577.5|11582.6|11580.6|11579.5|11577.5|3005
1647864600000|2022-03-21 12:10:00|11578.7|11576.7|11578.7|11576.7|11580.3|11578.3|11577.2|11575.2|4893
1647864900000|2022-03-21 12:15:00|11578|11576|11577.2|11575.2|11578.7|11576.7|11577.2|11575.2|2601
1647865200000|2022-03-21 12:20:00|11576.4|11574.4|11570.9|11568.9|11577.2|11575.2|11570.1|11568.1|9762
1647865500000|2022-03-21 12:25:00|11570.1|11568.1|11568.6|11566.6|11570.9|11568.9|11566.2|11564.2|8708
1647865800000|2022-03-21 12:30:00|11567.8|11565.8|11567|11565|11569.4|11567.4|11565.5|11563.5|2874
1647866100000|2022-03-21 12:35:00|11567.8|11565.8|11567.8|11565.8|11568.6|11566.6|11565.5|11563.5|4964
1647866400000|2022-03-21 12:40:00|11567|11565|11567|11565|11568.6|11566.6|11567|11565|2176
1647866700000|2022-03-21 12:45:00|11567.8|11565.8|11570.9|11568.9|11572.5|11570.5|11567.8|11565.8|9326
1647867000000|2022-03-21 12:50:00|11571.7|11569.7|11574|11572|11574.8|11572.8|11570.1|11568.1|5820
1647867300000|2022-03-21 12:55:00|11574.8|11572.8|11572.5|11570.5|11575.6|11573.6|11572.5|11570.5|3575
1647867600000|2022-03-21 13:00:00|11571.7|11569.7|11570.1|11568.1|11573.3|11571.3|11569.4|11567.4|3059
1647867900000|2022-03-21 13:05:00|11570.9|11568.9|11569.4|11567.4|11572.5|11570.5|11569.4|11567.4|7715
1647868200000|2022-03-21 13:10:00|11570.1|11568.1|11569.4|11567.4|11570.1|11568.1|11567.8|11565.8|1910
1647868500000|2022-03-21 13:15:00|11569|11567|11569.4|11567.4|11569.4|11567.4|11567|11565|2912
1647868800000|2022-03-21 13:20:00|11570.1|11568.1|11568.6|11566.6|11570.1|11568.1|11567.8|11565.8|2886
1647869100000|2022-03-21 13:25:00|11568.2|11566.2|11567.8|11565.8|11569.4|11567.4|11567|11565|2355
1647869400000|2022-03-21 13:30:00|11567|11565|11569.4|11567.4|11570.1|11568.1|11567|11565|2555
1647869700000|2022-03-21 13:35:00|11568.6|11566.6|11569.4|11567.4|11570.1|11568.1|11568.6|11566.6|3669
1647870000000|2022-03-21 13:40:00|11570.1|11568.1|11570.1|11568.1|11570.9|11568.9|11567.8|11565.8|3129
1647870300000|2022-03-21 13:45:00|11569.4|11567.4|11574.8|11572.8|11574.8|11572.8|11569.4|11567.4|5004
1647870600000|2022-03-21 13:50:00|11574|11572|11572.5|11570.5|11574.8|11572.8|11571.7|11569.7|3941
1647870900000|2022-03-21 13:55:00|11571.7|11569.7|11572.5|11570.5|11572.5|11570.5|11570.9|11568.9|3076
1647871200000|2022-03-21 14:00:00|11571.7|11569.7|11570.1|11568.1|11572.5|11570.5|11569.4|11567.4|2425
1647871500000|2022-03-21 14:05:00|11570.9|11568.9|11567.8|11565.8|11570.9|11568.9|11567|11565|1693
1647871800000|2022-03-21 14:10:00|11567|11565|11563.1|11561.1|11567|11565|11563.1|11561.1|4263
1647872100000|2022-03-21 14:15:00|11563.9|11561.9|11563.9|11561.9|11563.9|11561.9|11561.5|11559.5|4189
1647872400000|2022-03-21 14:20:00|11564.7|11562.7|11562.3|11560.3|11564.7|11562.7|11562.3|11560.3|7641
1647872700000|2022-03-21 14:25:00|11563.1|11561.1|11560.8|11558.8|11563.9|11561.9|11560.8|11558.8|7325
1647873000000|2022-03-21 14:30:00|11560|11558|11561.5|11559.5|11561.5|11559.5|11560|11558|3038
1647873300000|2022-03-21 14:35:00|11562.3|11560.3|11563.1|11561.1|11563.1|11561.1|11561.5|11559.5|5163
1647873600000|2022-03-21 14:40:00|11562.3|11560.3|11560.8|11558.8|11563.9|11561.9|11560.8|11558.8|2805
1647873900000|2022-03-21 14:45:00|11560|11558|11561.5|11559.5|11562.3|11560.3|11559.2|11557.2|3534
1647874200000|2022-03-21 14:50:00|11560.8|11558.8|11559.2|11557.2|11560.8|11558.8|11559.2|11557.2|2253
1647874500000|2022-03-21 14:55:00|11558.4|11556.4|11555.3|11553.3|11558.4|11556.4|11554.5|11552.5|6382
1647874800000|2022-03-21 15:00:00|11556.1|11554.1|11558.4|11556.4|11558.4|11556.4|11556.1|11554.1|9433
1647875100000|2022-03-21 15:05:00|11557.6|11555.6|11559.2|11557.2|11559.2|11557.2|11557.6|11555.6|1516
1647875400000|2022-03-21 15:10:00|11558.4|11556.4|11560|11558|11560|11558|11557.6|11555.6|4374
1647875700000|2022-03-21 15:15:00|11559.2|11557.2|11558.4|11556.4|11560|11558|11558.4|11556.4|2138
1647876000000|2022-03-21 15:20:00|11559.2|11557.2|11560.8|11558.8|11561.5|11559.5|11558.4|11556.4|2903
1647876300000|2022-03-21 15:25:00|11560|11558|11559.2|11557.2|11560|11558|11558.4|11556.4|1545
1647876600000|2022-03-21 15:30:00|11558.4|11556.4|11561.5|11559.5|11562.3|11560.3|11558.4|11556.4|2662
1647876900000|2022-03-21 15:35:00|11562.3|11560.3|11561.5|11559.5|11562.3|11560.3|11560.8|11558.8|2372
1647877200000|2022-03-21 15:40:00|11560.8|11558.8|11560.8|11558.8|11561.5|11559.5|11559.2|11557.2|1356
1647877500000|2022-03-21 15:45:00|11561.5|11559.5|11561.5|11559.5|11562.3|11560.3|11561.5|11559.5|1135
1647877800000|2022-03-21 15:50:00|11560.8|11558.8|11561.5|11559.5|11561.5|11559.5|11560.8|11558.8|1667
1647878100000|2022-03-21 15:55:00|11560.8|11558.8|11562.3|11560.3|11562.3|11560.3|11560.8|11558.8|2850
1647878400000|2022-03-21 16:00:00|11563.1|11561.1|11561.5|11559.5|11563.1|11561.1|11561.5|11559.5|1613
1647878700000|2022-03-21 16:05:00|11562.3|11560.3|11561.5|11559.5|11562.3|11560.3|11561.5|11559.5|1753
1647879000000|2022-03-21 16:10:00|11562.3|11560.3|11560|11558|11562.3|11560.3|11560|11558|1522
1647879300000|2022-03-21 16:15:00|11559.2|11557.2|11558.4|11556.4|11560|11558|11558.4|11556.4|1942
1647879600000|2022-03-21 16:20:00|11557.6|11555.6|11556.1|11554.1|11558.4|11556.4|11556.1|11554.1|732
1647879900000|2022-03-21 16:25:00|11556.9|11554.9|11556.1|11554.1|11556.9|11554.9|11555.3|11553.3|2754
1647880200000|2022-03-21 16:30:00|11555.3|11553.3|11540.5|11538.5|11555.3|11553.3|11536.5|11534.5|15485
1647880500000|2022-03-21 16:35:00|11541.2|11539.2|11536.5|11534.5|11541.2|11539.2|11535.8|11533.8|9567
1647880800000|2022-03-21 16:40:00|11537.3|11535.3|11538.1|11536.1|11539.7|11537.7|11536.5|11534.5|5665
1647881100000|2022-03-21 16:45:00|11538.9|11536.9|11532.6|11530.6|11539.7|11537.7|11532.6|11530.6|11148
1647881400000|2022-03-21 16:50:00|11533.4|11531.4|11530.3|11528.3|11533.4|11531.4|11525.6|11523.6|19131
1647881700000|2022-03-21 16:55:00|11531.1|11529.1|11534.2|11532.2|11535|11533|11531.1|11529.1|4671
1647882000000|2022-03-21 17:00:00|11535|11533|11531.9|11529.9|11535.8|11533.8|11530.3|11528.3|4039
1647882300000|2022-03-21 17:05:00|11532.6|11530.6|11532.6|11530.6|11532.6|11530.6|11529.5|11527.5|3801
1647882600000|2022-03-21 17:10:00|11531.9|11529.9|11524|11522|11531.9|11529.9|11523.3|11521.3|8793
1647882900000|2022-03-21 17:15:00|11523.3|11521.3|11520.9|11518.9|11524.8|11522.8|11520.9|11518.9|6126
1647883200000|2022-03-21 17:20:00|11520.1|11518.1|11522.5|11520.5|11524|11522|11519.4|11517.4|4891
1647883500000|2022-03-21 17:25:00|11521.7|11519.7|11524|11522|11524|11522|11520.1|11518.1|2353
1647883800000|2022-03-21 17:30:00|11524.8|11522.8|11528|11526|11528|11526|11522.5|11520.5|6989
1647884100000|2022-03-21 17:35:00|11528.7|11526.7|11528.7|11526.7|11528.7|11526.7|11526.8|11524.8|5251
1647884400000|2022-03-21 17:40:00|11528.3|11526.3|11526.4|11524.4|11528.7|11526.7|11525.6|11523.6|2614
1647884700000|2022-03-21 17:45:00|11525.6|11523.6|11527.2|11525.2|11528|11526|11525.6|11523.6|3010
1647885000000|2022-03-21 17:50:00|11528|11526|11524.8|11522.8|11528|11526|11524.8|11522.8|3935
1647885300000|2022-03-21 17:55:00|11525.6|11523.6|11526.4|11524.4|11527.2|11525.2|11524|11522|2530
1647885600000|2022-03-21 18:00:00|11525.6|11523.6|11526.4|11524.4|11527.2|11525.2|11525.6|11523.6|2396
1647885900000|2022-03-21 18:05:00|11527.2|11525.2|11527.2|11525.2|11527.2|11525.2|11525.6|11523.6|1397
1647886200000|2022-03-21 18:10:00|11526.4|11524.4|11525.6|11523.6|11526.4|11524.4|11524.8|11522.8|3352
1647886500000|2022-03-21 18:15:00|11526.4|11524.4|11524.8|11522.8|11528|11526|11524.8|11522.8|4630
1647886800000|2022-03-21 18:20:00|11525.6|11523.6|11526.4|11524.4|11526.4|11524.4|11524.8|11522.8|2241
1647887100000|2022-03-21 18:25:00|11527.2|11525.2|11528.7|11526.7|11528.7|11526.7|11526.4|11524.4|3061
1647887400000|2022-03-21 18:30:00|11528|11526|11523.3|11521.3|11528.7|11526.7|11522.5|11520.5|5658
1647887700000|2022-03-21 18:35:00|11524|11522|11523.3|11521.3|11524|11522|11522.5|11520.5|3916
1647888000000|2022-03-21 18:40:00|11522.5|11520.5|11522.5|11520.5|11523.3|11521.3|11521.7|11519.7|5282
1647888300000|2022-03-21 18:45:00|11523.3|11521.3|11520.9|11518.9|11523.3|11521.3|11519.4|11517.4|4615
1647888600000|2022-03-21 18:50:00|11521.7|11519.7|11517.8|11515.8|11521.7|11519.7|11517.8|11515.8|6466
1647888900000|2022-03-21 18:55:00|11517.4|11515.4|11512.3|11510.3|11517.8|11515.8|11512.3|11510.3|9462
1647889200000|2022-03-21 19:00:00|11513.1|11511.1|11515.5|11513.5|11516.2|11514.2|11513.1|11511.1|7828
1647889500000|2022-03-21 19:05:00|11516.2|11514.2|11517|11515|11518.6|11516.6|11515.5|11513.5|5283
1647889800000|2022-03-21 19:10:00|11517.8|11515.8|11517|11515|11519.4|11517.4|11517|11515|4207
1647890100000|2022-03-21 19:15:00|11516.2|11514.2|11515.5|11513.5|11517.8|11515.8|11514.7|11512.7|4343
1647890400000|2022-03-21 19:20:00|11516.2|11514.2|11516.2|11514.2|11516.2|11514.2|11513.9|11511.9|2587
1647890700000|2022-03-21 19:25:00|11517|11515|11515.5|11513.5|11517|11515|11513.9|11511.9|5828
1647891000000|2022-03-21 19:30:00|11516.2|11514.2|11522.5|11520.5|11522.5|11520.5|11516.2|11514.2|5547
1647891300000|2022-03-21 19:35:00|11521.7|11519.7|11519.4|11517.4|11523.3|11521.3|11518.6|11516.6|8034
1647891600000|2022-03-21 19:40:00|11518.6|11516.6|11519.4|11517.4|11520.1|11518.1|11517|11515|7751
1647891900000|2022-03-21 19:45:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11516.2|11514.2|1108
1647892200000|2022-03-21 19:50:00|11519.4|11517.4|11515.5|11513.5|11519.4|11517.4|11515.5|11513.5|1878
1647892500000|2022-03-21 19:55:00|11515.8|11513.8|11514.7|11512.7|11517|11515|11513.1|11511.1|4209
1647892800000|2022-03-21 20:00:00|11515.5|11513.5|11517.8|11515.8|11517.8|11515.8|11514.7|11512.7|3365
1647893100000|2022-03-21 20:05:00|11517|11515|11519.4|11517.4|11520.1|11518.1|11517|11515|4211
1647893400000|2022-03-21 20:10:00|11519.8|11517.8|11520.9|11518.9|11520.9|11518.9|11518.6|11516.6|3468
1647893700000|2022-03-21 20:15:00|11521.7|11519.7|11520.9|11518.9|11522.5|11520.5|11520.9|11518.9|3533
1647894000000|2022-03-21 20:20:00|11521.3|11519.3|11520.1|11518.1|11521.7|11519.7|11520.1|11518.1|1256
1647894300000|2022-03-21 20:25:00|11520.9|11518.9|11523.3|11521.3|11524|11522|11520.9|11518.9|3412
1647894600000|2022-03-21 20:30:00|11524|11522|11522.5|11520.5|11524.8|11522.8|11521.7|11519.7|3989
1647894900000|2022-03-21 20:35:00|11521.7|11519.7|11524|11522|11524|11522|11520.9|11518.9|2742
1647895200000|2022-03-21 20:40:00|11523.3|11521.3|11520.1|11518.1|11523.3|11521.3|11520.1|11518.1|2444
1647895500000|2022-03-21 20:45:00|11520.9|11518.9|11520.1|11518.1|11521.7|11519.7|11518.6|11516.6|3364
1647895800000|2022-03-21 20:50:00|11519.4|11517.4|11520.1|11518.1|11520.9|11518.9|11519.4|11517.4|2258
1647896100000|2022-03-21 20:55:00|11520.9|11518.9|11520.1|11518.1|11521.7|11519.7|11519.4|11517.4|3097
1647900000000|2022-03-21 22:00:00|11517.8|11515.8|11521.7|11519.7|11522.5|11520.5|11517.8|11515.8|905
1647900300000|2022-03-21 22:05:00|11522.1|11520.1|11521.7|11519.7|11522.5|11520.5|11520.9|11518.9|312
1647900600000|2022-03-21 22:10:00|11520.9|11518.9|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|316
1647900900000|2022-03-21 22:15:00|11519.4|11517.4|11518.6|11516.6|11520.1|11518.1|11518.6|11516.6|203
1647901200000|2022-03-21 22:20:00|11517.8|11515.8|11517.8|11515.8|11517.8|11515.8|11517.8|11515.8|56
1647901500000|2022-03-21 22:25:00|||||||||53
1647901800000|2022-03-21 22:30:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11517|11515|338
1647902100000|2022-03-21 22:35:00|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|132
1647902400000|2022-03-21 22:40:00|11519.8|11517.8|11519.4|11517.4|11520.9|11518.9|11519.4|11517.4|421
1647902700000|2022-03-21 22:45:00|11519.8|11517.8|11520.1|11518.1|11520.9|11518.9|11519.8|11517.8|134
1647903000000|2022-03-21 22:50:00|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|11520.1|11518.1|159
1647903300000|2022-03-21 22:55:00|11520.5|11518.5|11519.4|11517.4|11520.5|11518.5|11519.4|11517.4|48
1647903600000|2022-03-21 23:00:00|11519.8|11517.8|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|42
1647903900000|2022-03-21 23:05:00|11518.6|11516.6|11519.4|11517.4|11519.4|11517.4|11517.8|11515.8|189
1647904200000|2022-03-21 23:10:00|||||||||63
1647904500000|2022-03-21 23:15:00|11519|11517|11517|11515|11519.4|11517.4|11516.2|11514.2|471
1647904800000|2022-03-21 23:20:00|11516.2|11514.2|11517.8|11515.8|11517.8|11515.8|11516.2|11514.2|283
1647905100000|2022-03-21 23:25:00|11517|11515|11520.1|11518.1|11520.1|11518.1|11517|11515|447
1647905400000|2022-03-21 23:30:00|11519.4|11517.4|11520.1|11518.1|11520.1|11518.1|11519.4|11517.4|344
1647905700000|2022-03-21 23:35:00|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|11519.4|11517.4|57
1647906000000|2022-03-21 23:40:00|11520.1|11518.1|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|307
1647906300000|2022-03-21 23:45:00|11520.1|11518.1|11521.7|11519.7|11521.7|11519.7|11520.1|11518.1|236
1647906600000|2022-03-21 23:50:00|11522.1|11520.1|11522.5|11520.5|11522.5|11520.5|11521.7|11519.7|157
1647906900000|2022-03-21 23:55:00|11523.3|11521.3|11523.3|11521.3|11524|11522|11523.3|11521.3|303
1647907200000|2022-03-22 00:00:00|11522.5|11520.5|11515.5|11513.5|11522.5|11520.5|11514.7|11512.7|1101
1647907500000|2022-03-22 00:05:00|11516.2|11514.2|11515.5|11513.5|11517|11515|11515.5|11513.5|509
1647907800000|2022-03-22 00:10:00|11514.7|11512.7|11516.2|11514.2|11516.2|11514.2|11514.7|11512.7|300
1647908100000|2022-03-22 00:15:00|11515.8|11513.8|11511.5|11509.5|11516.2|11514.2|11510.8|11508.8|1137
1647908400000|2022-03-22 00:20:00|11510.8|11508.8|11508.8|11506.8|11511.5|11509.5|11508.4|11506.4|1369
1647908700000|2022-03-22 00:25:00|11509.2|11507.2|11508.4|11506.4|11510.8|11508.8|11508.4|11506.4|905
1647909000000|2022-03-22 00:30:00|11507.6|11505.6|11506.9|11504.9|11509.2|11507.2|11506.9|11504.9|436
1647909300000|2022-03-22 00:35:00|11507.6|11505.6|11507.6|11505.6|11509.2|11507.2|11506.9|11504.9|1138
1647909600000|2022-03-22 00:40:00|11508.4|11506.4|11503|11501|11508.4|11506.4|11503|11501|1049
1647909900000|2022-03-22 00:45:00|11502.2|11500.2|11502.2|11500.2|11505.3|11503.3|11501.4|11499.4|1274
1647910200000|2022-03-22 00:50:00|11503|11501|11502.2|11500.2|11503|11501|11499|11497|2109
1647910500000|2022-03-22 00:55:00|11501.4|11499.4|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|1200
1647910800000|2022-03-22 01:00:00|11502.2|11500.2|11506.1|11504.1|11506.9|11504.9|11502.2|11500.2|1365
1647911100000|2022-03-22 01:05:00|11505.3|11503.3|11505.3|11503.3|11505.3|11503.3|11504.5|11502.5|273
1647911400000|2022-03-22 01:10:00|11506.1|11504.1|11504.5|11502.5|11506.9|11504.9|11503.7|11501.7|434
1647911700000|2022-03-22 01:15:00|11503.7|11501.7|11498.3|11496.3|11503.7|11501.7|11496.7|11494.7|1829
1647912000000|2022-03-22 01:20:00|11499|11497|11497.5|11495.5|11500.6|11498.6|11496.7|11494.7|1036
1647912300000|2022-03-22 01:25:00|11496.7|11494.7|11498.3|11496.3|11498.3|11496.3|11495.9|11493.9|932
1647912600000|2022-03-22 01:30:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11495.1|11493.1|790
1647912900000|2022-03-22 01:35:00|11496.3|11494.3|11499.4|11497.4|11499.8|11497.8|11495.9|11493.9|756
1647913200000|2022-03-22 01:40:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11498.3|11496.3|376
1647913500000|2022-03-22 01:45:00|11501|11499|11504.5|11502.5|11504.5|11502.5|11500.6|11498.6|650
1647913800000|2022-03-22 01:50:00|11503.7|11501.7|11503.7|11501.7|11504.5|11502.5|11503.7|11501.7|531
1647914100000|2022-03-22 01:55:00|11503|11501|11504.5|11502.5|11504.5|11502.5|11503|11501|738
1647914400000|2022-03-22 02:00:00|11503.7|11501.7|11502.2|11500.2|11503.7|11501.7|11502.2|11500.2|258
1647914700000|2022-03-22 02:05:00|11503|11501|11501.4|11499.4|11503|11501|11500.6|11498.6|390
1647915000000|2022-03-22 02:10:00|11500.6|11498.6|11501.4|11499.4|11501.4|11499.4|11498.3|11496.3|365
1647915300000|2022-03-22 02:15:00|11500.6|11498.6|11499.8|11497.8|11501|11499|11499.4|11497.4|702
1647915600000|2022-03-22 02:20:00|11499.4|11497.4|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|347
1647915900000|2022-03-22 02:25:00|11500.6|11498.6|11499.8|11497.8|11500.6|11498.6|11499.8|11497.8|168
1647916200000|2022-03-22 02:30:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|423
1647916500000|2022-03-22 02:35:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|793
1647916800000|2022-03-22 02:40:00|11501.4|11499.4|11499|11497|11501.4|11499.4|11498.3|11496.3|369
1647917100000|2022-03-22 02:45:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11496.7|11494.7|471
1647917400000|2022-03-22 02:50:00|11496.7|11494.7|11497.1|11495.1|11497.5|11495.5|11495.1|11493.1|364
1647917700000|2022-03-22 02:55:00|11496.7|11494.7|11498.3|11496.3|11498.3|11496.3|11496.7|11494.7|751
1647918000000|2022-03-22 03:00:00|11497.5|11495.5|11499|11497|11499.8|11497.8|11497.5|11495.5|1013
1647918300000|2022-03-22 03:05:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|87
1647918600000|2022-03-22 03:10:00|11496.7|11494.7|11493.6|11491.6|11496.7|11494.7|11492.8|11490.8|589
1647918900000|2022-03-22 03:15:00|11494|11492|11497.5|11495.5|11497.5|11495.5|11493.6|11491.6|575
1647919200000|2022-03-22 03:20:00|11497.1|11495.1|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|1177
1647919500000|2022-03-22 03:25:00|11501|11499|11503|11501|11503|11501|11500.6|11498.6|961
1647919800000|2022-03-22 03:30:00|11503.7|11501.7|11501.4|11499.4|11503.7|11501.7|11501.4|11499.4|275
1647920100000|2022-03-22 03:35:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11501|11499|324
1647920400000|2022-03-22 03:40:00|11501.4|11499.4|11502.2|11500.2|11503|11501|11501.4|11499.4|134
1647920700000|2022-03-22 03:45:00|11503|11501|11502.2|11500.2|11503|11501|11502.2|11500.2|85
1647921000000|2022-03-22 03:50:00|11503|11501|11503|11501|11503|11501|11502.2|11500.2|144
1647921300000|2022-03-22 03:55:00|||||||||16
1647921600000|2022-03-22 04:00:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11502.2|11500.2|449
1647921900000|2022-03-22 04:05:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|356
1647922200000|2022-03-22 04:10:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|202
1647922500000|2022-03-22 04:15:00|11499|11497|11498.3|11496.3|11499|11497|11496.7|11494.7|602
1647922800000|2022-03-22 04:20:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11496.7|11494.7|202
1647923100000|2022-03-22 04:25:00|11497.1|11495.1|11498.3|11496.3|11499|11497|11496.7|11494.7|284
1647923400000|2022-03-22 04:30:00|11498.7|11496.7|11499.8|11497.8|11499.8|11497.8|11498.3|11496.3|254
1647923700000|2022-03-22 04:35:00|11499|11497|11499|11497|11499|11497|11497.5|11495.5|290
1647924000000|2022-03-22 04:40:00|11499.8|11497.8|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|294
1647924300000|2022-03-22 04:45:00|11501.4|11499.4|11499|11497|11501.4|11499.4|11499|11497|368
1647924600000|2022-03-22 04:50:00|11498.3|11496.3|11495.9|11493.9|11498.3|11496.3|11495.9|11493.9|393
1647924900000|2022-03-22 04:55:00|11495.1|11493.1|11495.9|11493.9|11495.9|11493.9|11493.6|11491.6|558
1647925200000|2022-03-22 05:00:00|11496.3|11494.3|11497.5|11495.5|11497.5|11495.5|11495.9|11493.9|307
1647925500000|2022-03-22 05:05:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11498.3|11496.3|179
1647925800000|2022-03-22 05:10:00|11497.5|11495.5|11498.3|11496.3|11499|11497|11497.5|11495.5|280
1647926100000|2022-03-22 05:15:00|11499|11497|11498.3|11496.3|11499|11497|11498.3|11496.3|41
1647926400000|2022-03-22 05:20:00|11498.7|11496.7|11499|11497|11499|11497|11498.3|11496.3|118
1647926700000|2022-03-22 05:25:00|11498.7|11496.7|11501.4|11499.4|11501.4|11499.4|11498.3|11496.3|376
1647927000000|2022-03-22 05:30:00|11500.6|11498.6|11502.2|11500.2|11502.2|11500.2|11499.8|11497.8|292
1647927300000|2022-03-22 05:35:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|190
1647927600000|2022-03-22 05:40:00|||||||||3200
1647927900000|2022-03-22 05:45:00|11502.2|11500.2|11501.4|11499.4|11502.6|11500.6|11501.4|11499.4|267
1647928200000|2022-03-22 05:50:00|11500.6|11498.6|11501.8|11499.8|11502.2|11500.2|11500.6|11498.6|489
1647928500000|2022-03-22 05:55:00|11501.4|11499.4|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|769
1647928800000|2022-03-22 06:00:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|250
1647929100000|2022-03-22 06:05:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|214
1647929400000|2022-03-22 06:10:00|11502.2|11500.2|11503.7|11501.7|11503.7|11501.7|11501.8|11499.8|446
1647929700000|2022-03-22 06:15:00|11504.5|11502.5|11505.3|11503.3|11505.3|11503.3|11504.5|11502.5|638
1647930000000|2022-03-22 06:20:00|11504.5|11502.5|11504.5|11502.5|11504.5|11502.5|11504.5|11502.5|1645
1647930300000|2022-03-22 06:25:00|11503|11501|11501.4|11499.4|11503|11501|11499.8|11497.8|1026
1647930600000|2022-03-22 06:30:00|11502.2|11500.2|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|167
1647930900000|2022-03-22 06:35:00|11501.4|11499.4|11501.4|11499.4|11502.2|11500.2|11501.4|11499.4|329
1647931200000|2022-03-22 06:40:00|11502.2|11500.2|11499|11497|11502.2|11500.2|11498.3|11496.3|745
1647931500000|2022-03-22 06:45:00|11498.3|11496.3|11496.7|11494.7|11499|11497|11495.1|11493.1|1294
1647931800000|2022-03-22 06:50:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|539
1647932100000|2022-03-22 06:55:00|11495.5|11493.5|11495.9|11493.9|11497.5|11495.5|11495.1|11493.1|578
1647932400000|2022-03-22 07:00:00|11496.3|11494.3|11503.7|11501.7|11503.7|11501.7|11495.9|11493.9|1823
1647932700000|2022-03-22 07:05:00|11503|11501|11503|11501|11503.7|11501.7|11501.8|11499.8|1487
1647933000000|2022-03-22 07:10:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|1365
1647933300000|2022-03-22 07:15:00|11505.7|11503.7|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|977
1647933600000|2022-03-22 07:20:00|11504.5|11502.5|11506.9|11504.9|11506.9|11504.9|11503.7|11501.7|1694
1647933900000|2022-03-22 07:25:00|11506.1|11504.1|11510|11508|11510.8|11508.8|11506.1|11504.1|3191
1647934200000|2022-03-22 07:30:00|11509.2|11507.2|11510.8|11508.8|11511.5|11509.5|11508.4|11506.4|2406
1647934500000|2022-03-22 07:35:00|11510|11508|11508.4|11506.4|11510.8|11508.8|11505.3|11503.3|1199
1647934800000|2022-03-22 07:40:00|11509.2|11507.2|11507.6|11505.6|11509.2|11507.2|11505.3|11503.3|1377
1647935100000|2022-03-22 07:45:00|11508.4|11506.4|11508.4|11506.4|11509.2|11507.2|11507.6|11505.6|1054
1647935400000|2022-03-22 07:50:00|11509.2|11507.2|11510|11508|11511.5|11509.5|11509.2|11507.2|1199
1647935700000|2022-03-22 07:55:00|11509.2|11507.2|11506.9|11504.9|11510.8|11508.8|11506.1|11504.1|1499
1647936000000|2022-03-22 08:00:00|11505.3|11503.3|11509.2|11507.2|11509.2|11507.2|11504.5|11502.5|1395
1647936300000|2022-03-22 08:05:00|11508.4|11506.4|11505.3|11503.3|11509.2|11507.2|11505.3|11503.3|1895
1647936600000|2022-03-22 08:10:00|11504.9|11502.9|11499|11497|11505.3|11503.3|11498.3|11496.3|3146
1647936900000|2022-03-22 08:15:00|11499.8|11497.8|11503|11501|11503.7|11501.7|11499.8|11497.8|1620
1647937200000|2022-03-22 08:20:00|11503.3|11501.3|11501.8|11499.8|11506.1|11504.1|11501.4|11499.4|1783
1647937500000|2022-03-22 08:25:00|11502.2|11500.2|11506.1|11504.1|11506.9|11504.9|11501.8|11499.8|1132
1647937800000|2022-03-22 08:30:00|11505.3|11503.3|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|2265
1647938100000|2022-03-22 08:35:00|11504.5|11502.5|11502.2|11500.2|11505.3|11503.3|11502.2|11500.2|1095
1647938400000|2022-03-22 08:40:00|11501.4|11499.4|11496.7|11494.7|11502.2|11500.2|11496.7|11494.7|1338
1647938700000|2022-03-22 08:45:00|11497.1|11495.1|11495.1|11493.1|11498.3|11496.3|11495.1|11493.1|2268
1647939000000|2022-03-22 08:50:00|11494.4|11492.4|11492.4|11490.4|11495.1|11493.1|11491.2|11489.2|4180
1647939300000|2022-03-22 08:55:00|11492|11490|11496.7|11494.7|11497.5|11495.5|11492|11490|2403
1647939600000|2022-03-22 09:00:00|11495.9|11493.9|11495.1|11493.1|11496.7|11494.7|11493.6|11491.6|2645
1647939900000|2022-03-22 09:05:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|1359
1647940200000|2022-03-22 09:10:00|11495.1|11493.1|11488.1|11486.1|11495.1|11493.1|11488.1|11486.1|2433
1647940500000|2022-03-22 09:15:00|11488.9|11486.9|11488.9|11486.9|11489.7|11487.7|11487.3|11485.3|2173
1647940800000|2022-03-22 09:20:00|11489.3|11487.3|11490.5|11488.5|11490.5|11488.5|11488.1|11486.1|2298
1647941100000|2022-03-22 09:25:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11488.1|11486.1|1244
1647941400000|2022-03-22 09:30:00|11490.8|11488.8|11492|11490|11494.4|11492.4|11490.5|11488.5|1345
1647941700000|2022-03-22 09:35:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|1527
1647942000000|2022-03-22 09:40:00|11491.6|11489.6|11492.8|11490.8|11493.6|11491.6|11491.2|11489.2|1145
1647942300000|2022-03-22 09:45:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492|11490|1105
1647942600000|2022-03-22 09:50:00|11493.6|11491.6|11492.8|11490.8|11493.6|11491.6|11492.8|11490.8|1225
1647942900000|2022-03-22 09:55:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11491.2|11489.2|1025
1647943200000|2022-03-22 10:00:00|11492.4|11490.4|11495.1|11493.1|11495.1|11493.1|11492|11490|2487
1647943500000|2022-03-22 10:05:00|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11492.8|11490.8|842
1647943800000|2022-03-22 10:10:00|11494.4|11492.4|11492|11490|11494.4|11492.4|11491.2|11489.2|1015
1647944100000|2022-03-22 10:15:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11492.8|11490.8|949
1647944400000|2022-03-22 10:20:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|781
1647944700000|2022-03-22 10:25:00|11495.1|11493.1|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|1004
1647945000000|2022-03-22 10:30:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|1219
1647945300000|2022-03-22 10:35:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|748
1647945600000|2022-03-22 10:40:00|11499.8|11497.8|11496.7|11494.7|11499.8|11497.8|11496.7|11494.7|543
1647945900000|2022-03-22 10:45:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|1048
1647946200000|2022-03-22 10:50:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|323
1647946500000|2022-03-22 10:55:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11497.5|11495.5|1637
1647946800000|2022-03-22 11:00:00|11499.8|11497.8|11500.6|11498.6|11500.6|11498.6|11499|11497|960
1647947100000|2022-03-22 11:05:00|11501.4|11499.4|11498.3|11496.3|11502.2|11500.2|11498.3|11496.3|1009
1647947400000|2022-03-22 11:10:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11499|11497|1839
1647947700000|2022-03-22 11:15:00|11499.8|11497.8|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|413
1647948000000|2022-03-22 11:20:00|11500.2|11498.2|11502.2|11500.2|11502.2|11500.2|11500.2|11498.2|570
1647948300000|2022-03-22 11:25:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|484
1647948600000|2022-03-22 11:30:00|11499|11497|11499.8|11497.8|11499.8|11497.8|11497.5|11495.5|1637
1647948900000|2022-03-22 11:35:00|11500.6|11498.6|11503|11501|11503|11501|11500.6|11498.6|1137
1647949200000|2022-03-22 11:40:00|11502.2|11500.2|11501.4|11499.4|11503|11501|11500.6|11498.6|919
1647949500000|2022-03-22 11:45:00|11500.6|11498.6|11500.6|11498.6|11502.2|11500.2|11499.8|11497.8|990
1647949800000|2022-03-22 11:50:00|11500.2|11498.2|11500.6|11498.6|11501.4|11499.4|11499.8|11497.8|758
1647950100000|2022-03-22 11:55:00|11501.4|11499.4|11502.2|11500.2|11502.2|11500.2|11501.4|11499.4|944
1647950400000|2022-03-22 12:00:00|11501.4|11499.4|11499.8|11497.8|11502.2|11500.2|11499|11497|1347
1647950700000|2022-03-22 12:05:00|11499.4|11497.4|11499|11497|11500.6|11498.6|11498.3|11496.3|2722
1647951000000|2022-03-22 12:10:00|11499.4|11497.4|11499|11497|11499.8|11497.8|11498.3|11496.3|2303
1647951300000|2022-03-22 12:15:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11496.7|11494.7|2071
1647951600000|2022-03-22 12:20:00|11498.7|11496.7|11501.4|11499.4|11502.2|11500.2|11498.3|11496.3|4562
1647951900000|2022-03-22 12:25:00|11500.6|11498.6|11503|11501|11503|11501|11499.8|11497.8|2795
1647952200000|2022-03-22 12:30:00|11502.2|11500.2|11499.8|11497.8|11502.2|11500.2|11498.3|11496.3|4800
1647952500000|2022-03-22 12:35:00|11499|11497|11495.9|11493.9|11499.8|11497.8|11495.9|11493.9|3225
1647952800000|2022-03-22 12:40:00|11496.7|11494.7|11500.6|11498.6|11500.6|11498.6|11495.9|11493.9|2929
1647953100000|2022-03-22 12:45:00|11501.4|11499.4|11506.9|11504.9|11506.9|11504.9|11499.8|11497.8|5338
1647953400000|2022-03-22 12:50:00|11506.1|11504.1|11501.4|11499.4|11506.1|11504.1|11501.4|11499.4|1859
1647953700000|2022-03-22 12:55:00|11502.2|11500.2|11500.6|11498.6|11506.1|11504.1|11499|11497|6439
1647954000000|2022-03-22 13:00:00|11499.8|11497.8|11499|11497|11502.2|11500.2|11499|11497|2731
1647954300000|2022-03-22 13:05:00|11498.3|11496.3|11492.8|11490.8|11498.3|11496.3|11492.8|11490.8|3770
1647954600000|2022-03-22 13:10:00|11489.7|11487.7|11489.7|11487.7|11492|11490|11488.1|11486.1|5344
1647954900000|2022-03-22 13:15:00|11490.5|11488.5|11492|11490|11493.6|11491.6|11487.3|11485.3|6645
1647955200000|2022-03-22 13:20:00|11492.8|11490.8|11492|11490|11495.1|11493.1|11491.2|11489.2|6458
1647955500000|2022-03-22 13:25:00|11492.8|11490.8|11493.6|11491.6|11495.1|11493.1|11492|11490|3666
1647955800000|2022-03-22 13:30:00|11494.4|11492.4|11491.2|11489.2|11495.1|11493.1|11489.7|11487.7|7268
1647956100000|2022-03-22 13:35:00|11492|11490|11491.2|11489.2|11494.4|11492.4|11491.2|11489.2|4881
1647956400000|2022-03-22 13:40:00|11492|11490|11495.1|11493.1|11496.7|11494.7|11492|11490|5356
1647956700000|2022-03-22 13:45:00|11494.4|11492.4|11494.4|11492.4|11495.9|11493.9|11493.6|11491.6|4821
1647957000000|2022-03-22 13:50:00|11493.6|11491.6|11490.5|11488.5|11494.4|11492.4|11490.5|11488.5|5127
1647957300000|2022-03-22 13:55:00|11491.2|11489.2|11488.1|11486.1|11492|11490|11487.3|11485.3|6982
1647957600000|2022-03-22 14:00:00|11488.9|11486.9|11485.8|11483.8|11488.9|11486.9|11485|11483|6008
1647957900000|2022-03-22 14:05:00|11485|11483|11487.3|11485.3|11488.1|11486.1|11484.2|11482.2|4764
1647958200000|2022-03-22 14:10:00|11486.5|11484.5|11488.1|11486.1|11488.1|11486.1|11485.8|11483.8|2622
1647958500000|2022-03-22 14:15:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11485.8|11483.8|3637
1647958800000|2022-03-22 14:20:00|11488.1|11486.1|11485|11483|11489.7|11487.7|11484.2|11482.2|5249
1647959100000|2022-03-22 14:25:00|11485.8|11483.8|11483.4|11481.4|11487.3|11485.3|11483.4|11481.4|7472
1647959400000|2022-03-22 14:30:00|11484.2|11482.2|11488.1|11486.1|11489.7|11487.7|11484.2|11482.2|3432
1647959700000|2022-03-22 14:35:00|11488.5|11486.5|11488.9|11486.9|11489.7|11487.7|11488.1|11486.1|2096
1647960000000|2022-03-22 14:40:00|11489.7|11487.7|11491.2|11489.2|11492|11490|11488.9|11486.9|4539
1647960300000|2022-03-22 14:45:00|11492|11490|11492.8|11490.8|11493.6|11491.6|11492|11490|2874
1647960600000|2022-03-22 14:50:00|11493.6|11491.6|11488.1|11486.1|11494.4|11492.4|11487.3|11485.3|3614
1647960900000|2022-03-22 14:55:00|11488.9|11486.9|11487.3|11485.3|11488.9|11486.9|11486.5|11484.5|3196
1647961200000|2022-03-22 15:00:00|11486.9|11484.9|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|3184
1647961500000|2022-03-22 15:05:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|1988
1647961800000|2022-03-22 15:10:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11485|11483|1943
1647962100000|2022-03-22 15:15:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|2051
1647962400000|2022-03-22 15:20:00|11485|11483|11485|11483|11486.5|11484.5|11484.2|11482.2|2528
1647962700000|2022-03-22 15:25:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11481.9|11479.9|3708
1647963000000|2022-03-22 15:30:00|11485|11483|11488.1|11486.1|11488.1|11486.1|11485|11483|2514
1647963300000|2022-03-22 15:35:00|11488.9|11486.9|11485|11483|11489.7|11487.7|11485|11483|2284
1647963600000|2022-03-22 15:40:00|11484.2|11482.2|11488.1|11486.1|11489.7|11487.7|11484.2|11482.2|7043
1647963900000|2022-03-22 15:45:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.1|11486.1|1901
1647964200000|2022-03-22 15:50:00|11489.7|11487.7|11492|11490|11492.8|11490.8|11489.7|11487.7|3140
1647964500000|2022-03-22 15:55:00|11491.2|11489.2|11492|11490|11492|11490|11489.7|11487.7|2939
1647964800000|2022-03-22 16:00:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11491.2|11489.2|3407
1647965100000|2022-03-22 16:05:00|11491.2|11489.2|11490.5|11488.5|11492|11490|11490.5|11488.5|3011
1647965400000|2022-03-22 16:10:00|11491.2|11489.2|11492|11490|11492.8|11490.8|11490.5|11488.5|1323
1647965700000|2022-03-22 16:15:00|11491.2|11489.2|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|1372
1647966000000|2022-03-22 16:20:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11492|11490|2279
1647966300000|2022-03-22 16:25:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|2976
1647966600000|2022-03-22 16:30:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|1665
1647966900000|2022-03-22 16:35:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|3253
1647967200000|2022-03-22 16:40:00|11495.9|11493.9|11495.1|11493.1|11497.5|11495.5|11494.4|11492.4|3540
1647967500000|2022-03-22 16:45:00|11495.9|11493.9|11495.1|11493.1|11495.9|11493.9|11493.6|11491.6|2499
1647967800000|2022-03-22 16:50:00|11494.8|11492.8|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|2161
1647968100000|2022-03-22 16:55:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|3227
1647968400000|2022-03-22 17:00:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|2750
1647968700000|2022-03-22 17:05:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11492|11490|1325
1647969000000|2022-03-22 17:10:00|11492.4|11490.4|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|1227
1647969300000|2022-03-22 17:15:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|2785
1647969600000|2022-03-22 17:20:00|11493.6|11491.6|11490.5|11488.5|11493.6|11491.6|11490.5|11488.5|1851
1647969900000|2022-03-22 17:25:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1033
1647970200000|2022-03-22 17:30:00|11489.7|11487.7|11489.7|11487.7|11490.5|11488.5|11488.9|11486.9|2365
1647970500000|2022-03-22 17:35:00|11488.9|11486.9|11491.2|11489.2|11491.2|11489.2|11488.9|11486.9|3361
1647970800000|2022-03-22 17:40:00|11490.5|11488.5|11491.2|11489.2|11491.2|11489.2|11489.7|11487.7|2584
1647971100000|2022-03-22 17:45:00|11492|11490|11492.8|11490.8|11493.6|11491.6|11492|11490|1676
1647971400000|2022-03-22 17:50:00|11492|11490|11490.5|11488.5|11492.8|11490.8|11490.5|11488.5|1441
1647971700000|2022-03-22 17:55:00|11491.2|11489.2|11489.7|11487.7|11491.2|11489.2|11488.9|11486.9|1403
1647972000000|2022-03-22 18:00:00|11490.5|11488.5|11492.8|11490.8|11492.8|11490.8|11489.7|11487.7|2386
1647972300000|2022-03-22 18:05:00|11492|11490|11492|11490|11492.8|11490.8|11492|11490|1895
1647972600000|2022-03-22 18:10:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.1|11488.1|2088
1647972900000|2022-03-22 18:15:00|11491.2|11489.2|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1867
1647973200000|2022-03-22 18:20:00|11490.8|11488.8|11491.2|11489.2|11492.8|11490.8|11490.5|11488.5|1428
1647973500000|2022-03-22 18:25:00|11490.5|11488.5|11490.5|11488.5|11490.5|11488.5|11490.5|11488.5|2078
1647973800000|2022-03-22 18:30:00|11491.2|11489.2|11494.4|11492.4|11494.4|11492.4|11491.2|11489.2|3289
1647974100000|2022-03-22 18:35:00|11495.1|11493.1|11495.9|11493.9|11495.9|11493.9|11494.4|11492.4|1157
1647974400000|2022-03-22 18:40:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|2446
1647974700000|2022-03-22 18:45:00|11495.1|11493.1|11498.3|11496.3|11498.3|11496.3|11494.4|11492.4|6258
1647975000000|2022-03-22 18:50:00|11497.5|11495.5|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|3286
1647975300000|2022-03-22 18:55:00|11499|11497|11489.7|11487.7|11499|11497|11489.7|11487.7|6215
1647975600000|2022-03-22 19:00:00|11490.5|11488.5|11491.2|11489.2|11491.2|11489.2|11489.7|11487.7|5821
1647975900000|2022-03-22 19:05:00|11490.5|11488.5|11488.1|11486.1|11491.2|11489.2|11488.1|11486.1|3555
1647976200000|2022-03-22 19:10:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|6871
1647976500000|2022-03-22 19:15:00|11486.5|11484.5|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|5761
1647976800000|2022-03-22 19:20:00|11487.3|11485.3|11487.3|11485.3|11488.9|11486.9|11486.5|11484.5|2920
1647977100000|2022-03-22 19:25:00|11488.1|11486.1|11485.8|11483.8|11488.1|11486.1|11485.8|11483.8|1735
1647977400000|2022-03-22 19:30:00|11485|11483|11485.8|11483.8|11487.3|11485.3|11483.4|11481.4|3288
1647977700000|2022-03-22 19:35:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11484.2|11482.2|3341
1647978000000|2022-03-22 19:40:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|2136
1647978300000|2022-03-22 19:45:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11482.6|11480.6|3650
1647978600000|2022-03-22 19:50:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|2505
1647978900000|2022-03-22 19:55:00|11483.4|11481.4|11485|11483|11485|11483|11481.9|11479.9|3060
1647979200000|2022-03-22 20:00:00|11484.2|11482.2|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|2509
1647979500000|2022-03-22 20:05:00|11486.5|11484.5|11488.1|11486.1|11489.7|11487.7|11485.8|11483.8|2939
1647979800000|2022-03-22 20:10:00|11488.9|11486.9|11486.5|11484.5|11489.7|11487.7|11486.5|11484.5|2278
1647980100000|2022-03-22 20:15:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11485|11483|1592
1647980400000|2022-03-22 20:20:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11484.2|11482.2|2758
1647980700000|2022-03-22 20:25:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11483.4|11481.4|2470
1647981000000|2022-03-22 20:30:00|11485|11483|11484.2|11482.2|11485|11483|11483.4|11481.4|1646
1647981300000|2022-03-22 20:35:00|11483.4|11481.4|11483.4|11481.4|11485|11483|11483.4|11481.4|2210
1647981600000|2022-03-22 20:40:00|11484.2|11482.2|11485|11483|11485|11483|11484.2|11482.2|663
1647981900000|2022-03-22 20:45:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|2876
1647982200000|2022-03-22 20:50:00|11483.4|11481.4|11483.4|11481.4|11483.4|11481.4|11482.6|11480.6|1480
1647982500000|2022-03-22 20:55:00|11482.6|11480.6|11484.2|11482.2|11484.2|11482.2|11482.6|11480.6|4386
1647986400000|2022-03-22 22:00:00|11485.8|11483.8|11489.7|11487.7|11490.8|11488.8|11485.8|11483.8|2022
1647987000000|2022-03-22 22:10:00|||||||||11
1647987300000|2022-03-22 22:15:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|100
1647987600000|2022-03-22 22:20:00|11490.1|11488.1|11490.5|11488.5|11490.5|11488.5|11489.7|11487.7|46
1647987900000|2022-03-22 22:25:00|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|207
1647988200000|2022-03-22 22:30:00|||||||||60
1647988500000|2022-03-22 22:35:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|105
1647988800000|2022-03-22 22:40:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|32
1647989100000|2022-03-22 22:45:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|177
1647989400000|2022-03-22 22:50:00|11488.1|11486.1|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|109
1647989700000|2022-03-22 22:55:00|11486.9|11484.9|11484.2|11482.2|11486.9|11484.9|11484.2|11482.2|355
1647990000000|2022-03-22 23:00:00|11485|11483|11485|11483|11485|11483|11485|11483|84
1647990300000|2022-03-22 23:05:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|405
1647990600000|2022-03-22 23:10:00|11484.6|11482.6|11485|11483|11485|11483|11484.2|11482.2|205
1647990900000|2022-03-22 23:15:00|11485.4|11483.4|11485.8|11483.8|11485.8|11483.8|11485.4|11483.4|153
1647991200000|2022-03-22 23:20:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|62
1647991500000|2022-03-22 23:25:00|11487.7|11485.7|11488.1|11486.1|11488.1|11486.1|11487.7|11485.7|83
1647991800000|2022-03-22 23:30:00|11487.3|11485.3|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|152
1647992100000|2022-03-22 23:35:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|69
1647992400000|2022-03-22 23:40:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485.8|11483.8|104
1647992700000|2022-03-22 23:45:00|11485|11483|11485.8|11483.8|11486.2|11484.2|11485|11483|113
1647993000000|2022-03-22 23:50:00|11486.2|11484.2|11486.9|11484.9|11486.9|11484.9|11485.8|11483.8|140
1647993300000|2022-03-22 23:55:00|11487.3|11485.3|11481.9|11479.9|11487.3|11485.3|11481.1|11479.1|553
1647993600000|2022-03-23 00:00:00|11482.6|11480.6|11485.8|11483.8|11485.8|11483.8|11482.6|11480.6|679
1647993900000|2022-03-23 00:05:00|11485.4|11483.4|11485|11483|11485.4|11483.4|11484.2|11482.2|153
1647994200000|2022-03-23 00:10:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|214
1647994500000|2022-03-23 00:15:00|11485|11483|11485|11483|11485|11483|11484.2|11482.2|75
1647994800000|2022-03-23 00:20:00|11484.2|11482.2|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|387
1647995100000|2022-03-23 00:25:00|11481.9|11479.9|11481.9|11479.9|11483.8|11481.8|11481.9|11479.9|233
1647995400000|2022-03-23 00:30:00|11481.1|11479.1|11476.4|11474.4|11481.9|11479.9|11476.4|11474.4|2866
1647995700000|2022-03-23 00:35:00|11476.8|11474.8|11474.8|11472.8|11477.2|11475.2|11474.8|11472.8|1579
1647996000000|2022-03-23 00:40:00|11475.2|11473.2|11472.5|11470.5|11475.6|11473.6|11472.5|11470.5|1377
1647996300000|2022-03-23 00:45:00|11473.3|11471.3|11472.5|11470.5|11473.7|11471.7|11469.4|11467.4|1427
1647996600000|2022-03-23 00:50:00|11471.7|11469.7|11473.3|11471.3|11474.8|11472.8|11470.9|11468.9|1190
1647996900000|2022-03-23 00:55:00|11473.7|11471.7|11471.7|11469.7|11474.8|11472.8|11471.7|11469.7|603
1647997200000|2022-03-23 01:00:00|11472.1|11470.1|11478|11476|11478.7|11476.7|11471.7|11469.7|2221
1647997500000|2022-03-23 01:05:00|11477.6|11475.6|11472.5|11470.5|11477.6|11475.6|11472.5|11470.5|1380
1647997800000|2022-03-23 01:10:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11471.7|11469.7|1273
1647998100000|2022-03-23 01:15:00|11475.6|11473.6|11475.6|11473.6|11477.2|11475.2|11475.6|11473.6|954
1647998400000|2022-03-23 01:20:00|11476|11474|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|457
1647998700000|2022-03-23 01:25:00|11476|11474|11474.8|11472.8|11476.4|11474.4|11474.8|11472.8|3327
1647999000000|2022-03-23 01:30:00|11474|11472|11472.1|11470.1|11474|11472|11471.7|11469.7|900
1647999300000|2022-03-23 01:35:00|11471.7|11469.7|11470.1|11468.1|11472.5|11470.5|11470.1|11468.1|406
1647999600000|2022-03-23 01:40:00|11470.5|11468.5|11472.5|11470.5|11473.3|11471.3|11470.1|11468.1|552
1647999900000|2022-03-23 01:45:00|11473.3|11471.3|11474|11472|11474|11472|11470.9|11468.9|629
1648000200000|2022-03-23 01:50:00|11473.3|11471.3|11471.7|11469.7|11474|11472|11471.7|11469.7|309
1648000500000|2022-03-23 01:55:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.1|11468.1|260
1648000800000|2022-03-23 02:00:00|11471.7|11469.7|11470.1|11468.1|11472.5|11470.5|11469.4|11467.4|660
1648001100000|2022-03-23 02:05:00|11470.9|11468.9|11472.5|11470.5|11472.5|11470.5|11470.1|11468.1|229
1648001400000|2022-03-23 02:10:00|11472.1|11470.1|11472.5|11470.5|11472.5|11470.5|11470.9|11468.9|399
1648001700000|2022-03-23 02:15:00|11472.1|11470.1|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|158
1648002000000|2022-03-23 02:20:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11470.9|11468.9|130
1648002300000|2022-03-23 02:25:00|11471.3|11469.3|11473.3|11471.3|11474|11472|11470.9|11468.9|201
1648002600000|2022-03-23 02:30:00|11472.5|11470.5|11472.9|11470.9|11473.3|11471.3|11472.5|11470.5|142
1648002900000|2022-03-23 02:35:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|64
1648003200000|2022-03-23 02:40:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11471.7|11469.7|93
1648003500000|2022-03-23 02:45:00|11472.9|11470.9|11474|11472|11474|11472|11472.5|11470.5|163
1648003800000|2022-03-23 02:50:00|11474.8|11472.8|11474|11472|11474.8|11472.8|11474|11472|235
1648004100000|2022-03-23 02:55:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|149
1648004400000|2022-03-23 03:00:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|181
1648004700000|2022-03-23 03:05:00|11473.7|11471.7|11474|11472|11474|11472|11473.3|11471.3|207
1648005000000|2022-03-23 03:10:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|179
1648005300000|2022-03-23 03:15:00|11475.6|11473.6|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|118
1648005600000|2022-03-23 03:20:00|11475.2|11473.2|11475.6|11473.6|11475.6|11473.6|11475.2|11473.2|143
1648005900000|2022-03-23 03:25:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|291
1648006200000|2022-03-23 03:30:00|11474|11472|11473.3|11471.3|11474|11472|11472.5|11470.5|288
1648006500000|2022-03-23 03:35:00|11472.9|11470.9|11472.5|11470.5|11472.9|11470.9|11472.5|11470.5|200
1648006800000|2022-03-23 03:40:00|11473.3|11471.3|11473.3|11471.3|11473.3|11471.3|11473.3|11471.3|75
1648007100000|2022-03-23 03:45:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|112
1648007400000|2022-03-23 03:50:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|132
1648007700000|2022-03-23 03:55:00|11470.1|11468.1|11472.1|11470.1|11472.5|11470.5|11470.1|11468.1|372
1648008000000|2022-03-23 04:00:00|11471.7|11469.7|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|231
1648008300000|2022-03-23 04:05:00|11471.7|11469.7|11470.9|11468.9|11472.5|11470.5|11470.1|11468.1|297
1648008600000|2022-03-23 04:10:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11470.1|11468.1|82
1648008900000|2022-03-23 04:15:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|43
1648009200000|2022-03-23 04:20:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|81
1648009500000|2022-03-23 04:25:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.9|11468.9|161
1648009800000|2022-03-23 04:30:00|11472.5|11470.5|11470.9|11468.9|11472.5|11470.5|11470.9|11468.9|78
1648010100000|2022-03-23 04:35:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11471.7|11469.7|228
1648010400000|2022-03-23 04:40:00|11473.3|11471.3|11474|11472|11474|11472|11472.5|11470.5|116
1648010700000|2022-03-23 04:45:00|11473.3|11471.3|11472.9|11470.9|11473.3|11471.3|11472.5|11470.5|120
1648011000000|2022-03-23 04:50:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|54
1648011300000|2022-03-23 04:55:00|11474|11472|11474.8|11472.8|11474.8|11472.8|11473.3|11471.3|423
1648011600000|2022-03-23 05:00:00|11475.6|11473.6|11475.6|11473.6|11476.4|11474.4|11475.6|11473.6|773
1648011900000|2022-03-23 05:05:00|11474.8|11472.8|11474|11472|11475.6|11473.6|11474|11472|217
1648012200000|2022-03-23 05:10:00|11474.8|11472.8|11474.8|11472.8|11475.6|11473.6|11474.8|11472.8|111
1648012500000|2022-03-23 05:15:00|11475.2|11473.2|11475.6|11473.6|11475.6|11473.6|11475.2|11473.2|67
1648012800000|2022-03-23 05:20:00|11476.4|11474.4|11475.6|11473.6|11476.4|11474.4|11475.6|11473.6|183
1648013100000|2022-03-23 05:25:00|11476|11474|11476.4|11474.4|11476.8|11474.8|11475.6|11473.6|92
1648013400000|2022-03-23 05:30:00|11476|11474|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|130
1648013700000|2022-03-23 05:35:00|11476.8|11474.8|11478|11476|11478.7|11476.7|11476.4|11474.4|127
1648014000000|2022-03-23 05:40:00|11478.3|11476.3|11478|11476|11478.3|11476.3|11477.2|11475.2|242
1648014300000|2022-03-23 05:45:00|11477.6|11475.6|11480.3|11478.3|11480.3|11478.3|11477.2|11475.2|201
1648014600000|2022-03-23 05:50:00|11479.9|11477.9|11479.5|11477.5|11479.9|11477.9|11478.7|11476.7|265
1648014900000|2022-03-23 05:55:00|11480.3|11478.3|11480.3|11478.3|11480.3|11478.3|11478.7|11476.7|584
1648015200000|2022-03-23 06:00:00|11479.9|11477.9|11479.5|11477.5|11480.3|11478.3|11478|11476|398
1648015500000|2022-03-23 06:05:00|11480.3|11478.3|11480.3|11478.3|11480.3|11478.3|11479.5|11477.5|690
1648015800000|2022-03-23 06:10:00|11479.5|11477.5|11479.5|11477.5|11480.3|11478.3|11479.5|11477.5|489
1648016100000|2022-03-23 06:15:00|11478.7|11476.7|11479.5|11477.5|11479.5|11477.5|11478.7|11476.7|69
1648016400000|2022-03-23 06:20:00|11478.7|11476.7|11478.7|11476.7|11479.5|11477.5|11478.7|11476.7|462
1648016700000|2022-03-23 06:25:00|11479.5|11477.5|11478.7|11476.7|11479.5|11477.5|11478.7|11476.7|136
1648017000000|2022-03-23 06:30:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11479.5|11477.5|552
1648017300000|2022-03-23 06:35:00|11481.1|11479.1|11478|11476|11481.1|11479.1|11478|11476|419
1648017600000|2022-03-23 06:40:00|11478.7|11476.7|11478|11476|11478.7|11476.7|11478|11476|309
1648017900000|2022-03-23 06:45:00|11477.2|11475.2|11475.6|11473.6|11478|11476|11475.6|11473.6|860
1648018200000|2022-03-23 06:50:00|11476.4|11474.4|11477.2|11475.2|11477.2|11475.2|11475.6|11473.6|384
1648018500000|2022-03-23 06:55:00|11476.4|11474.4|11475.6|11473.6|11476.4|11474.4|11474.8|11472.8|375
1648018800000|2022-03-23 07:00:00|11476.4|11474.4|11478.7|11476.7|11479.5|11477.5|11474.8|11472.8|856
1648019100000|2022-03-23 07:05:00|11479.1|11477.1|11478|11476|11479.5|11477.5|11476.8|11474.8|1317
1648019400000|2022-03-23 07:10:00|11478.7|11476.7|11478|11476|11479.5|11477.5|11476.8|11474.8|826
1648019700000|2022-03-23 07:15:00|11478.7|11476.7|11479.5|11477.5|11479.5|11477.5|11478|11476|955
1648020000000|2022-03-23 07:20:00|11478.7|11476.7|11478.3|11476.3|11479.5|11477.5|11478|11476|245
1648020300000|2022-03-23 07:25:00|11478.7|11476.7|11480.3|11478.3|11481.9|11479.9|11478.7|11476.7|1228
1648020600000|2022-03-23 07:30:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11479.5|11477.5|1134
1648020900000|2022-03-23 07:35:00|11481.1|11479.1|11482.6|11480.6|11483.4|11481.4|11481.1|11479.1|2212
1648021200000|2022-03-23 07:40:00|11482.3|11480.3|11482.6|11480.6|11483.4|11481.4|11481.9|11479.9|926
1648021500000|2022-03-23 07:45:00|11483.4|11481.4|11481.9|11479.9|11483.4|11481.4|11480.3|11478.3|2588
1648021800000|2022-03-23 07:50:00|11481.1|11479.1|11482.6|11480.6|11482.6|11480.6|11480.3|11478.3|370
1648022100000|2022-03-23 07:55:00|11483.4|11481.4|11483.4|11481.4|11484.2|11482.2|11483.4|11481.4|1278
1648022400000|2022-03-23 08:00:00|11484.2|11482.2|11486.5|11484.5|11486.5|11484.5|11483.4|11481.4|1906
1648022700000|2022-03-23 08:05:00|11485.8|11483.8|11482.6|11480.6|11486.5|11484.5|11482.6|11480.6|816
1648023000000|2022-03-23 08:10:00|11482.3|11480.3|11485.8|11483.8|11485.8|11483.8|11482.3|11480.3|1258
1648023300000|2022-03-23 08:15:00|11486.5|11484.5|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|1837
1648023600000|2022-03-23 08:20:00|11489.7|11487.7|11491.2|11489.2|11492.8|11490.8|11489.7|11487.7|2479
1648023900000|2022-03-23 08:25:00|11490.8|11488.8|11488.9|11486.9|11491.2|11489.2|11487.3|11485.3|1712
1648024200000|2022-03-23 08:30:00|11489.7|11487.7|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|998
1648024500000|2022-03-23 08:35:00|11488.1|11486.1|11490.5|11488.5|11491.2|11489.2|11487.3|11485.3|1120
1648024800000|2022-03-23 08:40:00|11490.8|11488.8|11491.2|11489.2|11492|11490|11489.7|11487.7|1124
1648025100000|2022-03-23 08:45:00|11492|11490|11492|11490|11493.6|11491.6|11491.2|11489.2|1500
1648025400000|2022-03-23 08:50:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11492|11490|921
1648025700000|2022-03-23 08:55:00|11492.8|11490.8|11492.8|11490.8|11494.4|11492.4|11492.8|11490.8|626
1648026000000|2022-03-23 09:00:00|11492.4|11490.4|11492|11490|11494.4|11492.4|11492|11490|1188
1648026300000|2022-03-23 09:05:00|11492.4|11490.4|11492|11490|11492.4|11490.4|11491.2|11489.2|846
1648026600000|2022-03-23 09:10:00|11491.2|11489.2|11491.2|11489.2|11491.2|11489.2|11491.2|11489.2|1350
1648026900000|2022-03-23 09:15:00|11492|11490|11493.6|11491.6|11493.6|11491.6|11492|11490|862
1648027200000|2022-03-23 09:20:00|11492.8|11490.8|11493.6|11491.6|11493.6|11491.6|11492.8|11490.8|791
1648027500000|2022-03-23 09:25:00|11494.4|11492.4|11494.8|11492.8|11496.7|11494.7|11494.4|11492.4|1426
1648027800000|2022-03-23 09:30:00|11494.4|11492.4|11499|11497|11499.8|11497.8|11494.4|11492.4|3281
1648028100000|2022-03-23 09:35:00|11499.8|11497.8|11503.7|11501.7|11503.7|11501.7|11499|11497|6195
1648028400000|2022-03-23 09:40:00|11504.5|11502.5|11506.9|11504.9|11508.4|11506.4|11503.7|11501.7|5600
1648028700000|2022-03-23 09:45:00|11506.1|11504.1|11504.5|11502.5|11506.1|11504.1|11504.5|11502.5|1197
1648029000000|2022-03-23 09:50:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|1136
1648029300000|2022-03-23 09:55:00|11506.1|11504.1|11506.1|11504.1|11506.9|11504.9|11505.3|11503.3|593
1648029600000|2022-03-23 10:00:00|11506.9|11504.9|11508.4|11506.4|11509.2|11507.2|11506.9|11504.9|1350
1648029900000|2022-03-23 10:05:00|11507.6|11505.6|11506.1|11504.1|11508.4|11506.4|11505.3|11503.3|1093
1648030200000|2022-03-23 10:10:00|11506.5|11504.5|11503.7|11501.7|11506.5|11504.5|11503.7|11501.7|1029
1648030500000|2022-03-23 10:15:00|11504.1|11502.1|11501.4|11499.4|11504.5|11502.5|11501.4|11499.4|2094
1648030800000|2022-03-23 10:20:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|803
1648031100000|2022-03-23 10:25:00|11499.8|11497.8|11501.4|11499.4|11501.4|11499.4|11499.8|11497.8|1547
1648031400000|2022-03-23 10:30:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|1160
1648031700000|2022-03-23 10:35:00|11501.8|11499.8|11502.2|11500.2|11503.7|11501.7|11501.4|11499.4|2788
1648032000000|2022-03-23 10:40:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|646
1648032300000|2022-03-23 10:45:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|983
1648032600000|2022-03-23 10:50:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11501.4|11499.4|1249
1648032900000|2022-03-23 10:55:00|11501.4|11499.4|11500.6|11498.6|11501.4|11499.4|11500.6|11498.6|1347
1648033200000|2022-03-23 11:00:00|11500.2|11498.2|11501.4|11499.4|11502.2|11500.2|11499.8|11497.8|1056
1648033500000|2022-03-23 11:05:00|11500.6|11498.6|11500.6|11498.6|11502.2|11500.2|11500.6|11498.6|768
1648033800000|2022-03-23 11:10:00|11499.8|11497.8|11498.3|11496.3|11500.6|11498.6|11498.3|11496.3|1555
1648034100000|2022-03-23 11:15:00|11499|11497|11496.7|11494.7|11499.8|11497.8|11496.7|11494.7|1590
1648034400000|2022-03-23 11:20:00|11497.1|11495.1|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|516
1648034700000|2022-03-23 11:25:00|11496.7|11494.7|11493.6|11491.6|11497.5|11495.5|11491.2|11489.2|4074
1648035000000|2022-03-23 11:30:00|11494.4|11492.4|11496.7|11494.7|11496.7|11494.7|11494.4|11492.4|1786
1648035300000|2022-03-23 11:35:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11495.9|11493.9|2249
1648035600000|2022-03-23 11:40:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11498.3|11496.3|1953
1648035900000|2022-03-23 11:45:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11497.5|11495.5|1267
1648036200000|2022-03-23 11:50:00|11498.3|11496.3|11495.9|11493.9|11498.3|11496.3|11495.9|11493.9|2138
1648036500000|2022-03-23 11:55:00|11496.7|11494.7|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|1985
1648036800000|2022-03-23 12:00:00|11500.2|11498.2|11495.9|11493.9|11500.6|11498.6|11495.1|11493.1|3902
1648037100000|2022-03-23 12:05:00|11496.7|11494.7|11499|11497|11499.8|11497.8|11495.9|11493.9|1697
1648037400000|2022-03-23 12:10:00|11498.3|11496.3|11496.7|11494.7|11500.6|11498.6|11496.7|11494.7|1893
1648037700000|2022-03-23 12:15:00|11497.5|11495.5|11499|11497|11499|11497|11497.5|11495.5|1244
1648038000000|2022-03-23 12:20:00|11499.8|11497.8|11490.5|11488.5|11499.8|11497.8|11489.7|11487.7|4363
1648038300000|2022-03-23 12:25:00|11491.2|11489.2|11494|11492|11495.1|11493.1|11491.2|11489.2|3338
1648038600000|2022-03-23 12:30:00|11494.4|11492.4|11497.5|11495.5|11498.3|11496.3|11493.6|11491.6|1803
1648038900000|2022-03-23 12:35:00|11496.7|11494.7|11498.3|11496.3|11499.8|11497.8|11495.9|11493.9|2891
1648039200000|2022-03-23 12:40:00|11499|11497|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|4479
1648039500000|2022-03-23 12:45:00|11500.6|11498.6|11498.3|11496.3|11503|11501|11497.5|11495.5|3673
1648039800000|2022-03-23 12:50:00|11499|11497|11498.3|11496.3|11499.8|11497.8|11496.7|11494.7|2987
1648040100000|2022-03-23 12:55:00|11498.7|11496.7|11496.7|11494.7|11498.7|11496.7|11495.9|11493.9|1927
1648040400000|2022-03-23 13:00:00|11495.9|11493.9|11499|11497|11499.8|11497.8|11495.9|11493.9|1971
1648040700000|2022-03-23 13:05:00|11498.3|11496.3|11500.6|11498.6|11500.6|11498.6|11498.3|11496.3|1479
1648041000000|2022-03-23 13:10:00|11501.4|11499.4|11505.3|11503.3|11506.1|11504.1|11501.4|11499.4|5754
1648041300000|2022-03-23 13:15:00|11506.1|11504.1|11506.9|11504.9|11509.2|11507.2|11505.3|11503.3|6342
1648041600000|2022-03-23 13:20:00|11506.1|11504.1|11508.4|11506.4|11509.2|11507.2|11504.5|11502.5|2749
1648041900000|2022-03-23 13:25:00|11509.2|11507.2|11504.5|11502.5|11509.2|11507.2|11503.7|11501.7|3846
1648042200000|2022-03-23 13:30:00|11503.7|11501.7|11503|11501|11504.5|11502.5|11502.2|11500.2|2141
1648042500000|2022-03-23 13:35:00|11503.7|11501.7|11502.2|11500.2|11504.5|11502.5|11501.4|11499.4|3892
1648042800000|2022-03-23 13:40:00|11501.4|11499.4|11500.6|11498.6|11502.2|11500.2|11499.8|11497.8|5005
1648043100000|2022-03-23 13:45:00|11501.4|11499.4|11502.2|11500.2|11503|11501|11500.6|11498.6|3761
1648043400000|2022-03-23 13:50:00|11502.6|11500.6|11507.6|11505.6|11507.6|11505.6|11502.2|11500.2|5929
1648043700000|2022-03-23 13:55:00|11506.9|11504.9|11508.4|11506.4|11510|11508|11506.9|11504.9|3025
1648044000000|2022-03-23 14:00:00|11508|11506|11506.1|11504.1|11508.4|11506.4|11506.1|11504.1|3297
1648044300000|2022-03-23 14:05:00|11506.9|11504.9|11506.1|11504.1|11507.6|11505.6|11506.1|11504.1|1620
1648044600000|2022-03-23 14:10:00|11506.9|11504.9|11503.7|11501.7|11506.9|11504.9|11503.7|11501.7|11992
1648044900000|2022-03-23 14:15:00|11504.5|11502.5|11499.8|11497.8|11504.5|11502.5|11499.8|11497.8|6200
1648045200000|2022-03-23 14:20:00|11500.6|11498.6|11499|11497|11501.4|11499.4|11498.3|11496.3|4377
1648045500000|2022-03-23 14:25:00|11498.7|11496.7|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|3338
1648045800000|2022-03-23 14:30:00|11499|11497|11499|11497|11500.2|11498.2|11496.7|11494.7|5411
1648046100000|2022-03-23 14:35:00|11498.3|11496.3|11502.2|11500.2|11502.2|11500.2|11498.3|11496.3|2340
1648046400000|2022-03-23 14:40:00|11502.6|11500.6|11504.5|11502.5|11504.5|11502.5|11500.6|11498.6|3877
1648046700000|2022-03-23 14:45:00|11505.3|11503.3|11500.6|11498.6|11505.3|11503.3|11500.6|11498.6|4095
1648047000000|2022-03-23 14:50:00|11501.4|11499.4|11498.3|11496.3|11501.4|11499.4|11498.3|11496.3|1938
1648047300000|2022-03-23 14:55:00|11497.5|11495.5|11498.3|11496.3|11499.8|11497.8|11497.5|11495.5|2331
1648047600000|2022-03-23 15:00:00|11499|11497|11495.1|11493.1|11499.8|11497.8|11495.1|11493.1|3089
1648047900000|2022-03-23 15:05:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2718
1648048200000|2022-03-23 15:10:00|11495.1|11493.1|11495.9|11493.9|11496.7|11494.7|11494.4|11492.4|2136
1648048500000|2022-03-23 15:15:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11492.8|11490.8|2603
1648048800000|2022-03-23 15:20:00|11493.6|11491.6|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2347
1648049100000|2022-03-23 15:25:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11493.6|11491.6|2610
1648049400000|2022-03-23 15:30:00|11495.9|11493.9|11492|11490|11496.7|11494.7|11491.2|11489.2|5036
1648049700000|2022-03-23 15:35:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11489.7|11487.7|3746
1648050000000|2022-03-23 15:40:00|11491.2|11489.2|11492|11490|11492.8|11490.8|11491.2|11489.2|3822
1648050300000|2022-03-23 15:45:00|11492.8|11490.8|11495.1|11493.1|11495.9|11493.9|11492.8|11490.8|2413
1648050600000|2022-03-23 15:50:00|11495.9|11493.9|11493.6|11491.6|11496.7|11494.7|11493.6|11491.6|4566
1648050900000|2022-03-23 15:55:00|11494|11492|11492.8|11490.8|11494.4|11492.4|11492|11490|5881
1648051200000|2022-03-23 16:00:00|11493.6|11491.6|11492|11490|11493.6|11491.6|11491.2|11489.2|2168
1648051500000|2022-03-23 16:05:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|1086
1648051800000|2022-03-23 16:10:00|11491.6|11489.6|11495.9|11493.9|11495.9|11493.9|11491.6|11489.6|3823
1648052100000|2022-03-23 16:15:00|11496.7|11494.7|11502.2|11500.2|11502.2|11500.2|11496.7|11494.7|6598
1648052400000|2022-03-23 16:20:00|11501.4|11499.4|11501.4|11499.4|11503|11501|11499.8|11497.8|2545
1648052700000|2022-03-23 16:25:00|11500.6|11498.6|11503|11501|11503.7|11501.7|11500.6|11498.6|2283
1648053000000|2022-03-23 16:30:00|11502.2|11500.2|11504.5|11502.5|11504.5|11502.5|11502.2|11500.2|2076
1648053300000|2022-03-23 16:35:00|11503.7|11501.7|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|2166
1648053600000|2022-03-23 16:40:00|11506.1|11504.1|11504.5|11502.5|11506.1|11504.1|11504.5|11502.5|1591
1648053900000|2022-03-23 16:45:00|11505.3|11503.3|11505.3|11503.3|11506.1|11504.1|11504.5|11502.5|4988
1648054200000|2022-03-23 16:50:00|11506.1|11504.1|11506.9|11504.9|11506.9|11504.9|11504.5|11502.5|1124
1648054500000|2022-03-23 16:55:00|11506.1|11504.1|11507.6|11505.6|11510|11508|11506.1|11504.1|3786
1648054800000|2022-03-23 17:00:00|11506.9|11504.9|11510.8|11508.8|11511.5|11509.5|11506.9|11504.9|7045
1648055100000|2022-03-23 17:05:00|11511.5|11509.5|11514.7|11512.7|11515.5|11513.5|11511.5|11509.5|3362
1648055400000|2022-03-23 17:10:00|11515.5|11513.5|11512.3|11510.3|11515.5|11513.5|11512.3|11510.3|4589
1648055700000|2022-03-23 17:15:00|11511.5|11509.5|11506.9|11504.9|11512.3|11510.3|11506.9|11504.9|3873
1648056000000|2022-03-23 17:20:00|11507.6|11505.6|11510.8|11508.8|11510.8|11508.8|11506.9|11504.9|4505
1648056300000|2022-03-23 17:25:00|11510|11508|11513.1|11511.1|11513.9|11511.9|11509.2|11507.2|5148
1648056600000|2022-03-23 17:30:00|11512.3|11510.3|11512.3|11510.3|11513.1|11511.1|11511.5|11509.5|7215
1648056900000|2022-03-23 17:35:00|11513.1|11511.1|11513.1|11511.1|11515.5|11513.5|11511.5|11509.5|3006
1648057200000|2022-03-23 17:40:00|11512.3|11510.3|11512.3|11510.3|11513.1|11511.1|11511.5|11509.5|1893
1648057500000|2022-03-23 17:45:00|11511.5|11509.5|11514.7|11512.7|11516.2|11514.2|11511.5|11509.5|4461
1648057800000|2022-03-23 17:50:00|11515.5|11513.5|11520.1|11518.1|11520.1|11518.1|11515.5|11513.5|10651
1648058100000|2022-03-23 17:55:00|11519.4|11517.4|11518.6|11516.6|11520.9|11518.9|11518.6|11516.6|3904
1648058400000|2022-03-23 18:00:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11518.6|11516.6|1255
1648058700000|2022-03-23 18:05:00|11520.1|11518.1|11522.5|11520.5|11524.8|11522.8|11520.1|11518.1|7810
1648059000000|2022-03-23 18:10:00|11521.7|11519.7|11519.4|11517.4|11522.5|11520.5|11518.6|11516.6|3609
1648059300000|2022-03-23 18:15:00|11518.6|11516.6|11517.8|11515.8|11519.4|11517.4|11517|11515|1652
1648059600000|2022-03-23 18:20:00|11517|11515|11517|11515|11518.6|11516.6|11515.5|11513.5|3186
1648059900000|2022-03-23 18:25:00|11517.8|11515.8|11518.6|11516.6|11519.4|11517.4|11517|11515|2225
1648060200000|2022-03-23 18:30:00|11519|11517|11517|11515|11519.4|11517.4|11516.2|11514.2|3072
1648060500000|2022-03-23 18:35:00|11516.2|11514.2|11515.5|11513.5|11516.2|11514.2|11514.7|11512.7|4286
1648060800000|2022-03-23 18:40:00|11515.1|11513.1|11514.7|11512.7|11515.5|11513.5|11514.7|11512.7|1010
1648061100000|2022-03-23 18:45:00|11514.3|11512.3|11513.9|11511.9|11514.3|11512.3|11513.1|11511.1|2073
1648061400000|2022-03-23 18:50:00|11514.7|11512.7|11517|11515|11517|11515|11513.9|11511.9|1911
1648061700000|2022-03-23 18:55:00|11517.8|11515.8|11513.1|11511.1|11517.8|11515.8|11513.1|11511.1|7227
1648062000000|2022-03-23 19:00:00|11513.9|11511.9|11516.2|11514.2|11517|11515|11513.9|11511.9|4777
1648062300000|2022-03-23 19:05:00|11515.5|11513.5|11514.7|11512.7|11515.5|11513.5|11513.9|11511.9|1868
1648062600000|2022-03-23 19:10:00|11513.9|11511.9|11514.7|11512.7|11515.5|11513.5|11513.9|11511.9|1906
1648062900000|2022-03-23 19:15:00|11515.5|11513.5|11513.9|11511.9|11515.5|11513.5|11513.9|11511.9|4630
1648063200000|2022-03-23 19:20:00|11513.1|11511.1|11514.7|11512.7|11514.7|11512.7|11513.1|11511.1|2191
1648063500000|2022-03-23 19:25:00|11513.9|11511.9|11513.9|11511.9|11514.7|11512.7|11513.9|11511.9|1538
1648063800000|2022-03-23 19:30:00|11514.7|11512.7|11517|11515|11517|11515|11514.7|11512.7|1685
1648064100000|2022-03-23 19:35:00|11516.2|11514.2|11516.2|11514.2|11517|11515|11515.5|11513.5|2304
1648064400000|2022-03-23 19:40:00|11517|11515|11518.6|11516.6|11519.4|11517.4|11516.2|11514.2|3194
1648064700000|2022-03-23 19:45:00|11517.8|11515.8|11517.8|11515.8|11519.4|11517.4|11517|11515|2633
1648065000000|2022-03-23 19:50:00|11518.6|11516.6|11521.7|11519.7|11521.7|11519.7|11517.8|11515.8|3188
1648065300000|2022-03-23 19:55:00|11522.5|11520.5|11523.3|11521.3|11524|11522|11521.7|11519.7|4641
1648065600000|2022-03-23 20:00:00|11522.5|11520.5|11523.3|11521.3|11524|11522|11522.5|11520.5|3075
1648065900000|2022-03-23 20:05:00|11524|11522|11523.3|11521.3|11524|11522|11523.3|11521.3|1745
1648066200000|2022-03-23 20:10:00|11524|11522|11524|11522|11526.4|11524.4|11524|11522|2817
1648066500000|2022-03-23 20:15:00|11524.8|11522.8|11523.3|11521.3|11525.6|11523.6|11523.3|11521.3|3019
1648066800000|2022-03-23 20:20:00|11523.7|11521.7|11522.5|11520.5|11524.8|11522.8|11522.5|11520.5|1418
1648067100000|2022-03-23 20:25:00|11523.3|11521.3|11523.3|11521.3|11523.3|11521.3|11522.5|11520.5|1204
1648067400000|2022-03-23 20:30:00|11524|11522|11525.6|11523.6|11525.6|11523.6|11523.3|11521.3|1406
1648067700000|2022-03-23 20:35:00|11524.8|11522.8|11526.4|11524.4|11528|11526|11524.8|11522.8|4352
1648068000000|2022-03-23 20:40:00|11525.6|11523.6|11527.2|11525.2|11528.7|11526.7|11525.6|11523.6|2196
1648068300000|2022-03-23 20:45:00|11526.4|11524.4|11523.3|11521.3|11527.2|11525.2|11523.3|11521.3|8132
1648068600000|2022-03-23 20:50:00|11524|11522|11525.6|11523.6|11525.6|11523.6|11523.3|11521.3|1422
1648068900000|2022-03-23 20:55:00|11526.4|11524.4|11524|11522|11526.4|11524.4|11524|11522|2046
1648072800000|2022-03-23 22:00:00|11523.7|11521.7|11524|11522|11524.8|11522.8|11523.3|11521.3|196
1648073100000|2022-03-23 22:05:00|11523.7|11521.7|11523.3|11521.3|11524|11522|11523.3|11521.3|15
1648073400000|2022-03-23 22:10:00|||||||||11
1648073700000|2022-03-23 22:15:00|11522.5|11520.5|11521.3|11519.3|11522.5|11520.5|11521.3|11519.3|313
1648074000000|2022-03-23 22:20:00|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|11520.9|11518.9|108
1648074300000|2022-03-23 22:25:00|11521.3|11519.3|11520.1|11518.1|11521.3|11519.3|11520.1|11518.1|257
1648074600000|2022-03-23 22:30:00|11520.9|11518.9|11519.4|11517.4|11521.3|11519.3|11519.4|11517.4|284
1648074900000|2022-03-23 22:35:00|11518.6|11516.6|11518.2|11516.2|11518.6|11516.6|11517.8|11515.8|312
1648075200000|2022-03-23 22:40:00|11517.8|11515.8|11518.6|11516.6|11519.4|11517.4|11517.8|11515.8|145
1648075500000|2022-03-23 22:45:00|11519.4|11517.4|11518.6|11516.6|11519.4|11517.4|11518.6|11516.6|208
1648075800000|2022-03-23 22:50:00|11519.4|11517.4|11519.4|11517.4|11520.1|11518.1|11519.4|11517.4|426
1648076100000|2022-03-23 22:55:00|11518.6|11516.6|11518.6|11516.6|11519.4|11517.4|11518.6|11516.6|58
1648076400000|2022-03-23 23:00:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11519.4|11517.4|176
1648076700000|2022-03-23 23:05:00|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|11521.7|11519.7|132
1648077000000|2022-03-23 23:10:00|11521.3|11519.3|11520.1|11518.1|11521.3|11519.3|11519.8|11517.8|22
1648077300000|2022-03-23 23:15:00|11519.4|11517.4|11520.9|11518.9|11520.9|11518.9|11519.4|11517.4|83
1648077600000|2022-03-23 23:20:00|11520.5|11518.5|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|53
1648077900000|2022-03-23 23:25:00|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|11520.9|11518.9|67
1648078200000|2022-03-23 23:30:00|11521.7|11519.7|11520.9|11518.9|11522.5|11520.5|11520.9|11518.9|343
1648078500000|2022-03-23 23:35:00|11520.5|11518.5|11520.9|11518.9|11520.9|11518.9|11520.1|11518.1|242
1648078800000|2022-03-23 23:40:00|11520.1|11518.1|11520.9|11518.9|11521.7|11519.7|11520.1|11518.1|289
1648079100000|2022-03-23 23:45:00|11520.5|11518.5|11520.1|11518.1|11521.3|11519.3|11519.4|11517.4|251
1648079400000|2022-03-23 23:50:00|11520.9|11518.9|11520.1|11518.1|11520.9|11518.9|11520.1|11518.1|16
1648079700000|2022-03-23 23:55:00|11519.4|11517.4|11519.4|11517.4|11520.1|11518.1|11518.6|11516.6|97
1648080000000|2022-03-24 00:00:00|11519|11517|11518.6|11516.6|11519.4|11517.4|11517.8|11515.8|156
1648080300000|2022-03-24 00:05:00|11517.8|11515.8|11517.8|11515.8|11518.6|11516.6|11517.8|11515.8|136
1648080600000|2022-03-24 00:10:00|11517|11515|11516.2|11514.2|11517.8|11515.8|11516.2|11514.2|357
1648080900000|2022-03-24 00:15:00|11516.6|11514.6|11516.2|11514.2|11517|11515|11516.2|11514.2|330
1648081200000|2022-03-24 00:20:00|11517|11515|11519.4|11517.4|11520.1|11518.1|11517|11515|563
1648081500000|2022-03-24 00:25:00|11518.6|11516.6|11518.6|11516.6|11518.6|11516.6|11517.8|11515.8|134
1648081800000|2022-03-24 00:30:00|11519|11517|11520.9|11518.9|11521.7|11519.7|11519|11517|666
1648082100000|2022-03-24 00:35:00|11521.3|11519.3|11518.6|11516.6|11522.9|11520.9|11518.6|11516.6|531
1648082400000|2022-03-24 00:40:00|11518.2|11516.2|11517.8|11515.8|11519.8|11517.8|11517.8|11515.8|323
1648082700000|2022-03-24 00:45:00|11518.2|11516.2|11517.8|11515.8|11519.4|11517.4|11517.8|11515.8|162
1648083000000|2022-03-24 00:50:00|11518.6|11516.6|11514.7|11512.7|11518.6|11516.6|11513.9|11511.9|1299
1648083300000|2022-03-24 00:55:00|11513.9|11511.9|11513.9|11511.9|11515.5|11513.5|11512.3|11510.3|735
1648083600000|2022-03-24 01:00:00|11513.1|11511.1|11512.3|11510.3|11513.9|11511.9|11512.3|11510.3|400
1648083900000|2022-03-24 01:05:00|11511.5|11509.5|11511.5|11509.5|11512.3|11510.3|11510.8|11508.8|782
1648084200000|2022-03-24 01:10:00|11511.2|11509.2|11512.3|11510.3|11512.3|11510.3|11510.8|11508.8|697
1648084500000|2022-03-24 01:15:00|11511.5|11509.5|11509.2|11507.2|11511.5|11509.5|11507.6|11505.6|2390
1648084800000|2022-03-24 01:20:00|11508.4|11506.4|11506.9|11504.9|11508.4|11506.4|11504.5|11502.5|1603
1648085100000|2022-03-24 01:25:00|11507.6|11505.6|11506.1|11504.1|11508.4|11506.4|11506.1|11504.1|1015
1648085400000|2022-03-24 01:30:00|11505.3|11503.3|11503.7|11501.7|11506.1|11504.1|11502.2|11500.2|2156
1648085700000|2022-03-24 01:35:00|11504.1|11502.1|11502.2|11500.2|11504.5|11502.5|11502.2|11500.2|1784
1648086000000|2022-03-24 01:40:00|11501.4|11499.4|11503.7|11501.7|11503.7|11501.7|11500.6|11498.6|6816
1648086300000|2022-03-24 01:45:00|11503|11501|11504.5|11502.5|11505.3|11503.3|11503|11501|864
1648086600000|2022-03-24 01:50:00|11503.7|11501.7|11500.6|11498.6|11503.7|11501.7|11499.8|11497.8|659
1648086900000|2022-03-24 01:55:00|11501|11499|11503|11501|11504.1|11502.1|11499.8|11497.8|590
1648087200000|2022-03-24 02:00:00|11503.3|11501.3|11503.7|11501.7|11504.5|11502.5|11503|11501|112
1648087500000|2022-03-24 02:05:00|11504.5|11502.5|11504.5|11502.5|11505.3|11503.3|11503.7|11501.7|349
1648087800000|2022-03-24 02:10:00|11504.1|11502.1|11506.1|11504.1|11506.1|11504.1|11503.7|11501.7|452
1648088100000|2022-03-24 02:15:00|11506.5|11504.5|11506.9|11504.9|11506.9|11504.9|11506.1|11504.1|471
1648088400000|2022-03-24 02:20:00|11506.1|11504.1|11505.3|11503.3|11506.9|11504.9|11505.3|11503.3|114
1648088700000|2022-03-24 02:25:00|11505.7|11503.7|11501.4|11499.4|11505.7|11503.7|11500.6|11498.6|771
1648089000000|2022-03-24 02:30:00|11502.2|11500.2|11499|11497|11502.2|11500.2|11495.9|11493.9|1416
1648089300000|2022-03-24 02:35:00|11499.4|11497.4|11499|11497|11499.4|11497.4|11496.7|11494.7|437
1648089600000|2022-03-24 02:40:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11497.5|11495.5|601
1648089900000|2022-03-24 02:45:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11496.7|11494.7|209
1648090200000|2022-03-24 02:50:00|11497.5|11495.5|11499.8|11497.8|11499.8|11497.8|11497.5|11495.5|225
1648090500000|2022-03-24 02:55:00|11499|11497|11499|11497|11499.8|11497.8|11499|11497|160
1648090800000|2022-03-24 03:00:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|162
1648091100000|2022-03-24 03:05:00|11499|11497|11497.5|11495.5|11499|11497|11497.5|11495.5|566
1648091400000|2022-03-24 03:10:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|258
1648091700000|2022-03-24 03:15:00|11499|11497|11499|11497|11499|11497|11499|11497|314
1648092000000|2022-03-24 03:20:00|||||||||130
1648092300000|2022-03-24 03:25:00|11499.8|11497.8|11501|11499|11501.4|11499.4|11499|11497|980
1648092600000|2022-03-24 03:30:00|11500.6|11498.6|11503|11501|11503|11501|11499.8|11497.8|338
1648092900000|2022-03-24 03:35:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|424
1648093200000|2022-03-24 03:40:00|11500.6|11498.6|11502.2|11500.2|11503|11501|11500.6|11498.6|799
1648093500000|2022-03-24 03:45:00|11501.4|11499.4|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|162
1648093800000|2022-03-24 03:50:00|11500.6|11498.6|11500.6|11498.6|11501.8|11499.8|11499.8|11497.8|236
1648094100000|2022-03-24 03:55:00|11501|11499|11499|11497|11501|11499|11499|11497|186
1648094400000|2022-03-24 04:00:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11498.3|11496.3|391
1648094700000|2022-03-24 04:05:00|11497.5|11495.5|11497.5|11495.5|11499|11497|11497.5|11495.5|529
1648095000000|2022-03-24 04:10:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|264
1648095300000|2022-03-24 04:15:00|11499.8|11497.8|11500.2|11498.2|11500.6|11498.6|11499|11497|670
1648095600000|2022-03-24 04:20:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|3
1648095900000|2022-03-24 04:25:00|11499.8|11497.8|11499|11497|11500.6|11498.6|11499|11497|102
1648096200000|2022-03-24 04:30:00|11498.3|11496.3|11498.3|11496.3|11499|11497|11497.5|11495.5|1137
1648096500000|2022-03-24 04:35:00|11499|11497|11498.3|11496.3|11499|11497|11498.3|11496.3|149
1648096800000|2022-03-24 04:40:00|11497.5|11495.5|11500.6|11498.6|11501.4|11499.4|11497.5|11495.5|1265
1648097100000|2022-03-24 04:45:00|11499.8|11497.8|11501.4|11499.4|11501.4|11499.4|11499.8|11497.8|767
1648097400000|2022-03-24 04:50:00|11501|11499|11501.4|11499.4|11501.4|11499.4|11500.6|11498.6|111
1648097700000|2022-03-24 04:55:00|11500.6|11498.6|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|186
1648098000000|2022-03-24 05:00:00|11502.2|11500.2|11501.4|11499.4|11502.2|11500.2|11501.4|11499.4|137
1648098300000|2022-03-24 05:05:00|11500.6|11498.6|11500.6|11498.6|11500.6|11498.6|11499.8|11497.8|136
1648098600000|2022-03-24 05:10:00|11500.2|11498.2|11499.8|11497.8|11500.6|11498.6|11499|11497|223
1648098900000|2022-03-24 05:15:00|11499|11497|11499.4|11497.4|11499.8|11497.8|11498.3|11496.3|254
1648099200000|2022-03-24 05:20:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11498.3|11496.3|135
1648099500000|2022-03-24 05:25:00|11497.5|11495.5|11495.9|11493.9|11498.3|11496.3|11495.1|11493.1|696
1648099800000|2022-03-24 05:30:00|11496.7|11494.7|11492.8|11490.8|11497.1|11495.1|11492.8|11490.8|1187
1648100100000|2022-03-24 05:35:00|11493.2|11491.2|11493.2|11491.2|11494.4|11492.4|11492.8|11490.8|692
1648100400000|2022-03-24 05:40:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|365
1648100700000|2022-03-24 05:45:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|461
1648101000000|2022-03-24 05:50:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|490
1648101300000|2022-03-24 05:55:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|382
1648101600000|2022-03-24 06:00:00|11495.1|11493.1|11496.7|11494.7|11497.5|11495.5|11494.4|11492.4|633
1648101900000|2022-03-24 06:05:00|11497.5|11495.5|11499|11497|11499|11497|11496.7|11494.7|521
1648102200000|2022-03-24 06:10:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|202
1648102500000|2022-03-24 06:15:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11498.3|11496.3|610
1648102800000|2022-03-24 06:20:00|11497.9|11495.9|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|125
1648103100000|2022-03-24 06:25:00|11498.7|11496.7|11498.3|11496.3|11499|11497|11497.9|11495.9|397
1648103400000|2022-03-24 06:30:00|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|127
1648103700000|2022-03-24 06:35:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|319
1648104000000|2022-03-24 06:40:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|307
1648104300000|2022-03-24 06:45:00|11499.8|11497.8|11499.8|11497.8|11500.6|11498.6|11499.8|11497.8|212
1648104600000|2022-03-24 06:50:00|11500.6|11498.6|11499.8|11497.8|11502.2|11500.2|11499.8|11497.8|627
1648104900000|2022-03-24 06:55:00|11499|11497|11500.6|11498.6|11501.4|11499.4|11498.3|11496.3|392
1648105200000|2022-03-24 07:00:00|11499.8|11497.8|11499.8|11497.8|11500.6|11498.6|11499|11497|707
1648105500000|2022-03-24 07:05:00|11499|11497|11496.7|11494.7|11499|11497|11496.3|11494.3|804
1648105800000|2022-03-24 07:10:00|11497.5|11495.5|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|548
1648106100000|2022-03-24 07:15:00|11498.3|11496.3|11495.1|11493.1|11498.3|11496.3|11494.4|11492.4|705
1648106400000|2022-03-24 07:20:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|932
1648106700000|2022-03-24 07:25:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492.8|11490.8|914
1648107000000|2022-03-24 07:30:00|11493.6|11491.6|11495.9|11493.9|11495.9|11493.9|11493.6|11491.6|1081
1648107300000|2022-03-24 07:35:00|11495.1|11493.1|11497.5|11495.5|11497.5|11495.5|11495.1|11493.1|589
1648107600000|2022-03-24 07:40:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|1218
1648107900000|2022-03-24 07:45:00|11498.3|11496.3|11499|11497|11499|11497|11497.9|11495.9|440
1648108200000|2022-03-24 07:50:00|11498.3|11496.3|11499|11497|11499|11497|11498.3|11496.3|418
1648108500000|2022-03-24 07:55:00|11499.4|11497.4|11500.6|11498.6|11501.4|11499.4|11499.4|11497.4|377
1648108800000|2022-03-24 08:00:00|11501.4|11499.4|11501.4|11499.4|11502.2|11500.2|11500.6|11498.6|914
1648109100000|2022-03-24 08:05:00|11500.6|11498.6|11505.3|11503.3|11505.3|11503.3|11500.6|11498.6|1430
1648109400000|2022-03-24 08:10:00|11506.1|11504.1|11508.4|11506.4|11508.4|11506.4|11505.7|11503.7|1966
1648109700000|2022-03-24 08:15:00|11507.6|11505.6|11503.7|11501.7|11508|11506|11503.7|11501.7|1787
1648110000000|2022-03-24 08:20:00|11504.5|11502.5|11505.3|11503.3|11505.3|11503.3|11503.7|11501.7|607
1648110300000|2022-03-24 08:25:00|11504.5|11502.5|11503.7|11501.7|11506.1|11504.1|11503.7|11501.7|436
1648110600000|2022-03-24 08:30:00|11503|11501|11496.7|11494.7|11503|11501|11495.1|11493.1|2506
1648110900000|2022-03-24 08:35:00|11497.5|11495.5|11500.6|11498.6|11500.6|11498.6|11496.7|11494.7|3170
1648111200000|2022-03-24 08:40:00|11499.8|11497.8|11499|11497|11499.8|11497.8|11496.7|11494.7|1957
1648111500000|2022-03-24 08:45:00|11498.3|11496.3|11499.8|11497.8|11500.6|11498.6|11497.5|11495.5|1330
1648111800000|2022-03-24 08:50:00|11499|11497|11499.8|11497.8|11500.6|11498.6|11498.3|11496.3|1507
1648112100000|2022-03-24 08:55:00|11500.6|11498.6|11497.5|11495.5|11500.6|11498.6|11497.5|11495.5|979
1648112400000|2022-03-24 09:00:00|11498.3|11496.3|11495.1|11493.1|11499|11497|11494.4|11492.4|1735
1648112700000|2022-03-24 09:05:00|11495.5|11493.5|11492|11490|11495.9|11493.9|11492|11490|2445
1648113000000|2022-03-24 09:10:00|11492.4|11490.4|11492.8|11490.8|11493.6|11491.6|11492|11490|1583
1648113300000|2022-03-24 09:15:00|11492|11490|11491.2|11489.2|11492.8|11490.8|11491.2|11489.2|2818
1648113600000|2022-03-24 09:20:00|11492|11490|11492.8|11490.8|11492.8|11490.8|11490.5|11488.5|1832
1648113900000|2022-03-24 09:25:00|11494.4|11492.4|11492|11490|11495.1|11493.1|11492|11490|538
1648114200000|2022-03-24 09:30:00|11492.8|11490.8|11495.1|11493.1|11495.1|11493.1|11492|11490|488
1648114500000|2022-03-24 09:35:00|11494.4|11492.4|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|772
1648114800000|2022-03-24 09:40:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|574
1648115100000|2022-03-24 09:45:00|11495.5|11493.5|11495.1|11493.1|11496.7|11494.7|11494.4|11492.4|973
1648115400000|2022-03-24 09:50:00|11494.4|11492.4|11492|11490|11495.1|11493.1|11491.2|11489.2|974
1648115700000|2022-03-24 09:55:00|11491.2|11489.2|11491.2|11489.2|11492|11490|11489.7|11487.7|836
1648116000000|2022-03-24 10:00:00|11492|11490|11488.9|11486.9|11492|11490|11488.9|11486.9|1456
1648116300000|2022-03-24 10:05:00|11489.7|11487.7|11488.9|11486.9|11491.2|11489.2|11488.1|11486.1|2573
1648116600000|2022-03-24 10:10:00|11488.1|11486.1|11485|11483|11488.1|11486.1|11484.2|11482.2|2568
1648116900000|2022-03-24 10:15:00|11484.2|11482.2|11485.8|11483.8|11487.3|11485.3|11484.2|11482.2|1127
1648117200000|2022-03-24 10:20:00|11485|11483|11487.3|11485.3|11487.3|11485.3|11485|11483|780
1648117500000|2022-03-24 10:25:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11484.2|11482.2|620
1648117800000|2022-03-24 10:30:00|11485.8|11483.8|11485.8|11483.8|11486.5|11484.5|11484.2|11482.2|1355
1648118100000|2022-03-24 10:35:00|11485|11483|11485|11483|11485.8|11483.8|11483.4|11481.4|756
1648118400000|2022-03-24 10:40:00|11484.2|11482.2|11486.5|11484.5|11486.5|11484.5|11483.4|11481.4|1360
1648118700000|2022-03-24 10:45:00|11485.8|11483.8|11484.2|11482.2|11486.5|11484.5|11483.4|11481.4|1109
1648119000000|2022-03-24 10:50:00|11485|11483|11483.4|11481.4|11486.5|11484.5|11482.6|11480.6|1303
1648119300000|2022-03-24 10:55:00|11483|11481|11479.5|11477.5|11483.4|11481.4|11475.6|11473.6|4022
1648119600000|2022-03-24 11:00:00|11478.7|11476.7|11482.6|11480.6|11482.6|11480.6|11478.7|11476.7|1279
1648119900000|2022-03-24 11:05:00|11483|11481|11485|11483|11485.8|11483.8|11481.9|11479.9|2582
1648120200000|2022-03-24 11:10:00|11485.8|11483.8|11485|11483|11486.5|11484.5|11485|11483|1131
1648120500000|2022-03-24 11:15:00|11485.8|11483.8|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|1120
1648120800000|2022-03-24 11:20:00|11488.1|11486.1|11488.1|11486.1|11488.9|11486.9|11486.2|11484.2|2205
1648121100000|2022-03-24 11:25:00|11487.7|11485.7|11486.5|11484.5|11488.1|11486.1|11485.8|11483.8|1014
1648121400000|2022-03-24 11:30:00|11487.3|11485.3|11488.1|11486.1|11488.1|11486.1|11486.5|11484.5|416
1648121700000|2022-03-24 11:35:00|11488.5|11486.5|11488.9|11486.9|11489.7|11487.7|11488.1|11486.1|2089
1648122000000|2022-03-24 11:40:00|11492|11490|11492.8|11490.8|11497.5|11495.5|11488.1|11486.1|6338
1648122300000|2022-03-24 11:45:00|11492|11490|11490.5|11488.5|11492|11490|11488.9|11486.9|1563
1648122600000|2022-03-24 11:50:00|11490.8|11488.8|11490.5|11488.5|11492|11490|11488.9|11486.9|1900
1648122900000|2022-03-24 11:55:00|11491.2|11489.2|11489.7|11487.7|11492|11490|11489.7|11487.7|893
1648123200000|2022-03-24 12:00:00|11490.5|11488.5|11492|11490|11492.8|11490.8|11490.5|11488.5|1667
1648123500000|2022-03-24 12:05:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|1446
1648123800000|2022-03-24 12:10:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492.8|11490.8|1337
1648124100000|2022-03-24 12:15:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11491.2|11489.2|2312
1648124400000|2022-03-24 12:20:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11488.9|11486.9|3435
1648124700000|2022-03-24 12:25:00|11492.8|11490.8|11491.2|11489.2|11492.8|11490.8|11490.5|11488.5|1794
1648125000000|2022-03-24 12:30:00|11491.6|11489.6|11488.9|11486.9|11492|11490|11486.9|11484.9|3206
1648125300000|2022-03-24 12:35:00|11489.7|11487.7|11492|11490|11494.4|11492.4|11489.7|11487.7|3594
1648125600000|2022-03-24 12:40:00|11491.2|11489.2|11493.6|11491.6|11494.4|11492.4|11491.2|11489.2|1937
1648125900000|2022-03-24 12:45:00|11492.8|11490.8|11494.4|11492.4|11495.1|11493.1|11492|11490|1259
1648126200000|2022-03-24 12:50:00|11495.9|11493.9|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|1126
1648126500000|2022-03-24 12:55:00|11495.1|11493.1|11497.5|11495.5|11499|11497|11495.1|11493.1|3983
1648126800000|2022-03-24 13:00:00|11497.1|11495.1|11490.5|11488.5|11497.1|11495.1|11489.7|11487.7|4656
1648127100000|2022-03-24 13:05:00|11489.7|11487.7|11492|11490|11492.8|11490.8|11489.7|11487.7|3946
1648127400000|2022-03-24 13:10:00|11492.8|11490.8|11488.1|11486.1|11492.8|11490.8|11486.5|11484.5|2895
1648127700000|2022-03-24 13:15:00|11487.3|11485.3|11490.5|11488.5|11492|11490|11487.3|11485.3|3312
1648128000000|2022-03-24 13:20:00|11489.7|11487.7|11488.9|11486.9|11491.2|11489.2|11488.5|11486.5|3066
1648128300000|2022-03-24 13:25:00|11489.7|11487.7|11492.8|11490.8|11495.1|11493.1|11488.1|11486.1|2666
1648128600000|2022-03-24 13:30:00|11492.4|11490.4|11495.1|11493.1|11496.7|11494.7|11491.2|11489.2|4458
1648128900000|2022-03-24 13:35:00|11494.4|11492.4|11497.5|11495.5|11498.3|11496.3|11492.8|11490.8|4974
1648129200000|2022-03-24 13:40:00|11496.7|11494.7|11495.1|11493.1|11498.3|11496.3|11494.4|11492.4|5547
1648129500000|2022-03-24 13:45:00|11492.8|11490.8|11490.5|11488.5|11492.8|11490.8|11488.9|11486.9|6139
1648129800000|2022-03-24 13:50:00|11491.2|11489.2|11486.5|11484.5|11492.8|11490.8|11486.5|11484.5|4357
1648130100000|2022-03-24 13:55:00|11485.8|11483.8|11490.5|11488.5|11491.6|11489.6|11485.8|11483.8|4312
1648130400000|2022-03-24 14:00:00|11491.2|11489.2|11489.7|11487.7|11491.2|11489.2|11485.8|11483.8|4777
1648130700000|2022-03-24 14:05:00|11488.9|11486.9|11489.7|11487.7|11491.6|11489.6|11488.9|11486.9|2726
1648131000000|2022-03-24 14:10:00|11490.5|11488.5|11492.8|11490.8|11493.6|11491.6|11489.7|11487.7|3458
1648131300000|2022-03-24 14:15:00|11493.6|11491.6|11494.8|11492.8|11495.9|11493.9|11492.8|11490.8|3209
1648131600000|2022-03-24 14:20:00|11495.1|11493.1|11494.4|11492.4|11497.5|11495.5|11492.8|11490.8|3951
1648131900000|2022-03-24 14:25:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|1434
1648132200000|2022-03-24 14:30:00|11495.1|11493.1|11495.1|11493.1|11495.1|11493.1|11493.6|11491.6|3304
1648132500000|2022-03-24 14:35:00|11494.4|11492.4|11492.8|11490.8|11494.4|11492.4|11492|11490|4106
1648132800000|2022-03-24 14:40:00|11493.6|11491.6|11495.1|11493.1|11495.9|11493.9|11492|11490|3688
1648133100000|2022-03-24 14:45:00|11494.4|11492.4|11493.6|11491.6|11494.4|11492.4|11492.8|11490.8|1163
1648133400000|2022-03-24 14:50:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|4200
1648133700000|2022-03-24 14:55:00|11493.6|11491.6|11492.8|11490.8|11494.4|11492.4|11492|11490|4175
1648134000000|2022-03-24 15:00:00|11492|11490|11490.5|11488.5|11492.8|11490.8|11485.8|11483.8|5650
1648134300000|2022-03-24 15:05:00|11489.7|11487.7|11491.2|11489.2|11491.2|11489.2|11488.5|11486.5|3174
1648134600000|2022-03-24 15:10:00|11490.5|11488.5|11493.6|11491.6|11493.6|11491.6|11489.7|11487.7|5000
1648134900000|2022-03-24 15:15:00|11493.2|11491.2|11492|11490|11493.6|11491.6|11492|11490|2588
1648135200000|2022-03-24 15:20:00|11491.2|11489.2|11490.5|11488.5|11492|11490|11489.7|11487.7|3352
1648135500000|2022-03-24 15:25:00|11491.2|11489.2|11495.1|11493.1|11495.9|11493.9|11490.8|11488.8|4684
1648135800000|2022-03-24 15:30:00|11494.4|11492.4|11495.9|11493.9|11495.9|11493.9|11492.8|11490.8|4166
1648136100000|2022-03-24 15:35:00|11496.3|11494.3|11496.7|11494.7|11497.5|11495.5|11495.1|11493.1|3953
1648136400000|2022-03-24 15:40:00|11495.9|11493.9|11498.3|11496.3|11499|11497|11495.1|11493.1|3597
1648136700000|2022-03-24 15:45:00|11497.9|11495.9|11495.9|11493.9|11498.3|11496.3|11495.1|11493.1|1910
1648137000000|2022-03-24 15:50:00|11496.7|11494.7|11495.9|11493.9|11496.7|11494.7|11494.8|11492.8|2964
1648137300000|2022-03-24 15:55:00|11496.7|11494.7|11499|11497|11499|11497|11495.9|11493.9|2094
1648137600000|2022-03-24 16:00:00|11499.4|11497.4|11501.4|11499.4|11501.4|11499.4|11499|11497|1933
1648137900000|2022-03-24 16:05:00|11502.2|11500.2|11502.2|11500.2|11503|11501|11500.6|11498.6|3123
1648138200000|2022-03-24 16:10:00|11503|11501|11500.6|11498.6|11503|11501|11500.6|11498.6|1934
1648138500000|2022-03-24 16:15:00|11500.2|11498.2|11499|11497|11500.6|11498.6|11498.3|11496.3|2271
1648138800000|2022-03-24 16:20:00|11498.3|11496.3|11499.8|11497.8|11499.8|11497.8|11498.3|11496.3|2309
1648139100000|2022-03-24 16:25:00|11500.6|11498.6|11498.3|11496.3|11500.6|11498.6|11498.3|11496.3|571
1648139400000|2022-03-24 16:30:00|11499|11497|11495.1|11493.1|11499|11497|11495.1|11493.1|3637
1648139700000|2022-03-24 16:35:00|11494.4|11492.4|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|2927
1648140000000|2022-03-24 16:40:00|11493.2|11491.2|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|2677
1648140300000|2022-03-24 16:45:00|11495.1|11493.1|11495.1|11493.1|11495.9|11493.9|11494.4|11492.4|2760
1648140600000|2022-03-24 16:50:00|11495.9|11493.9|11497.5|11495.5|11498.3|11496.3|11495.1|11493.1|3718
1648140900000|2022-03-24 16:55:00|11496.7|11494.7|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|1950
1648141200000|2022-03-24 17:00:00|11495.9|11493.9|11497.5|11495.5|11497.5|11495.5|11495.9|11493.9|2350
1648141500000|2022-03-24 17:05:00|11497.9|11495.9|11497.5|11495.5|11499|11497|11496.7|11494.7|2060
1648141800000|2022-03-24 17:10:00|11498.3|11496.3|11499|11497|11499|11497|11497.5|11495.5|2863
1648142100000|2022-03-24 17:15:00|11499.8|11497.8|11497.5|11495.5|11499.8|11497.8|11496.7|11494.7|2030
1648142400000|2022-03-24 17:20:00|11498.3|11496.3|11495.1|11493.1|11498.3|11496.3|11495.1|11493.1|3284
1648142700000|2022-03-24 17:25:00|11494.8|11492.8|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|2424
1648143000000|2022-03-24 17:30:00|11495.1|11493.1|11495.1|11493.1|11495.1|11493.1|11494.4|11492.4|1896
1648143300000|2022-03-24 17:35:00|11494.4|11492.4|11496.7|11494.7|11497.5|11495.5|11494.4|11492.4|1402
1648143600000|2022-03-24 17:40:00|11495.9|11493.9|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|590
1648143900000|2022-03-24 17:45:00|11497.5|11495.5|11499|11497|11499|11497|11496.7|11494.7|2849
1648144200000|2022-03-24 17:50:00|11498.3|11496.3|11497.5|11495.5|11498.3|11496.3|11497.5|11495.5|2760
1648144500000|2022-03-24 17:55:00|11498.3|11496.3|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|8125
1648144800000|2022-03-24 18:00:00|11498.7|11496.7|11499.8|11497.8|11499.8|11497.8|11498.7|11496.7|1470
1648145100000|2022-03-24 18:05:00|11499|11497|11500.6|11498.6|11500.6|11498.6|11499|11497|1741
1648145400000|2022-03-24 18:10:00|11501.4|11499.4|11499.8|11497.8|11501.4|11499.4|11499.8|11497.8|815
1648145700000|2022-03-24 18:15:00|11499|11497|11499.8|11497.8|11499.8|11497.8|11499|11497|559
1648146000000|2022-03-24 18:20:00|11500.6|11498.6|11499.8|11497.8|11500.6|11498.6|11499|11497|1731
1648146300000|2022-03-24 18:25:00|11499|11497|11499|11497|11499.8|11497.8|11498.3|11496.3|755
1648146600000|2022-03-24 18:30:00|11499.8|11497.8|11495.9|11493.9|11499.8|11497.8|11495.9|11493.9|2616
1648146900000|2022-03-24 18:35:00|11496.7|11494.7|11497.5|11495.5|11498.3|11496.3|11496.7|11494.7|1836
1648147200000|2022-03-24 18:40:00|11496.7|11494.7|11498.3|11496.3|11498.7|11496.7|11496.7|11494.7|2317
1648147500000|2022-03-24 18:45:00|11498.7|11496.7|11499|11497|11499|11497|11498.3|11496.3|1714
1648147800000|2022-03-24 18:50:00|11499.8|11497.8|11499|11497|11499.8|11497.8|11499|11497|570
1648148100000|2022-03-24 18:55:00|11499.8|11497.8|11498.3|11496.3|11499.8|11497.8|11497.5|11495.5|4083
1648148400000|2022-03-24 19:00:00|11499|11497|11496.7|11494.7|11499|11497|11496.7|11494.7|3047
1648148700000|2022-03-24 19:05:00|11495.9|11493.9|11496.7|11494.7|11497.5|11495.5|11495.9|11493.9|1803
1648149000000|2022-03-24 19:10:00|11495.9|11493.9|11495.5|11493.5|11496.7|11494.7|11495.1|11493.1|1225
1648149300000|2022-03-24 19:15:00|11495.9|11493.9|11495.9|11493.9|11495.9|11493.9|11495.1|11493.1|811
1648149600000|2022-03-24 19:20:00|11495.5|11493.5|11496.7|11494.7|11497.5|11495.5|11495.1|11493.1|3314
1648149900000|2022-03-24 19:25:00|11497.5|11495.5|11498.3|11496.3|11498.3|11496.3|11497.5|11495.5|1139
1648150200000|2022-03-24 19:30:00|11497.5|11495.5|11496.7|11494.7|11498.3|11496.3|11496.7|11494.7|902
1648150500000|2022-03-24 19:35:00|11497.5|11495.5|11497.5|11495.5|11497.5|11495.5|11496.7|11494.7|1146
1648150800000|2022-03-24 19:40:00|11496.7|11494.7|11495.9|11493.9|11496.7|11494.7|11495.1|11493.1|818
1648151100000|2022-03-24 19:45:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11494.4|11492.4|1093
1648151400000|2022-03-24 19:50:00|11495.1|11493.1|11494.4|11492.4|11495.1|11493.1|11493.6|11491.6|1683
1648151700000|2022-03-24 19:55:00|11493.6|11491.6|11491.2|11489.2|11494.4|11492.4|11490.5|11488.5|5791
1648152000000|2022-03-24 20:00:00|11490.5|11488.5|11491.2|11489.2|11492|11490|11489.7|11487.7|4091
1648152300000|2022-03-24 20:05:00|11492|11490|11492|11490|11492.8|11490.8|11491.2|11489.2|1677
1648152600000|2022-03-24 20:10:00|11491.2|11489.2|11487.3|11485.3|11491.2|11489.2|11486.5|11484.5|1848
1648152900000|2022-03-24 20:15:00|11488.1|11486.1|11488.1|11486.1|11489.7|11487.7|11486.5|11484.5|2794
1648153200000|2022-03-24 20:20:00|11487.3|11485.3|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1047
1648153500000|2022-03-24 20:25:00|11487.3|11485.3|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|1450
1648153800000|2022-03-24 20:30:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11485|11483|1872
1648154100000|2022-03-24 20:35:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1106
1648154400000|2022-03-24 20:40:00|11485.8|11483.8|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1024
1648154700000|2022-03-24 20:45:00|11486.2|11484.2|11486.5|11484.5|11487.3|11485.3|11485.8|11483.8|1128
1648155000000|2022-03-24 20:50:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|695
1648155300000|2022-03-24 20:55:00|11486.5|11484.5|11484.2|11482.2|11486.5|11484.5|11483.4|11481.4|2401
1648159200000|2022-03-24 22:00:00|11486.5|11484.5|11487.3|11485.3|11488.9|11486.9|11485.8|11483.8|817
1648159500000|2022-03-24 22:05:00|11487.7|11485.7|11486.5|11484.5|11487.7|11485.7|11485.8|11483.8|458
1648159800000|2022-03-24 22:10:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|7
1648160100000|2022-03-24 22:15:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|428
1648160400000|2022-03-24 22:20:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|320
1648160700000|2022-03-24 22:25:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485.8|11483.8|677
1648161000000|2022-03-24 22:30:00|11485.4|11483.4|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|454
1648161300000|2022-03-24 22:35:00|11484.6|11482.6|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|152
1648161600000|2022-03-24 22:40:00|||||||||105
1648161900000|2022-03-24 22:45:00|||||||||94
1648162200000|2022-03-24 22:50:00|||||||||91
1648162500000|2022-03-24 22:55:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|410
1648162800000|2022-03-24 23:00:00|11487.7|11485.7|11488.1|11486.1|11490.5|11488.5|11487.3|11485.3|529
1648163100000|2022-03-24 23:05:00|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11488.1|11486.1|101
1648163400000|2022-03-24 23:10:00|||||||||68
1648163700000|2022-03-24 23:15:00|||||||||49
1648164000000|2022-03-24 23:20:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|411
1648164300000|2022-03-24 23:25:00|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|121
1648164600000|2022-03-24 23:30:00|11488.5|11486.5|11488.1|11486.1|11488.9|11486.9|11488.1|11486.1|125
1648164900000|2022-03-24 23:35:00|11487.7|11485.7|11487.3|11485.3|11487.7|11485.7|11485|11483|153
1648165200000|2022-03-24 23:40:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.2|11484.2|111
1648165500000|2022-03-24 23:45:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485|11483|182
1648165800000|2022-03-24 23:50:00|11486.9|11484.9|11488.1|11486.1|11488.1|11486.1|11486.9|11484.9|89
1648166100000|2022-03-24 23:55:00|11487.3|11485.3|11485|11483|11487.7|11485.7|11485|11483|440
1648166400000|2022-03-25 00:00:00|11485.4|11483.4|11484.2|11482.2|11487.3|11485.3|11484.2|11482.2|340
1648166700000|2022-03-25 00:05:00|11483.4|11481.4|11485|11483|11486.5|11484.5|11483.4|11481.4|522
1648167000000|2022-03-25 00:10:00|11485.8|11483.8|11490.8|11488.8|11491.2|11489.2|11485.8|11483.8|660
1648167300000|2022-03-25 00:15:00|11491.2|11489.2|11492|11490|11494.4|11492.4|11490.5|11488.5|1134
1648167600000|2022-03-25 00:20:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|302
1648167900000|2022-03-25 00:25:00|11491.2|11489.2|11492.8|11490.8|11493.6|11491.6|11491.2|11489.2|126
1648168200000|2022-03-25 00:30:00|11492|11490|11492|11490|11493.6|11491.6|11492|11490|217
1648168500000|2022-03-25 00:35:00|11491.2|11489.2|11491.2|11489.2|11492|11490|11489.7|11487.7|252
1648168800000|2022-03-25 00:40:00|11491.6|11489.6|11490.5|11488.5|11491.6|11489.6|11490.5|11488.5|94
1648169100000|2022-03-25 00:45:00|11490.8|11488.8|11492.8|11490.8|11492.8|11490.8|11490.1|11488.1|238
1648169400000|2022-03-25 00:50:00|11492.4|11490.4|11494.8|11492.8|11495.1|11493.1|11492|11490|800
1648169700000|2022-03-25 00:55:00|11495.1|11493.1|11495.1|11493.1|11496.7|11494.7|11493.6|11491.6|868
1648170000000|2022-03-25 01:00:00|11495.5|11493.5|11488.1|11486.1|11495.5|11493.5|11487.3|11485.3|680
1648170300000|2022-03-25 01:05:00|11488.5|11486.5|11489.7|11487.7|11489.7|11487.7|11488.1|11486.1|171
1648170600000|2022-03-25 01:10:00|11490.5|11488.5|11488.1|11486.1|11490.5|11488.5|11488.1|11486.1|436
1648170900000|2022-03-25 01:15:00|11487.3|11485.3|11486.5|11484.5|11488.1|11486.1|11486.5|11484.5|215
1648171200000|2022-03-25 01:20:00|11485.8|11483.8|11489.7|11487.7|11490.5|11488.5|11485|11483|863
1648171500000|2022-03-25 01:25:00|11490.5|11488.5|11490.5|11488.5|11492|11490|11489.7|11487.7|405
1648171800000|2022-03-25 01:30:00|11489.7|11487.7|11488.1|11486.1|11489.7|11487.7|11488.1|11486.1|226
1648172100000|2022-03-25 01:35:00|11488.9|11486.9|11488.9|11486.9|11490.1|11488.1|11488.9|11486.9|584
1648172400000|2022-03-25 01:40:00|11489.3|11487.3|11485.8|11483.8|11491.2|11489.2|11485.8|11483.8|1758
1648172700000|2022-03-25 01:45:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|522
1648173000000|2022-03-25 01:50:00|11488.1|11486.1|11482.6|11480.6|11488.1|11486.1|11481.9|11479.9|1182
1648173300000|2022-03-25 01:55:00|11483.4|11481.4|11485|11483|11485.8|11483.8|11482.6|11480.6|231
1648173600000|2022-03-25 02:00:00|11485.8|11483.8|11485.4|11483.4|11486.5|11484.5|11485|11483|233
1648173900000|2022-03-25 02:05:00|11485|11483|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|159
1648174200000|2022-03-25 02:10:00|11483.4|11481.4|11485|11483|11486.5|11484.5|11483.4|11481.4|637
1648174500000|2022-03-25 02:15:00|11485.8|11483.8|11484.2|11482.2|11485.8|11483.8|11484.2|11482.2|95
1648174800000|2022-03-25 02:20:00|11485|11483|11485|11483|11485|11483|11484.2|11482.2|202
1648175100000|2022-03-25 02:25:00|11484.2|11482.2|11485|11483|11485|11483|11484.2|11482.2|48
1648175400000|2022-03-25 02:30:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485.8|11483.8|276
1648175700000|2022-03-25 02:35:00|11487.3|11485.3|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|161
1648176000000|2022-03-25 02:40:00|11486.5|11484.5|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|100
1648176300000|2022-03-25 02:45:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|90
1648176600000|2022-03-25 02:50:00|11486.9|11484.9|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|99
1648176900000|2022-03-25 02:55:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|102
1648177200000|2022-03-25 03:00:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|85
1648177500000|2022-03-25 03:05:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.9|11484.9|138
1648177800000|2022-03-25 03:10:00|11487.7|11485.7|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|603
1648178100000|2022-03-25 03:15:00|11488.9|11486.9|11488.9|11486.9|11489.3|11487.3|11488.9|11486.9|160
1648178400000|2022-03-25 03:20:00|11489.7|11487.7|11489.7|11487.7|11489.7|11487.7|11488.9|11486.9|120
1648178700000|2022-03-25 03:25:00|11488.9|11486.9|11488.1|11486.1|11489.7|11487.7|11488.1|11486.1|229
1648179000000|2022-03-25 03:30:00|11488.5|11486.5|11488.1|11486.1|11489.3|11487.3|11487.3|11485.3|213
1648179300000|2022-03-25 03:35:00|11487.7|11485.7|11488.9|11486.9|11488.9|11486.9|11487.3|11485.3|361
1648179600000|2022-03-25 03:40:00|11489.7|11487.7|11491.2|11489.2|11491.2|11489.2|11488.9|11486.9|201
1648179900000|2022-03-25 03:45:00|11490.8|11488.8|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|119
1648180200000|2022-03-25 03:50:00|11490.8|11488.8|11491.2|11489.2|11491.2|11489.2|11490.5|11488.5|52
1648180500000|2022-03-25 03:55:00|11490.5|11488.5|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|89
1648180800000|2022-03-25 04:00:00|11490.8|11488.8|11490.8|11488.8|11491.2|11489.2|11490.5|11488.5|70
1648181100000|2022-03-25 04:05:00|11491.2|11489.2|11492|11490|11492|11490|11491.2|11489.2|310
1648181400000|2022-03-25 04:10:00|11491.2|11489.2|11492|11490|11493.6|11491.6|11491.2|11489.2|321
1648181700000|2022-03-25 04:15:00|11492.4|11490.4|11494.4|11492.4|11494.4|11492.4|11492|11490|375
1648182000000|2022-03-25 04:20:00|11494.8|11492.8|11493.6|11491.6|11495.9|11493.9|11493.6|11491.6|345
1648182300000|2022-03-25 04:25:00|11492.8|11490.8|11492|11490|11493.6|11491.6|11491.2|11489.2|398
1648182600000|2022-03-25 04:30:00|11491.2|11489.2|11492|11490|11492|11490|11491.2|11489.2|189
1648182900000|2022-03-25 04:35:00|11491.2|11489.2|11489.7|11487.7|11492|11490|11489.7|11487.7|736
1648183200000|2022-03-25 04:40:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|209
1648183500000|2022-03-25 04:45:00|11490.1|11488.1|11488.9|11486.9|11490.5|11488.5|11488.9|11486.9|137
1648183800000|2022-03-25 04:50:00|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|11488.1|11486.1|220
1648184100000|2022-03-25 04:55:00|11487.3|11485.3|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|351
1648184400000|2022-03-25 05:00:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|209
1648184700000|2022-03-25 05:05:00|11486.5|11484.5|11486.2|11484.2|11486.5|11484.5|11485.8|11483.8|384
1648185000000|2022-03-25 05:10:00|11486.5|11484.5|11485|11483|11486.5|11484.5|11485|11483|342
1648185300000|2022-03-25 05:15:00|11484.6|11482.6|11485|11483|11485|11483|11484.6|11482.6|156
1648185600000|2022-03-25 05:20:00|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|11486.5|11484.5|363
1648185900000|2022-03-25 05:25:00|11486.9|11484.9|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|50
1648186200000|2022-03-25 05:30:00|11486.9|11484.9|11485.8|11483.8|11486.9|11484.9|11485.8|11483.8|104
1648186500000|2022-03-25 05:35:00|11485|11483|11486.5|11484.5|11486.5|11484.5|11485|11483|207
1648186800000|2022-03-25 05:40:00|11486.9|11484.9|11488.1|11486.1|11488.9|11486.9|11486.9|11484.9|252
1648187100000|2022-03-25 05:45:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.1|11486.1|375
1648187400000|2022-03-25 05:50:00|11488.1|11486.1|11488.5|11486.5|11488.9|11486.9|11488.1|11486.1|225
1648187700000|2022-03-25 05:55:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|61
1648188000000|2022-03-25 06:00:00|11486.5|11484.5|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|287
1648188300000|2022-03-25 06:05:00|11487.7|11485.7|11489.3|11487.3|11489.7|11487.7|11487.7|11485.7|130
1648188600000|2022-03-25 06:10:00|11488.9|11486.9|11489.7|11487.7|11490.5|11488.5|11488.9|11486.9|403
1648188900000|2022-03-25 06:15:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|90
1648189200000|2022-03-25 06:20:00|11490.1|11488.1|11489.7|11487.7|11490.5|11488.5|11489.7|11487.7|83
1648189500000|2022-03-25 06:25:00|11488.9|11486.9|11488.9|11486.9|11489.3|11487.3|11488.9|11486.9|34
1648189800000|2022-03-25 06:30:00|11489.7|11487.7|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|114
1648190100000|2022-03-25 06:35:00|11488.1|11486.1|11487.3|11485.3|11488.1|11486.1|11487.3|11485.3|189
1648190400000|2022-03-25 06:40:00|11486.9|11484.9|11485.8|11483.8|11486.9|11484.9|11485|11483|846
1648190700000|2022-03-25 06:45:00|11485.4|11483.4|11485.8|11483.8|11486.5|11484.5|11485|11483|391
1648191000000|2022-03-25 06:50:00|11486.2|11484.2|11485|11483|11486.2|11484.2|11484.2|11482.2|189
1648191300000|2022-03-25 06:55:00|11485.8|11483.8|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|429
1648191600000|2022-03-25 07:00:00|11486.5|11484.5|11485.8|11483.8|11487.3|11485.3|11485.8|11483.8|632
1648191900000|2022-03-25 07:05:00|11485.4|11483.4|11486.5|11484.5|11486.5|11484.5|11485|11483|387
1648192200000|2022-03-25 07:10:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11484.2|11482.2|320
1648192500000|2022-03-25 07:15:00|11485.8|11483.8|11486.5|11484.5|11486.5|11484.5|11485.8|11483.8|58
1648192800000|2022-03-25 07:20:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|220
1648193100000|2022-03-25 07:25:00|11487.7|11485.7|11486.5|11484.5|11487.7|11485.7|11485.8|11483.8|286
1648193400000|2022-03-25 07:30:00|11485.8|11483.8|11487.3|11485.3|11487.3|11485.3|11485.8|11483.8|148
1648193700000|2022-03-25 07:35:00|11486.5|11484.5|11488.1|11486.1|11488.1|11486.1|11486.5|11484.5|205
1648194000000|2022-03-25 07:40:00|11487.3|11485.3|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|280
1648194300000|2022-03-25 07:45:00|11486.5|11484.5|11488.1|11486.1|11488.9|11486.9|11486.5|11484.5|528
1648194600000|2022-03-25 07:50:00|11488.9|11486.9|11488.1|11486.1|11488.9|11486.9|11487.3|11485.3|196
1648194900000|2022-03-25 07:55:00|11487.3|11485.3|11487.3|11485.3|11488.1|11486.1|11486.5|11484.5|370
1648195200000|2022-03-25 08:00:00|11488.1|11486.1|11490.5|11488.5|11490.5|11488.5|11488.1|11486.1|1021
1648195500000|2022-03-25 08:05:00|11491.2|11489.2|11493.6|11491.6|11493.6|11491.6|11490.5|11488.5|713
1648195800000|2022-03-25 08:10:00|11493.2|11491.2|11494.4|11492.4|11495.1|11493.1|11492.8|11490.8|947
1648196100000|2022-03-25 08:15:00|11493.6|11491.6|11493.6|11491.6|11493.6|11491.6|11492|11490|1068
1648196400000|2022-03-25 08:20:00|11492.8|11490.8|11495.1|11493.1|11495.1|11493.1|11492.8|11490.8|675
1648196700000|2022-03-25 08:25:00|11494.4|11492.4|11494.8|11492.8|11495.9|11493.9|11493.6|11491.6|533
1648197000000|2022-03-25 08:30:00|11494.4|11492.4|11492.8|11490.8|11495.1|11493.1|11492.8|11490.8|520
1648197300000|2022-03-25 08:35:00|11493.6|11491.6|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|318
1648197600000|2022-03-25 08:40:00|11495.1|11493.1|11495.1|11493.1|11496.7|11494.7|11494.4|11492.4|675
1648197900000|2022-03-25 08:45:00|11494.4|11492.4|11495.1|11493.1|11495.1|11493.1|11493.6|11491.6|709
1648198200000|2022-03-25 08:50:00|11495.5|11493.5|11493.2|11491.2|11495.5|11493.5|11492|11490|903
1648198500000|2022-03-25 08:55:00|11492.8|11490.8|11492.8|11490.8|11493.6|11491.6|11492|11490|141
1648198800000|2022-03-25 09:00:00|11494.4|11492.4|11493.6|11491.6|11495.1|11493.1|11492.8|11490.8|1044
1648199100000|2022-03-25 09:05:00|11494.4|11492.4|11494.4|11492.4|11494.4|11492.4|11492.8|11490.8|243
1648199400000|2022-03-25 09:10:00|11493.6|11491.6|11492|11490|11494.4|11492.4|11491.2|11489.2|863
1648199700000|2022-03-25 09:15:00|11492.8|11490.8|11492|11490|11492.8|11490.8|11492|11490|113
1648200000000|2022-03-25 09:20:00|11492.4|11490.4|11488.9|11486.9|11492.4|11490.4|11488.9|11486.9|1027
1648200300000|2022-03-25 09:25:00|11489.3|11487.3|11489.7|11487.7|11489.7|11487.7|11489.3|11487.3|347
1648200600000|2022-03-25 09:30:00|11490.5|11488.5|11490.5|11488.5|11491.2|11489.2|11490.5|11488.5|1032
1648200900000|2022-03-25 09:35:00|11491.2|11489.2|11488.1|11486.1|11491.2|11489.2|11488.1|11486.1|363
1648201200000|2022-03-25 09:40:00|11488.9|11486.9|11488.9|11486.9|11489.7|11487.7|11488.9|11486.9|1217
1648201500000|2022-03-25 09:45:00|11488.1|11486.1|11486.5|11484.5|11488.9|11486.9|11486.5|11484.5|345
1648201800000|2022-03-25 09:50:00|11487.3|11485.3|11485|11483|11487.3|11485.3|11485|11483|994
1648202100000|2022-03-25 09:55:00|11485.8|11483.8|11483.4|11481.4|11485.8|11483.8|11483.4|11481.4|1097
1648202400000|2022-03-25 10:00:00|11484.2|11482.2|11485|11483|11485.8|11483.8|11483.4|11481.4|666
1648202700000|2022-03-25 10:05:00|11485.8|11483.8|11485.8|11483.8|11485.8|11483.8|11484.2|11482.2|801
1648203000000|2022-03-25 10:10:00|11485.4|11483.4|11485|11483|11485.8|11483.8|11485|11483|355
1648203300000|2022-03-25 10:15:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11484.2|11482.2|270
1648203600000|2022-03-25 10:20:00|11485|11483|11485|11483|11485.8|11483.8|11484.2|11482.2|617
1648203900000|2022-03-25 10:25:00|11485.8|11483.8|11488.9|11486.9|11488.9|11486.9|11485.8|11483.8|2769
1648204200000|2022-03-25 10:30:00|11488.1|11486.1|11487.3|11485.3|11489.7|11487.7|11487.3|11485.3|873
1648204500000|2022-03-25 10:35:00|11486.5|11484.5|11486.5|11484.5|11487.3|11485.3|11486.5|11484.5|634
1648204800000|2022-03-25 10:40:00|11486.9|11484.9|11487.3|11485.3|11487.3|11485.3|11486.5|11484.5|461
1648205100000|2022-03-25 10:45:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485|11483|908
1648205400000|2022-03-25 10:50:00|11484.6|11482.6|11482.6|11480.6|11485|11483|11481.9|11479.9|2745
1648205700000|2022-03-25 10:55:00|11483.4|11481.4|11483.4|11481.4|11484.2|11482.2|11482.6|11480.6|255
1648206000000|2022-03-25 11:00:00|11484.2|11482.2|11485|11483|11485.8|11483.8|11482.6|11480.6|820
1648206300000|2022-03-25 11:05:00|11485.8|11483.8|11488.1|11486.1|11488.9|11486.9|11485.8|11483.8|413
1648206600000|2022-03-25 11:10:00|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|11488.9|11486.9|273
1648206900000|2022-03-25 11:15:00|11489.7|11487.7|11490.1|11488.1|11491.2|11489.2|11488.9|11486.9|367
1648207200000|2022-03-25 11:20:00|11489.7|11487.7|11487.3|11485.3|11489.7|11487.7|11487.3|11485.3|580
1648207500000|2022-03-25 11:25:00|11488.1|11486.1|11488.9|11486.9|11490.5|11488.5|11487.3|11485.3|1393
1648207800000|2022-03-25 11:30:00|11488.5|11486.5|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|596
1648208100000|2022-03-25 11:35:00|11486.5|11484.5|11485.8|11483.8|11486.5|11484.5|11485|11483|997
1648208400000|2022-03-25 11:40:00|11485|11483|11484.2|11482.2|11485|11483|11483.4|11481.4|2072
1648208700000|2022-03-25 11:45:00|11483.4|11481.4|11485.8|11483.8|11486.5|11484.5|11483.4|11481.4|911
1648209000000|2022-03-25 11:50:00|11486.5|11484.5|11489.7|11487.7|11490.5|11488.5|11486.5|11484.5|1093
1648209300000|2022-03-25 11:55:00|11488.9|11486.9|11487.3|11485.3|11488.9|11486.9|11487.3|11485.3|1335
1648209600000|2022-03-25 12:00:00|11486.5|11484.5|11483.4|11481.4|11487.3|11485.3|11483.4|11481.4|1891
1648209900000|2022-03-25 12:05:00|11484.2|11482.2|11484.2|11482.2|11485|11483|11483.4|11481.4|1939
1648210200000|2022-03-25 12:10:00|11485|11483|11485|11483|11487.3|11485.3|11485|11483|1647
1648210500000|2022-03-25 12:15:00|11485.8|11483.8|11489.7|11487.7|11489.7|11487.7|11485.8|11483.8|1181
1648210800000|2022-03-25 12:20:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|1937
1648211100000|2022-03-25 12:25:00|11490.5|11488.5|11489.7|11487.7|11490.5|11488.5|11487.3|11485.3|2100
1648211400000|2022-03-25 12:30:00|11490.1|11488.1|11488.9|11486.9|11491.2|11489.2|11487.3|11485.3|5157
1648211700000|2022-03-25 12:35:00|11489.7|11487.7|11487.3|11485.3|11489.7|11487.7|11486.5|11484.5|3376
1648212000000|2022-03-25 12:40:00|11488.1|11486.1|11485|11483|11488.1|11486.1|11485|11483|3164
1648212300000|2022-03-25 12:45:00|11484.2|11482.2|11488.9|11486.9|11488.9|11486.9|11484.2|11482.2|6028
1648212600000|2022-03-25 12:50:00|11488.1|11486.1|11489.7|11487.7|11489.7|11487.7|11486.5|11484.5|1882
1648212900000|2022-03-25 12:55:00|11490.5|11488.5|11487.3|11485.3|11490.5|11488.5|11487.3|11485.3|3213
1648213200000|2022-03-25 13:00:00|11486.9|11484.9|11483.4|11481.4|11486.9|11484.9|11481.9|11479.9|3978
1648213500000|2022-03-25 13:05:00|11482.6|11480.6|11481.1|11479.1|11483.4|11481.4|11481.1|11479.1|1193
1648213800000|2022-03-25 13:10:00|11480.3|11478.3|11475.6|11473.6|11480.3|11478.3|11472.5|11470.5|5641
1648214100000|2022-03-25 13:15:00|11476|11474|11470.9|11468.9|11477.2|11475.2|11470.1|11468.1|3577
1648214400000|2022-03-25 13:20:00|11470.5|11468.5|11456.1|11454.1|11470.5|11468.5|11453.7|11451.7|9075
1648214700000|2022-03-25 13:25:00|11456.9|11454.9|11452.2|11450.2|11460.8|11458.8|11450.6|11448.6|12860
1648215000000|2022-03-25 13:30:00|11451.4|11449.4|11449|11447|11453.7|11451.7|11448.3|11446.3|13303
1648215300000|2022-03-25 13:35:00|11448.3|11446.3|11431.9|11429.9|11448.3|11446.3|11431.9|11429.9|9975
1648215600000|2022-03-25 13:40:00|11431.1|11429.1|11439.7|11437.7|11440.5|11438.5|11427.2|11425.2|9166
1648215900000|2022-03-25 13:45:00|11438.9|11436.9|11443.6|11441.6|11444.4|11442.4|11438.9|11436.9|6322
1648216200000|2022-03-25 13:50:00|11443.2|11441.2|11435|11433|11443.6|11441.6|11434.2|11432.2|7309
1648216500000|2022-03-25 13:55:00|11435.8|11433.8|11433.4|11431.4|11437.3|11435.3|11431.9|11429.9|7374
1648216800000|2022-03-25 14:00:00|11432.6|11430.6|11435|11433|11436.5|11434.5|11431.9|11429.9|6621
1648217100000|2022-03-25 14:05:00|11435.8|11433.8|11438.1|11436.1|11438.9|11436.9|11435|11433|4498
1648217400000|2022-03-25 14:10:00|11438.9|11436.9|11435.8|11433.8|11443.6|11441.6|11435.8|11433.8|7005
1648217700000|2022-03-25 14:15:00|11435|11433|11433.8|11431.8|11438.1|11436.1|11432.6|11430.6|5483
1648218000000|2022-03-25 14:20:00|11434.2|11432.2|11438.1|11436.1|11438.9|11436.9|11432.6|11430.6|5010
1648218300000|2022-03-25 14:25:00|11438.9|11436.9|11435|11433|11438.9|11436.9|11434.2|11432.2|3403
1648218600000|2022-03-25 14:30:00|11434.2|11432.2|11432.6|11430.6|11435|11433|11431.9|11429.9|9073
1648218900000|2022-03-25 14:35:00|11433|11431|11435|11433|11435.8|11433.8|11431.9|11429.9|5876
1648219200000|2022-03-25 14:40:00|11434.2|11432.2|11428|11426|11435|11433|11428|11426|5732
1648219500000|2022-03-25 14:45:00|11427.2|11425.2|11427.2|11425.2|11428.7|11426.7|11425.6|11423.6|4536
1648219800000|2022-03-25 14:50:00|11426.4|11424.4|11416.2|11414.2|11426.4|11424.4|11415.5|11413.5|7702
1648220100000|2022-03-25 14:55:00|11415.8|11413.8|11408.4|11406.4|11416.2|11414.2|11407.6|11405.6|13794
1648220400000|2022-03-25 15:00:00|11409.2|11407.2|11410|11408|11410.8|11408.8|11399.8|11397.8|19387
1648220700000|2022-03-25 15:05:00|11410.8|11408.8|11405.3|11403.3|11413.1|11411.1|11403|11401|7812
1648221000000|2022-03-25 15:10:00|11406.1|11404.1|11399|11397|11406.1|11404.1|11399|11397|6709
1648221300000|2022-03-25 15:15:00|11399.8|11397.8|11403.7|11401.7|11404.5|11402.5|11399.8|11397.8|7584
1648221600000|2022-03-25 15:20:00|11403|11401|11416.2|11414.2|11416.2|11414.2|11403|11401|7923
1648221900000|2022-03-25 15:25:00|11417|11415|11418.6|11416.6|11420.9|11418.9|11413.1|11411.1|6951
1648222200000|2022-03-25 15:30:00|11419.4|11417.4|11424.8|11422.8|11425.6|11423.6|11417.8|11415.8|5996
1648222500000|2022-03-25 15:35:00|11424|11422|11420.1|11418.1|11424|11422|11417|11415|6052
1648222800000|2022-03-25 15:40:00|11420.5|11418.5|11419.4|11417.4|11420.9|11418.9|11414.7|11412.7|6865
1648223100000|2022-03-25 15:45:00|11418.6|11416.6|11418.6|11416.6|11420.1|11418.1|11414.7|11412.7|4533
1648223400000|2022-03-25 15:50:00|11418.2|11416.2|11412.3|11410.3|11419.4|11417.4|11410.8|11408.8|4355
1648223700000|2022-03-25 15:55:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11411.5|11409.5|2627
1648224000000|2022-03-25 16:00:00|11413.5|11411.5|11409.2|11407.2|11415.5|11413.5|11408.4|11406.4|2115
1648224300000|2022-03-25 16:05:00|11410|11408|11415.5|11413.5|11415.5|11413.5|11410|11408|3214
1648224600000|2022-03-25 16:10:00|11416.2|11414.2|11419.4|11417.4|11420.1|11418.1|11415.5|11413.5|4586
1648224900000|2022-03-25 16:15:00|11418.6|11416.6|11411.5|11409.5|11418.6|11416.6|11411.5|11409.5|4294
1648225200000|2022-03-25 16:20:00|11410.8|11408.8|11403|11401|11410.8|11408.8|11402.2|11400.2|4575
1648225500000|2022-03-25 16:25:00|11402.2|11400.2|11403|11401|11406.9|11404.9|11402.2|11400.2|5740
1648225800000|2022-03-25 16:30:00|11403.7|11401.7|11399.8|11397.8|11403.7|11401.7|11395.1|11393.1|4579
1648226100000|2022-03-25 16:35:00|11400.6|11398.6|11403|11401|11403.7|11401.7|11399.8|11397.8|5130
1648226400000|2022-03-25 16:40:00|11402.6|11400.6|11406.1|11404.1|11409.2|11407.2|11402.6|11400.6|4180
1648226700000|2022-03-25 16:45:00|11405.3|11403.3|11409.2|11407.2|11410|11408|11403|11401|4714
1648227000000|2022-03-25 16:50:00|11410|11408|11405.3|11403.3|11410|11408|11404.5|11402.5|2349
1648227300000|2022-03-25 16:55:00|11404.5|11402.5|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|2560
1648227600000|2022-03-25 17:00:00|11405.3|11403.3|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|3123
1648227900000|2022-03-25 17:05:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1770
1648228200000|2022-03-25 17:10:00|11405.3|11403.3|11404.5|11402.5|11406.9|11404.9|11403.7|11401.7|2400
1648228500000|2022-03-25 17:15:00|11403.7|11401.7|11408.4|11406.4|11409.2|11407.2|11403.7|11401.7|2026
1648228800000|2022-03-25 17:20:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|1893
1648229100000|2022-03-25 17:25:00|11408|11406|11408.4|11406.4|11410.8|11408.8|11407.6|11405.6|1719
1648229400000|2022-03-25 17:30:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|2702
1648229700000|2022-03-25 17:35:00|11408.8|11406.8|11406.1|11404.1|11409.2|11407.2|11404.5|11402.5|3147
1648230000000|2022-03-25 17:40:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11401.4|11399.4|2905
1648230300000|2022-03-25 17:45:00|11403|11401|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|2658
1648230600000|2022-03-25 17:50:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11397.5|11395.5|4018
1648230900000|2022-03-25 17:55:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11398.3|11396.3|3182
1648231200000|2022-03-25 18:00:00|11403|11401|11402.2|11400.2|11404.5|11402.5|11401.4|11399.4|2309
1648231500000|2022-03-25 18:05:00|11403.7|11401.7|11404.5|11402.5|11404.5|11402.5|11403|11401|2532
1648231800000|2022-03-25 18:10:00|11403.7|11401.7|11406.1|11404.1|11406.9|11404.9|11403|11401|3509
1648232100000|2022-03-25 18:15:00|11405.3|11403.3|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|2429
1648232400000|2022-03-25 18:20:00|11408.4|11406.4|11403|11401|11408.4|11406.4|11403|11401|4195
1648232700000|2022-03-25 18:25:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|3732
1648233000000|2022-03-25 18:30:00|11404.5|11402.5|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1568
1648233300000|2022-03-25 18:35:00|11405.7|11403.7|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|1364
1648233600000|2022-03-25 18:40:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|2258
1648233900000|2022-03-25 18:45:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11403|11401|3137
1648234200000|2022-03-25 18:50:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11400.6|11398.6|5883
1648234500000|2022-03-25 18:55:00|11403|11401|11399|11397|11405.3|11403.3|11398.3|11396.3|3559
1648234800000|2022-03-25 19:00:00|11398.3|11396.3|11397.5|11395.5|11401.4|11399.4|11395.1|11393.1|4168
1648235100000|2022-03-25 19:05:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11395.1|11393.1|3397
1648235400000|2022-03-25 19:10:00|11398.3|11396.3|11402.2|11400.2|11402.2|11400.2|11397.5|11395.5|7532
1648235700000|2022-03-25 19:15:00|11403|11401|11401.4|11399.4|11403|11401|11399.8|11397.8|3891
1648236000000|2022-03-25 19:20:00|11400.6|11398.6|11404.5|11402.5|11404.5|11402.5|11400.6|11398.6|2898
1648236300000|2022-03-25 19:25:00|11404.9|11402.9|11409.2|11407.2|11410|11408|11404.5|11402.5|4011
1648236600000|2022-03-25 19:30:00|11410|11408|11413.1|11411.1|11413.1|11411.1|11408.4|11406.4|4830
1648236900000|2022-03-25 19:35:00|11412.3|11410.3|11413.9|11411.9|11414.7|11412.7|11412.3|11410.3|2704
1648237200000|2022-03-25 19:40:00|11414.7|11412.7|11412.3|11410.3|11414.7|11412.7|11411.5|11409.5|2955
1648237500000|2022-03-25 19:45:00|11411.5|11409.5|11410|11408|11413.1|11411.1|11409.2|11407.2|2094
1648237800000|2022-03-25 19:50:00|11410.8|11408.8|11408.4|11406.4|11410.8|11408.8|11406.9|11404.9|1582
1648238100000|2022-03-25 19:55:00|11407.6|11405.6|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|2712
1648238400000|2022-03-25 20:00:00|11406.5|11404.5|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|3475
1648238700000|2022-03-25 20:05:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|890
1648239000000|2022-03-25 20:10:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|4189
1648239300000|2022-03-25 20:15:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11406.1|11404.1|902
1648239600000|2022-03-25 20:20:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11403|11401|1994
1648239900000|2022-03-25 20:25:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11403|11401|549
1648240200000|2022-03-25 20:30:00|11403|11401|11402.2|11400.2|11403|11401|11402.2|11400.2|868
1648240500000|2022-03-25 20:35:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1154
1648240800000|2022-03-25 20:40:00|11403|11401|11406.9|11404.9|11408.4|11406.4|11403|11401|2283
1648241100000|2022-03-25 20:45:00|11407.6|11405.6|11411.5|11409.5|11411.5|11409.5|11407.6|11405.6|1878
1648241400000|2022-03-25 20:50:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11410|11408|4091
1648241700000|2022-03-25 20:55:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|3636
1648418400000|2022-03-27 22:00:00|11410|11408|11399|11397|11410|11408|11398.3|11396.3|2031
1648418700000|2022-03-27 22:05:00|11398.3|11396.3|11396.7|11394.7|11399|11397|11396.7|11394.7|898
1648419000000|2022-03-27 22:10:00|11395.9|11393.9|11394.8|11392.8|11396.7|11394.7|11393.2|11391.2|625
1648419300000|2022-03-27 22:15:00|11395.1|11393.1|11395.9|11393.9|11397.5|11395.5|11394.8|11392.8|401
1648419600000|2022-03-27 22:20:00|11396.3|11394.3|11395.9|11393.9|11396.7|11394.7|11395.9|11393.9|328
1648419900000|2022-03-27 22:25:00|11395.1|11393.1|11395.9|11393.9|11395.9|11393.9|11395.1|11393.1|41
1648420200000|2022-03-27 22:30:00|11396.7|11394.7|11399|11397|11400.6|11398.6|11396.7|11394.7|768
1648420500000|2022-03-27 22:35:00|11399.8|11397.8|11403|11401|11403.7|11401.7|11399|11397|472
1648420800000|2022-03-27 22:40:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11403|11401|550
1648421100000|2022-03-27 22:45:00|11405.7|11403.7|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|365
1648421400000|2022-03-27 22:50:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|236
1648421700000|2022-03-27 22:55:00|11404.5|11402.5|11404.5|11402.5|11405.3|11403.3|11403.7|11401.7|223
1648422000000|2022-03-27 23:00:00|11403.7|11401.7|11406.1|11404.1|11406.9|11404.9|11403.7|11401.7|281
1648422300000|2022-03-27 23:05:00|11406.9|11404.9|11405.3|11403.3|11407.6|11405.6|11405.3|11403.3|452
1648422600000|2022-03-27 23:10:00|11406.5|11404.5|11403.7|11401.7|11406.5|11404.5|11403.7|11401.7|200
1648422900000|2022-03-27 23:15:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|218
1648423200000|2022-03-27 23:20:00|11404.5|11402.5|11403.7|11401.7|11404.5|11402.5|11403.3|11401.3|100
1648423500000|2022-03-27 23:25:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11403|11401|205
1648423800000|2022-03-27 23:30:00|11404.5|11402.5|11404.5|11402.5|11404.5|11402.5|11404.5|11402.5|378
1648424100000|2022-03-27 23:35:00|11405.3|11403.3|11407.3|11405.3|11407.6|11405.6|11405.3|11403.3|298
1648424400000|2022-03-27 23:40:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|200
1648424700000|2022-03-27 23:45:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11408|11406|367
1648425000000|2022-03-27 23:50:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|48
1648425300000|2022-03-27 23:55:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11409.2|11407.2|388
1648425600000|2022-03-28 00:00:00|11410|11408|11412.3|11410.3|11412.3|11410.3|11410|11408|655
1648425900000|2022-03-28 00:05:00|11413.1|11411.1|11411.5|11409.5|11413.9|11411.9|11410.8|11408.8|792
1648426200000|2022-03-28 00:10:00|11412.3|11410.3|11413.9|11411.9|11414.3|11412.3|11412.3|11410.3|461
1648426500000|2022-03-28 00:15:00|11413.1|11411.1|11414.7|11412.7|11417|11415|11412.3|11410.3|1081
1648426800000|2022-03-28 00:20:00|11413.9|11411.9|11413.1|11411.1|11416.2|11414.2|11412.3|11410.3|628
1648427100000|2022-03-28 00:25:00|11412.3|11410.3|11413.9|11411.9|11414.7|11412.7|11411.5|11409.5|715
1648427400000|2022-03-28 00:30:00|11414.3|11412.3|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|560
1648427700000|2022-03-28 00:35:00|11415.5|11413.5|11416.2|11414.2|11416.6|11414.6|11413.9|11411.9|390
1648428000000|2022-03-28 00:40:00|11415.8|11413.8|11417.8|11415.8|11417.8|11415.8|11415.5|11413.5|615
1648428300000|2022-03-28 00:45:00|11418.6|11416.6|11419.4|11417.4|11420.9|11418.9|11417.8|11415.8|1265
1648428600000|2022-03-28 00:50:00|11418.6|11416.6|11418.6|11416.6|11419|11417|11416.2|11414.2|297
1648428900000|2022-03-28 00:55:00|11417.8|11415.8|11417|11415|11418.6|11416.6|11417|11415|182
1648429200000|2022-03-28 01:00:00|11416.2|11414.2|11417.8|11415.8|11418.6|11416.6|11416.2|11414.2|518
1648429500000|2022-03-28 01:05:00|11417|11415|11417.8|11415.8|11418.6|11416.6|11417|11415|123
1648429800000|2022-03-28 01:10:00|11418.2|11416.2|11407.6|11405.6|11418.6|11416.6|11407.6|11405.6|1415
1648430100000|2022-03-28 01:15:00|11406.9|11404.9|11408.4|11406.4|11409.2|11407.2|11406.9|11404.9|900
1648430400000|2022-03-28 01:20:00|11407.6|11405.6|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|469
1648430700000|2022-03-28 01:25:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403|11401|1059
1648431000000|2022-03-28 01:30:00|11405.7|11403.7|11405.7|11403.7|11406.9|11404.9|11405.3|11403.3|283
1648431300000|2022-03-28 01:35:00|11405.3|11403.3|11402.2|11400.2|11405.3|11403.3|11400.6|11398.6|1349
1648431600000|2022-03-28 01:40:00|11403|11401|11403|11401|11405.3|11403.3|11402.2|11400.2|458
1648431900000|2022-03-28 01:45:00|11402.2|11400.2|11399|11397|11402.6|11400.6|11398.3|11396.3|710
1648432200000|2022-03-28 01:50:00|11398.3|11396.3|11396.7|11394.7|11399.8|11397.8|11395.9|11393.9|728
1648432500000|2022-03-28 01:55:00|11395.9|11393.9|11393.6|11391.6|11397.1|11395.1|11392.8|11390.8|1220
1648432800000|2022-03-28 02:00:00|11393.2|11391.2|11395.9|11393.9|11395.9|11393.9|11388.9|11386.9|1708
1648433100000|2022-03-28 02:05:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|658
1648433400000|2022-03-28 02:10:00|11394|11392|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|541
1648433700000|2022-03-28 02:15:00|11394.4|11392.4|11385.8|11383.8|11394.4|11392.4|11382.6|11380.6|1913
1648434000000|2022-03-28 02:20:00|11385.4|11383.4|11388.1|11386.1|11388.9|11386.9|11385.4|11383.4|618
1648434300000|2022-03-28 02:25:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|335
1648434600000|2022-03-28 02:30:00|11388.9|11386.9|11390.1|11388.1|11392.8|11390.8|11388.9|11386.9|803
1648434900000|2022-03-28 02:35:00|11389.7|11387.7|11387.3|11385.3|11390.1|11388.1|11386.5|11384.5|355
1648435200000|2022-03-28 02:40:00|11386.5|11384.5|11388.9|11386.9|11389.7|11387.7|11386.5|11384.5|344
1648435500000|2022-03-28 02:45:00|11388.1|11386.1|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|476
1648435800000|2022-03-28 02:50:00|11385|11383|11385|11383|11385|11383|11383.4|11381.4|1047
1648436100000|2022-03-28 02:55:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11385|11383|340
1648436400000|2022-03-28 03:00:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|352
1648436700000|2022-03-28 03:05:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11383.4|11381.4|444
1648437000000|2022-03-28 03:10:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11385|11383|287
1648437300000|2022-03-28 03:15:00|11386.2|11384.2|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|447
1648437600000|2022-03-28 03:20:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11385|11383|127
1648437900000|2022-03-28 03:25:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385.8|11383.8|366
1648438200000|2022-03-28 03:30:00|11386.2|11384.2|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|537
1648438500000|2022-03-28 03:35:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|496
1648438800000|2022-03-28 03:40:00|11388.1|11386.1|11385.8|11383.8|11388.9|11386.9|11385.8|11383.8|261
1648439100000|2022-03-28 03:45:00|11385|11383|11381.1|11379.1|11385.8|11383.8|11381.1|11379.1|777
1648439400000|2022-03-28 03:50:00|11380.3|11378.3|11372.5|11370.5|11380.3|11378.3|11371.7|11369.7|3327
1648439700000|2022-03-28 03:55:00|11371.7|11369.7|11371.7|11369.7|11372.5|11370.5|11369|11367|2774
1648440000000|2022-03-28 04:00:00|11372.5|11370.5|11378|11376|11378.7|11376.7|11372.5|11370.5|2171
1648440300000|2022-03-28 04:05:00|11377.6|11375.6|11373.3|11371.3|11377.6|11375.6|11373.3|11371.3|883
1648440600000|2022-03-28 04:10:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11369.4|11367.4|939
1648440900000|2022-03-28 04:15:00|11372.5|11370.5|11373.3|11371.3|11373.3|11371.3|11372.5|11370.5|228
1648441200000|2022-03-28 04:20:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11372.5|11370.5|133
1648441500000|2022-03-28 04:25:00|11371.7|11369.7|11370.1|11368.1|11371.7|11369.7|11367.8|11365.8|791
1648441800000|2022-03-28 04:30:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|838
1648442100000|2022-03-28 04:35:00|11369.4|11367.4|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|599
1648442400000|2022-03-28 04:40:00|11369.4|11367.4|11374|11372|11374|11372|11369.4|11367.4|1077
1648442700000|2022-03-28 04:45:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|367
1648443000000|2022-03-28 04:50:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11373.3|11371.3|1015
1648443300000|2022-03-28 04:55:00|11375.6|11373.6|11373.3|11371.3|11375.6|11373.6|11373.3|11371.3|152
1648443600000|2022-03-28 05:00:00|11374|11372|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|691
1648443900000|2022-03-28 05:05:00|11372.9|11370.9|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|492
1648444200000|2022-03-28 05:10:00|11373.3|11371.3|11369.4|11367.4|11373.3|11371.3|11369.4|11367.4|567
1648444500000|2022-03-28 05:15:00|11367.8|11365.8|11367|11365|11369.4|11367.4|11364.7|11362.7|1913
1648444800000|2022-03-28 05:20:00|11367.8|11365.8|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|309
1648445100000|2022-03-28 05:25:00|11367.8|11365.8|11367|11365|11368.6|11366.6|11367|11365|707
1648445400000|2022-03-28 05:30:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11363.9|11361.9|1219
1648445700000|2022-03-28 05:35:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11361.5|11359.5|3082
1648446000000|2022-03-28 05:40:00|11365.5|11363.5|11363.9|11361.9|11365.8|11363.8|11363.9|11361.9|464
1648446300000|2022-03-28 05:45:00|11364.7|11362.7|11356.1|11354.1|11364.7|11362.7|11355.3|11353.3|1477
1648446600000|2022-03-28 05:50:00|11356.9|11354.9|11353|11351|11356.9|11354.9|11350.6|11348.6|2354
1648446900000|2022-03-28 05:55:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11352.2|11350.2|6624
1648447200000|2022-03-28 06:00:00|11354.1|11352.1|11358.4|11356.4|11360|11358|11353.7|11351.7|1177
1648447500000|2022-03-28 06:05:00|11358|11356|11363.1|11361.1|11363.1|11361.1|11357.6|11355.6|1616
1648447800000|2022-03-28 06:10:00|11362.7|11360.7|11370.1|11368.1|11370.1|11368.1|11361.5|11359.5|2956
1648448100000|2022-03-28 06:15:00|11369.4|11367.4|11370.1|11368.1|11372.5|11370.5|11367.8|11365.8|2004
1648448400000|2022-03-28 06:20:00|11369.4|11367.4|11373.3|11371.3|11373.3|11371.3|11367|11365|1920
1648448700000|2022-03-28 06:25:00|11372.5|11370.5|11377.2|11375.2|11377.2|11375.2|11372.5|11370.5|3206
1648449000000|2022-03-28 06:30:00|11376.4|11374.4|11370.9|11368.9|11377.2|11375.2|11370.1|11368.1|1194
1648449300000|2022-03-28 06:35:00|11370.1|11368.1|11368.6|11366.6|11370.1|11368.1|11363.1|11361.1|2403
1648449600000|2022-03-28 06:40:00|11367.8|11365.8|11375.6|11373.6|11376.4|11374.4|11367.8|11365.8|1234
1648449900000|2022-03-28 06:45:00|11376.4|11374.4|11374|11372|11377.2|11375.2|11373.3|11371.3|1724
1648450200000|2022-03-28 06:50:00|11373.3|11371.3|11369.4|11367.4|11374|11372|11369.4|11367.4|1305
1648450500000|2022-03-28 06:55:00|11368.6|11366.6|11363.9|11361.9|11369.4|11367.4|11363.1|11361.1|1565
1648450800000|2022-03-28 07:00:00|11364.7|11362.7|11370.9|11368.9|11370.9|11368.9|11364.7|11362.7|2550
1648451100000|2022-03-28 07:05:00|11370.1|11368.1|11360.8|11358.8|11370.9|11368.9|11359.2|11357.2|3257
1648451400000|2022-03-28 07:10:00|11361.5|11359.5|11361.5|11359.5|11366.2|11364.2|11360|11358|2841
1648451700000|2022-03-28 07:15:00|11360.8|11358.8|11363.9|11361.9|11364.7|11362.7|11360|11358|2834
1648452000000|2022-03-28 07:20:00|11363.5|11361.5|11360|11358|11364.7|11362.7|11359.2|11357.2|1490
1648452300000|2022-03-28 07:25:00|11360.8|11358.8|11370.9|11368.9|11371.7|11369.7|11360.8|11358.8|4002
1648452600000|2022-03-28 07:30:00|11371.7|11369.7|11370.9|11368.9|11377.2|11375.2|11370.9|11368.9|6011
1648452900000|2022-03-28 07:35:00|11370.1|11368.1|11370.1|11368.1|11373.3|11371.3|11369.4|11367.4|3108
1648453200000|2022-03-28 07:40:00|11369.4|11367.4|11369.4|11367.4|11373.3|11371.3|11369.4|11367.4|2727
1648453500000|2022-03-28 07:45:00|11368.6|11366.6|11366.2|11364.2|11370.9|11368.9|11365.5|11363.5|3693
1648453800000|2022-03-28 07:50:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|1813
1648454100000|2022-03-28 07:55:00|11365.5|11363.5|11363.9|11361.9|11367|11365|11363.1|11361.1|3208
1648454400000|2022-03-28 08:00:00|11363.1|11361.1|11362.3|11360.3|11363.1|11361.1|11358.4|11356.4|3991
1648454700000|2022-03-28 08:05:00|11361.5|11359.5|11361.5|11359.5|11361.5|11359.5|11359.2|11357.2|2516
1648455000000|2022-03-28 08:10:00|11363.1|11361.1|11362.3|11360.3|11364.7|11362.7|11360|11358|1669
1648455300000|2022-03-28 08:15:00|11363.1|11361.1|11364.7|11362.7|11368.6|11366.6|11363.1|11361.1|2509
1648455600000|2022-03-28 08:20:00|11363.9|11361.9|11362.3|11360.3|11365.5|11363.5|11361.9|11359.9|1822
1648455900000|2022-03-28 08:25:00|11363.1|11361.1|11367.8|11365.8|11368.6|11366.6|11363.1|11361.1|2150
1648456200000|2022-03-28 08:30:00|11367.4|11365.4|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|1328
1648456500000|2022-03-28 08:35:00|11368.2|11366.2|11366.2|11364.2|11369.4|11367.4|11365.5|11363.5|1686
1648456800000|2022-03-28 08:40:00|11367|11365|11367|11365|11368.6|11366.6|11366.2|11364.2|961
1648457100000|2022-03-28 08:45:00|11367.8|11365.8|11364.7|11362.7|11367.8|11365.8|11362.3|11360.3|1776
1648457400000|2022-03-28 08:50:00|11365.5|11363.5|11364.7|11362.7|11368.6|11366.6|11364.7|11362.7|1575
1648457700000|2022-03-28 08:55:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|853
1648458000000|2022-03-28 09:00:00|11363.9|11361.9|11368.6|11366.6|11370.1|11368.1|11363.9|11361.9|734
1648458300000|2022-03-28 09:05:00|11367.8|11365.8|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|739
1648458600000|2022-03-28 09:10:00|11370.9|11368.9|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|1300
1648458900000|2022-03-28 09:15:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11369.4|11367.4|1195
1648459200000|2022-03-28 09:20:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11367.8|11365.8|1659
1648459500000|2022-03-28 09:25:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|990
1648459800000|2022-03-28 09:30:00|11368.6|11366.6|11367|11365|11370.1|11368.1|11366.2|11364.2|3636
1648460100000|2022-03-28 09:35:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11367|11365|1581
1648460400000|2022-03-28 09:40:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11367|11365|522
1648460700000|2022-03-28 09:45:00|11369.4|11367.4|11373.3|11371.3|11373.3|11371.3|11368.6|11366.6|904
1648461000000|2022-03-28 09:50:00|11372.5|11370.5|11370.1|11368.1|11372.5|11370.5|11368.6|11366.6|2243
1648461300000|2022-03-28 09:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11369.4|11367.4|806
1648461600000|2022-03-28 10:00:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|811
1648461900000|2022-03-28 10:05:00|11373.7|11371.7|11374|11372|11374.8|11372.8|11371.7|11369.7|2112
1648462200000|2022-03-28 10:10:00|11373.3|11371.3|11375.6|11373.6|11375.6|11373.6|11373.3|11371.3|2173
1648462500000|2022-03-28 10:15:00|11376|11374|11379.5|11377.5|11379.5|11377.5|11375.6|11373.6|2616
1648462800000|2022-03-28 10:20:00|11380.3|11378.3|11384.2|11382.2|11384.2|11382.2|11379.5|11377.5|3366
1648463100000|2022-03-28 10:25:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11382.6|11380.6|1429
1648463400000|2022-03-28 10:30:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11383.4|11381.4|2562
1648463700000|2022-03-28 10:35:00|11383.4|11381.4|11385|11383|11385|11383|11382.6|11380.6|801
1648464000000|2022-03-28 10:40:00|11385.8|11383.8|11386.5|11384.5|11387.3|11385.3|11385|11383|2880
1648464300000|2022-03-28 10:45:00|11387.3|11385.3|11384.2|11382.2|11387.3|11385.3|11384.2|11382.2|1397
1648464600000|2022-03-28 10:50:00|11385|11383|11382.6|11380.6|11385|11383|11382.6|11380.6|658
1648464900000|2022-03-28 10:55:00|11383.4|11381.4|11386.5|11384.5|11387.3|11385.3|11382.6|11380.6|1069
1648465200000|2022-03-28 11:00:00|11386.9|11384.9|11390.5|11388.5|11392.8|11390.8|11386.5|11384.5|1826
1648465500000|2022-03-28 11:05:00|11391.2|11389.2|11395.9|11393.9|11395.9|11393.9|11390.5|11388.5|2983
1648465800000|2022-03-28 11:10:00|11395.1|11393.1|11399.8|11397.8|11401.4|11399.4|11394.4|11392.4|5360
1648466100000|2022-03-28 11:15:00|11400.6|11398.6|11405.3|11403.3|11406.1|11404.1|11399|11397|3736
1648466400000|2022-03-28 11:20:00|11404.5|11402.5|11399.8|11397.8|11404.5|11402.5|11399.8|11397.8|8047
1648466700000|2022-03-28 11:25:00|11400.6|11398.6|11395.9|11393.9|11400.6|11398.6|11392.8|11390.8|2617
1648467000000|2022-03-28 11:30:00|11396.7|11394.7|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|1168
1648467300000|2022-03-28 11:35:00|11398.3|11396.3|11397.5|11395.5|11399.4|11397.4|11396.7|11394.7|1064
1648467600000|2022-03-28 11:40:00|11396.7|11394.7|11397.5|11395.5|11399.8|11397.8|11395.9|11393.9|1024
1648467900000|2022-03-28 11:45:00|11398.3|11396.3|11392.4|11390.4|11398.3|11396.3|11391.2|11389.2|2254
1648468200000|2022-03-28 11:50:00|11392.8|11390.8|11394.4|11392.4|11397.5|11395.5|11392.8|11390.8|2014
1648468500000|2022-03-28 11:55:00|11393.6|11391.6|11399|11397|11399.8|11397.8|11393.6|11391.6|1470
1648468800000|2022-03-28 12:00:00|11399.8|11397.8|11401.4|11399.4|11403.7|11401.7|11399|11397|4539
1648469100000|2022-03-28 12:05:00|11400.6|11398.6|11403|11401|11404.5|11402.5|11399.8|11397.8|2833
1648469400000|2022-03-28 12:10:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11401.4|11399.4|1566
1648469700000|2022-03-28 12:15:00|11404.5|11402.5|11407.6|11405.6|11409.2|11407.2|11404.5|11402.5|5288
1648470000000|2022-03-28 12:20:00|11408.4|11406.4|11410|11408|11413.1|11411.1|11408.4|11406.4|7513
1648470300000|2022-03-28 12:25:00|11410.8|11408.8|11413.1|11411.1|11420.1|11418.1|11410|11408|7598
1648470600000|2022-03-28 12:30:00|11413.9|11411.9|11413.1|11411.1|11415.5|11413.5|11410.8|11408.8|6890
1648470900000|2022-03-28 12:35:00|11413.9|11411.9|11411.5|11409.5|11414.7|11412.7|11411.5|11409.5|2492
1648471200000|2022-03-28 12:40:00|11410.8|11408.8|11416.2|11414.2|11416.2|11414.2|11410.8|11408.8|3991
1648471500000|2022-03-28 12:45:00|11417|11415|11418.6|11416.6|11420.1|11418.1|11415.5|11413.5|4398
1648471800000|2022-03-28 12:50:00|11419.4|11417.4|11416.2|11414.2|11420.1|11418.1|11414.7|11412.7|5564
1648472100000|2022-03-28 12:55:00|11415.5|11413.5|11415.5|11413.5|11417|11415|11413.9|11411.9|4124
1648472400000|2022-03-28 13:00:00|11416.2|11414.2|11410.8|11408.8|11418.6|11416.6|11410.8|11408.8|5547
1648472700000|2022-03-28 13:05:00|11411.5|11409.5|11411.5|11409.5|11413.1|11411.1|11410|11408|3460
1648473000000|2022-03-28 13:10:00|11412.3|11410.3|11410|11408|11413.9|11411.9|11409.2|11407.2|3458
1648473300000|2022-03-28 13:15:00|11410.4|11408.4|11410|11408|11411.5|11409.5|11409.2|11407.2|4369
1648473600000|2022-03-28 13:20:00|11410.8|11408.8|11413.1|11411.1|11413.9|11411.9|11410|11408|2992
1648473900000|2022-03-28 13:25:00|11412.3|11410.3|11407.6|11405.6|11413.9|11411.9|11407.6|11405.6|4648
1648474200000|2022-03-28 13:30:00|11408.4|11406.4|11412.3|11410.3|11413.1|11411.1|11407.6|11405.6|6217
1648474500000|2022-03-28 13:35:00|11413.1|11411.1|11407.6|11405.6|11414.7|11412.7|11407.6|11405.6|5634
1648474800000|2022-03-28 13:40:00|11408.4|11406.4|11410|11408|11413.9|11411.9|11407.6|11405.6|5075
1648475100000|2022-03-28 13:45:00|11410.8|11408.8|11415.5|11413.5|11417|11415|11408|11406|6285
1648475400000|2022-03-28 13:50:00|11414.7|11412.7|11408.4|11406.4|11414.7|11412.7|11408|11406|5199
1648475700000|2022-03-28 13:55:00|11407.6|11405.6|11408.4|11406.4|11411.5|11409.5|11406.1|11404.1|5971
1648476000000|2022-03-28 14:00:00|11407.6|11405.6|11410|11408|11410|11408|11406.1|11404.1|4275
1648476300000|2022-03-28 14:05:00|11409.2|11407.2|11408.4|11406.4|11411.5|11409.5|11408.4|11406.4|5963
1648476600000|2022-03-28 14:10:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|2460
1648476900000|2022-03-28 14:15:00|11407.3|11405.3|11410|11408|11410|11408|11406.9|11404.9|4887
1648477200000|2022-03-28 14:20:00|11410.8|11408.8|11414.7|11412.7|11416.2|11414.2|11410.8|11408.8|5705
1648477500000|2022-03-28 14:25:00|11415.5|11413.5|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|4762
1648477800000|2022-03-28 14:30:00|11415.5|11413.5|11418.6|11416.6|11420.1|11418.1|11413.9|11411.9|7831
1648478100000|2022-03-28 14:35:00|11419.4|11417.4|11424.8|11422.8|11424.8|11422.8|11418.6|11416.6|10441
1648478400000|2022-03-28 14:40:00|11425.6|11423.6|11424.8|11422.8|11426.4|11424.4|11424|11422|6445
1648478700000|2022-03-28 14:45:00|11424.4|11422.4|11426.4|11424.4|11429.5|11427.5|11424|11422|7123
1648479000000|2022-03-28 14:50:00|11425.6|11423.6|11425.6|11423.6|11425.6|11423.6|11424|11422|4873
1648479300000|2022-03-28 14:55:00|11426.4|11424.4|11422.5|11420.5|11427.2|11425.2|11422.5|11420.5|3203
1648479600000|2022-03-28 15:00:00|11421.7|11419.7|11425.6|11423.6|11426.4|11424.4|11420.9|11418.9|5539
1648479900000|2022-03-28 15:05:00|11424.8|11422.8|11422.5|11420.5|11425.6|11423.6|11421.3|11419.3|2636
1648480200000|2022-03-28 15:10:00|11423.3|11421.3|11417.8|11415.8|11423.3|11421.3|11417|11415|3577
1648480500000|2022-03-28 15:15:00|11418.6|11416.6|11417|11415|11419.4|11417.4|11417|11415|4452
1648480800000|2022-03-28 15:20:00|11416.2|11414.2|11414.7|11412.7|11417|11415|11413.9|11411.9|5461
1648481100000|2022-03-28 15:25:00|11415.5|11413.5|11413.9|11411.9|11417|11415|11413.1|11411.1|2116
1648481400000|2022-03-28 15:30:00|11414.7|11412.7|11406.1|11404.1|11414.7|11412.7|11404.5|11402.5|7166
1648481700000|2022-03-28 15:35:00|11406.9|11404.9|11406.1|11404.1|11408.4|11406.4|11404.9|11402.9|4768
1648482000000|2022-03-28 15:40:00|11405.3|11403.3|11405.3|11403.3|11406.1|11404.1|11403|11401|3216
1648482300000|2022-03-28 15:45:00|11406.1|11404.1|11406.9|11404.9|11410.8|11408.8|11406.1|11404.1|9800
1648482600000|2022-03-28 15:50:00|11407.6|11405.6|11410.4|11408.4|11412.3|11410.3|11407.6|11405.6|15876
1648482900000|2022-03-28 15:55:00|11410|11408|11413.1|11411.1|11413.9|11411.9|11410|11408|3517
1648483200000|2022-03-28 16:00:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|5549
1648483500000|2022-03-28 16:05:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11412.3|11410.3|4858
1648483800000|2022-03-28 16:10:00|11413.1|11411.1|11419.4|11417.4|11420.9|11418.9|11413.1|11411.1|9330
1648484100000|2022-03-28 16:15:00|11420.1|11418.1|11420.1|11418.1|11420.9|11418.9|11418.6|11416.6|3424
1648484400000|2022-03-28 16:20:00|11419.8|11417.8|11414.7|11412.7|11419.8|11417.8|11414.7|11412.7|3063
1648484700000|2022-03-28 16:25:00|11415.5|11413.5|11414.7|11412.7|11415.5|11413.5|11413.1|11411.1|3123
1648485000000|2022-03-28 16:30:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11413.1|11411.1|1424
1648485300000|2022-03-28 16:35:00|11412.3|11410.3|11410.8|11408.8|11413.9|11411.9|11410.8|11408.8|2171
1648485600000|2022-03-28 16:40:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|4109
1648485900000|2022-03-28 16:45:00|11410.8|11408.8|11410|11408|11411.5|11409.5|11410|11408|3490
1648486200000|2022-03-28 16:50:00|11410.8|11408.8|11409.2|11407.2|11411.5|11409.5|11409.2|11407.2|4464
1648486500000|2022-03-28 16:55:00|11410|11408|11410|11408|11410.8|11408.8|11409.2|11407.2|5106
1648486800000|2022-03-28 17:00:00|11411.5|11409.5|11417|11415|11417|11415|11410|11408|5589
1648487100000|2022-03-28 17:05:00|11416.2|11414.2|11420.9|11418.9|11422.5|11420.5|11415.8|11413.8|7330
1648487400000|2022-03-28 17:10:00|11420.1|11418.1|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|3961
1648487700000|2022-03-28 17:15:00|11418.6|11416.6|11417.8|11415.8|11418.6|11416.6|11417|11415|1888
1648488000000|2022-03-28 17:20:00|11418.2|11416.2|11414.7|11412.7|11418.2|11416.2|11414.7|11412.7|1624
1648488300000|2022-03-28 17:25:00|11415.5|11413.5|11411.5|11409.5|11415.5|11413.5|11410.8|11408.8|3301
1648488600000|2022-03-28 17:30:00|11410.8|11408.8|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|2951
1648488900000|2022-03-28 17:35:00|11411.9|11409.9|11412.3|11410.3|11413.1|11411.1|11410.8|11408.8|6900
1648489200000|2022-03-28 17:40:00|11411.9|11409.9|11412.3|11410.3|11412.3|11410.3|11411.5|11409.5|2298
1648489500000|2022-03-28 17:45:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|2166
1648489800000|2022-03-28 17:50:00|11412.3|11410.3|11412.3|11410.3|11412.3|11410.3|11412.3|11410.3|1277
1648490100000|2022-03-28 17:55:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|2184
1648490400000|2022-03-28 18:00:00|11412.3|11410.3|11410.8|11408.8|11412.3|11410.3|11410.8|11408.8|4489
1648490700000|2022-03-28 18:05:00|11411.5|11409.5|11409.2|11407.2|11412.3|11410.3|11409.2|11407.2|3049
1648491000000|2022-03-28 18:10:00|11408.4|11406.4|11409.2|11407.2|11410|11408|11407.6|11405.6|3361
1648491300000|2022-03-28 18:15:00|11410|11408|11405.3|11403.3|11410|11408|11405.3|11403.3|3804
1648491600000|2022-03-28 18:20:00|11405.7|11403.7|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|4088
1648491900000|2022-03-28 18:25:00|11405.3|11403.3|11406.9|11404.9|11408.4|11406.4|11405.3|11403.3|3617
1648492200000|2022-03-28 18:30:00|11406.5|11404.5|11407.6|11405.6|11407.6|11405.6|11405.3|11403.3|2763
1648492500000|2022-03-28 18:35:00|11406.9|11404.9|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|2278
1648492800000|2022-03-28 18:40:00|11406.1|11404.1|11406.9|11404.9|11409.2|11407.2|11406.1|11404.1|2489
1648493100000|2022-03-28 18:45:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|1743
1648493400000|2022-03-28 18:50:00|11405.3|11403.3|11403.7|11401.7|11406.1|11404.1|11403|11401|5779
1648493700000|2022-03-28 18:55:00|11403|11401|11403|11401|11404.5|11402.5|11402.2|11400.2|4600
1648494000000|2022-03-28 19:00:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|1733
1648494300000|2022-03-28 19:05:00|11404.1|11402.1|11404.5|11402.5|11404.5|11402.5|11403.7|11401.7|884
1648494600000|2022-03-28 19:10:00|11405.3|11403.3|11406.9|11404.9|11407.6|11405.6|11404.5|11402.5|1782
1648494900000|2022-03-28 19:15:00|11406.5|11404.5|11406.1|11404.1|11409.2|11407.2|11406.1|11404.1|2848
1648495200000|2022-03-28 19:20:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|799
1648495500000|2022-03-28 19:25:00|11407.3|11405.3|11409.2|11407.2|11409.2|11407.2|11406.9|11404.9|3517
1648495800000|2022-03-28 19:30:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11407.6|11405.6|1408
1648496100000|2022-03-28 19:35:00|11408.8|11406.8|11409.2|11407.2|11410|11408|11408.4|11406.4|1233
1648496400000|2022-03-28 19:40:00|11409.6|11407.6|11407.6|11405.6|11410|11408|11407.6|11405.6|838
1648496700000|2022-03-28 19:45:00|11408.4|11406.4|11410|11408|11411.5|11409.5|11407.6|11405.6|1699
1648497000000|2022-03-28 19:50:00|11409.2|11407.2|11410.8|11408.8|11410.8|11408.8|11409.2|11407.2|1716
1648497300000|2022-03-28 19:55:00|11410|11408|11407.6|11405.6|11410|11408|11407.6|11405.6|3571
1648497600000|2022-03-28 20:00:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11406.9|11404.9|2374
1648497900000|2022-03-28 20:05:00|11406.9|11404.9|11406.1|11404.1|11406.9|11404.9|11406.1|11404.1|6685
1648498200000|2022-03-28 20:10:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|1735
1648498500000|2022-03-28 20:15:00|11406.1|11404.1|11407.6|11405.6|11407.6|11405.6|11406.1|11404.1|1327
1648498800000|2022-03-28 20:20:00|11408.4|11406.4|11410|11408|11410|11408|11406.9|11404.9|1369
1648499100000|2022-03-28 20:25:00|11409.2|11407.2|11407.6|11405.6|11410|11408|11407.6|11405.6|1242
1648499400000|2022-03-28 20:30:00|11406.9|11404.9|11407.6|11405.6|11407.6|11405.6|11406.1|11404.1|901
1648499700000|2022-03-28 20:35:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|1967
1648500000000|2022-03-28 20:40:00|11405.3|11403.3|11401.4|11399.4|11405.3|11403.3|11401.4|11399.4|4414
1648500300000|2022-03-28 20:45:00|11402.2|11400.2|11402.2|11400.2|11403|11401|11400.6|11398.6|1047
1648500600000|2022-03-28 20:50:00|11401.4|11399.4|11400.6|11398.6|11402.2|11400.2|11399.8|11397.8|1560
1648500900000|2022-03-28 20:55:00|11401.4|11399.4|11403|11401|11403|11401|11400.6|11398.6|2039
1648504800000|2022-03-28 22:00:00|11402.2|11400.2|11408.4|11406.4|11408.4|11406.4|11400.6|11398.6|525
1648505100000|2022-03-28 22:05:00|11409.2|11407.2|11406.9|11404.9|11410|11408|11406.9|11404.9|524
1648505400000|2022-03-28 22:10:00|11405.3|11403.3|11407.6|11405.6|11407.6|11405.6|11404.5|11402.5|196
1648505700000|2022-03-28 22:15:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|221
1648506000000|2022-03-28 22:20:00|11408.4|11406.4|11409.2|11407.2|11409.2|11407.2|11408.4|11406.4|320
1648506300000|2022-03-28 22:25:00|11409.6|11407.6|11411.5|11409.5|11411.5|11409.5|11409.2|11407.2|414
1648506600000|2022-03-28 22:30:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|517
1648506900000|2022-03-28 22:35:00|11411.5|11409.5|11411.5|11409.5|11414.7|11412.7|11410.8|11408.8|523
1648507200000|2022-03-28 22:40:00|11411.2|11409.2|11410.8|11408.8|11411.2|11409.2|11410.4|11408.4|305
1648507500000|2022-03-28 22:45:00|||||||||38
1648507800000|2022-03-28 22:50:00|11411.5|11409.5|11411.5|11409.5|11411.5|11409.5|11410.8|11408.8|194
1648508100000|2022-03-28 22:55:00|11411.2|11409.2|11411.5|11409.5|11411.5|11409.5|11410.8|11408.8|34
1648508400000|2022-03-28 23:00:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11413.1|11411.1|628
1648508700000|2022-03-28 23:05:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|238
1648509000000|2022-03-28 23:10:00|11412.7|11410.7|11413.9|11411.9|11415.1|11413.1|11412.3|11410.3|315
1648509300000|2022-03-28 23:15:00|11413.5|11411.5|11415.5|11413.5|11416.2|11414.2|11413.1|11411.1|354
1648509600000|2022-03-28 23:20:00|11416.2|11414.2|11416.2|11414.2|11416.2|11414.2|11416.2|11414.2|205
1648509900000|2022-03-28 23:25:00|11415.5|11413.5|11415.5|11413.5|11416.2|11414.2|11415.5|11413.5|136
1648510200000|2022-03-28 23:30:00|||||||||32
1648510500000|2022-03-28 23:35:00|11414.7|11412.7|11414.7|11412.7|11414.7|11412.7|11413.9|11411.9|337
1648510800000|2022-03-28 23:40:00|11413.9|11411.9|11413.9|11411.9|11414.7|11412.7|11413.9|11411.9|296
1648511100000|2022-03-28 23:45:00|11413.1|11411.1|11417.8|11415.8|11418.6|11416.6|11413.1|11411.1|331
1648511400000|2022-03-28 23:50:00|11418.6|11416.6|11417.8|11415.8|11418.6|11416.6|11417.8|11415.8|780
1648511700000|2022-03-28 23:55:00|11417|11415|11416.2|11414.2|11417|11415|11415.5|11413.5|157
1648512000000|2022-03-29 00:00:00|11415.8|11413.8|11413.1|11411.1|11416.2|11414.2|11412.3|11410.3|452
1648512300000|2022-03-29 00:05:00|11412.3|11410.3|11405.3|11403.3|11412.3|11410.3|11403.7|11401.7|949
1648512600000|2022-03-29 00:10:00|11406.1|11404.1|11410|11408|11410|11408|11406.1|11404.1|402
1648512900000|2022-03-29 00:15:00|11410.4|11408.4|11407.6|11405.6|11410.8|11408.8|11406.1|11404.1|675
1648513200000|2022-03-29 00:20:00|11406.9|11404.9|11402.2|11400.2|11407.6|11405.6|11402.2|11400.2|627
1648513500000|2022-03-29 00:25:00|11401.4|11399.4|11400.6|11398.6|11401.4|11399.4|11399|11397|1049
1648513800000|2022-03-29 00:30:00|11401|11399|11397.5|11395.5|11401|11399|11396.7|11394.7|809
1648514100000|2022-03-29 00:35:00|11396.7|11394.7|11398.3|11396.3|11400.6|11398.6|11396.7|11394.7|925
1648514400000|2022-03-29 00:40:00|11397.5|11395.5|11395.1|11393.1|11398.3|11396.3|11395.1|11393.1|1045
1648514700000|2022-03-29 00:45:00|11395.9|11393.9|11392.8|11390.8|11395.9|11393.9|11392|11390|593
1648515000000|2022-03-29 00:50:00|11392.4|11390.4|11388.9|11386.9|11392.4|11390.4|11388.1|11386.1|2030
1648515300000|2022-03-29 00:55:00|11389.3|11387.3|11390.5|11388.5|11392|11390|11388.9|11386.9|721
1648515600000|2022-03-29 01:00:00|11389.7|11387.7|11389.7|11387.7|11391.2|11389.2|11388.9|11386.9|1544
1648515900000|2022-03-29 01:05:00|11390.5|11388.5|11388.1|11386.1|11392|11390|11387.3|11385.3|1086
1648516200000|2022-03-29 01:10:00|11388.9|11386.9|11392|11390|11392|11390|11388.1|11386.1|858
1648516500000|2022-03-29 01:15:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|668
1648516800000|2022-03-29 01:20:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|900
1648517100000|2022-03-29 01:25:00|11395.9|11393.9|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|746
1648517400000|2022-03-29 01:30:00|11395.5|11393.5|11398.3|11396.3|11398.3|11396.3|11395.1|11393.1|550
1648517700000|2022-03-29 01:35:00|11397.5|11395.5|11399.8|11397.8|11401|11399|11395.9|11393.9|613
1648518000000|2022-03-29 01:40:00|11399|11397|11405.3|11403.3|11406.1|11404.1|11399|11397|1721
1648518300000|2022-03-29 01:45:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|1044
1648518600000|2022-03-29 01:50:00|11404.5|11402.5|11404.5|11402.5|11409.2|11407.2|11403.7|11401.7|997
1648518900000|2022-03-29 01:55:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|775
1648519200000|2022-03-29 02:00:00|11403|11401|11402.2|11400.2|11403|11401|11401.4|11399.4|277
1648519500000|2022-03-29 02:05:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|350
1648519800000|2022-03-29 02:10:00|11401.4|11399.4|11400.6|11398.6|11401.4|11399.4|11399|11397|359
1648520100000|2022-03-29 02:15:00|11401|11399|11400.6|11398.6|11401|11399|11399.8|11397.8|93
1648520400000|2022-03-29 02:20:00|11399.8|11397.8|11398.3|11396.3|11400.6|11398.6|11397.5|11395.5|574
1648520700000|2022-03-29 02:25:00|11397.5|11395.5|11398.3|11396.3|11399.8|11397.8|11397.5|11395.5|53
1648521000000|2022-03-29 02:30:00|11397.9|11395.9|11398.3|11396.3|11399|11397|11397.9|11395.9|597
1648521300000|2022-03-29 02:35:00|11399|11397|11401.4|11399.4|11403|11401|11399|11397|555
1648521600000|2022-03-29 02:40:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11400.6|11398.6|405
1648521900000|2022-03-29 02:45:00|11401.4|11399.4|11401.4|11399.4|11402.2|11400.2|11400.6|11398.6|319
1648522200000|2022-03-29 02:50:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|645
1648522500000|2022-03-29 02:55:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11403|11401|1126
1648522800000|2022-03-29 03:00:00|11406.9|11404.9|11403|11401|11406.9|11404.9|11403|11401|258
1648523100000|2022-03-29 03:05:00|11402.2|11400.2|11401.4|11399.4|11402.2|11400.2|11401.4|11399.4|376
1648523400000|2022-03-29 03:10:00|11400.6|11398.6|11397.5|11395.5|11401.4|11399.4|11396.7|11394.7|482
1648523700000|2022-03-29 03:15:00|11396.7|11394.7|11394|11392|11396.7|11394.7|11393.6|11391.6|888
1648524000000|2022-03-29 03:20:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|163
1648524300000|2022-03-29 03:25:00|11394.4|11392.4|11396.7|11394.7|11396.7|11394.7|11393.6|11391.6|347
1648524600000|2022-03-29 03:30:00|11395.9|11393.9|11396.7|11394.7|11399|11397|11395.9|11393.9|456
1648524900000|2022-03-29 03:35:00|11395.1|11393.1|11392.8|11390.8|11395.1|11393.1|11392|11390|539
1648525200000|2022-03-29 03:40:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|638
1648525500000|2022-03-29 03:45:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|405
1648525800000|2022-03-29 03:50:00|11394.8|11392.8|11392.8|11390.8|11395.1|11393.1|11392.8|11390.8|371
1648526100000|2022-03-29 03:55:00|11392|11390|11392.4|11390.4|11394.4|11392.4|11392|11390|310
1648526400000|2022-03-29 04:00:00|11392|11390|11388.9|11386.9|11392.4|11390.4|11388.1|11386.1|1150
1648526700000|2022-03-29 04:05:00|11388.1|11386.1|11387.3|11385.3|11389.7|11387.7|11387.3|11385.3|850
1648527000000|2022-03-29 04:10:00|11388.1|11386.1|11388.9|11386.9|11389.7|11387.7|11388.1|11386.1|480
1648527300000|2022-03-29 04:15:00|11389.7|11387.7|11387.3|11385.3|11389.7|11387.7|11387.3|11385.3|284
1648527600000|2022-03-29 04:20:00|11388.1|11386.1|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|122
1648527900000|2022-03-29 04:25:00|11389.7|11387.7|11389.7|11387.7|11390.5|11388.5|11389.7|11387.7|110
1648528200000|2022-03-29 04:30:00|11390.1|11388.1|11388.1|11386.1|11390.5|11388.5|11387.3|11385.3|441
1648528500000|2022-03-29 04:35:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|260
1648528800000|2022-03-29 04:40:00|11388.5|11386.5|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|358
1648529100000|2022-03-29 04:45:00|11387.3|11385.3|11388.1|11386.1|11388.9|11386.9|11387.3|11385.3|139
1648529400000|2022-03-29 04:50:00|11387.3|11385.3|11388.9|11386.9|11388.9|11386.9|11387.3|11385.3|74
1648529700000|2022-03-29 04:55:00|11388.1|11386.1|11387.7|11385.7|11388.1|11386.1|11386.5|11384.5|449
1648530000000|2022-03-29 05:00:00|11388.1|11386.1|11388.9|11386.9|11388.9|11386.9|11386.5|11384.5|144
1648530300000|2022-03-29 05:05:00|11389.7|11387.7|11388.1|11386.1|11389.7|11387.7|11388.1|11386.1|332
1648530600000|2022-03-29 05:10:00|11387.7|11385.7|11386.5|11384.5|11388.1|11386.1|11386.2|11384.2|210
1648530900000|2022-03-29 05:15:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385|11383|774
1648531200000|2022-03-29 05:20:00|11385.4|11383.4|11386.5|11384.5|11387.3|11385.3|11385.4|11383.4|139
1648531500000|2022-03-29 05:25:00|11385.8|11383.8|11388.9|11386.9|11388.9|11386.9|11385.8|11383.8|298
1648531800000|2022-03-29 05:30:00|11388.1|11386.1|11390.5|11388.5|11390.5|11388.5|11388.1|11386.1|302
1648532100000|2022-03-29 05:35:00|11389.7|11387.7|11390.1|11388.1|11390.5|11388.5|11389.7|11387.7|84
1648532400000|2022-03-29 05:40:00|11389.7|11387.7|11390.8|11388.8|11392|11390|11389.7|11387.7|448
1648532700000|2022-03-29 05:45:00|11390.5|11388.5|11392.8|11390.8|11395.1|11393.1|11390.5|11388.5|890
1648533000000|2022-03-29 05:50:00|11393.2|11391.2|11397.5|11395.5|11399|11397|11392.8|11390.8|1551
1648533300000|2022-03-29 05:55:00|11397.1|11395.1|11394.4|11392.4|11397.5|11395.5|11394.4|11392.4|703
1648533600000|2022-03-29 06:00:00|11395.1|11393.1|11396.7|11394.7|11398.3|11396.3|11393.6|11391.6|3895
1648533900000|2022-03-29 06:05:00|11395.9|11393.9|11397.9|11395.9|11398.3|11396.3|11395.9|11393.9|1377
1648534200000|2022-03-29 06:10:00|11397.5|11395.5|11396.7|11394.7|11398.3|11396.3|11395.9|11393.9|398
1648534500000|2022-03-29 06:15:00|11397.5|11395.5|11399|11397|11399.8|11397.8|11397.5|11395.5|679
1648534800000|2022-03-29 06:20:00|11398.7|11396.7|11394.4|11392.4|11398.7|11396.7|11394.4|11392.4|342
1648535100000|2022-03-29 06:25:00|11393.6|11391.6|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|1126
1648535400000|2022-03-29 06:30:00|11393.2|11391.2|11395.9|11393.9|11397.5|11395.5|11391.2|11389.2|1119
1648535700000|2022-03-29 06:35:00|11396.7|11394.7|11400.6|11398.6|11400.6|11398.6|11396.7|11394.7|658
1648536000000|2022-03-29 06:40:00|11400.2|11398.2|11397.5|11395.5|11401.4|11399.4|11396.7|11394.7|1495
1648536300000|2022-03-29 06:45:00|11396.7|11394.7|11398.3|11396.3|11399|11397|11396.7|11394.7|780
1648536600000|2022-03-29 06:50:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|1742
1648536900000|2022-03-29 06:55:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11395.9|11393.9|712
1648537200000|2022-03-29 07:00:00|11397.5|11395.5|11393.6|11391.6|11397.5|11395.5|11392.8|11390.8|1577
1648537500000|2022-03-29 07:05:00|11394|11392|11391.2|11389.2|11394.4|11392.4|11390.1|11388.1|1491
1648537800000|2022-03-29 07:10:00|11390.5|11388.5|11392.8|11390.8|11392.8|11390.8|11390.5|11388.5|884
1648538100000|2022-03-29 07:15:00|11393.6|11391.6|11388.9|11386.9|11393.6|11391.6|11386.5|11384.5|1841
1648538400000|2022-03-29 07:20:00|11388.1|11386.1|11385|11383|11388.9|11386.9|11385|11383|1302
1648538700000|2022-03-29 07:25:00|11385.8|11383.8|11380.3|11378.3|11385.8|11383.8|11379.5|11377.5|1215
1648539000000|2022-03-29 07:30:00|11379.5|11377.5|11380.3|11378.3|11381.1|11379.1|11378.7|11376.7|1844
1648539300000|2022-03-29 07:35:00|11379.5|11377.5|11384.2|11382.2|11385|11383|11379.5|11377.5|1693
1648539600000|2022-03-29 07:40:00|11383.8|11381.8|11386.5|11384.5|11387.3|11385.3|11383.4|11381.4|1513
1648539900000|2022-03-29 07:45:00|11386.2|11384.2|11382.6|11380.6|11386.2|11384.2|11382.6|11380.6|674
1648540200000|2022-03-29 07:50:00|11383.4|11381.4|11387.3|11385.3|11387.3|11385.3|11381.9|11379.9|1872
1648540500000|2022-03-29 07:55:00|11387.7|11385.7|11385|11383|11387.7|11385.7|11385|11383|2019
1648540800000|2022-03-29 08:00:00|11385.8|11383.8|11385.8|11383.8|11388.1|11386.1|11385.8|11383.8|1482
1648541100000|2022-03-29 08:05:00|11385|11383|11381.9|11379.9|11385|11383|11381.5|11379.5|842
1648541400000|2022-03-29 08:10:00|11382.6|11380.6|11385.8|11383.8|11385.8|11383.8|11381.1|11379.1|873
1648541700000|2022-03-29 08:15:00|11386.5|11384.5|11386.5|11384.5|11388.1|11386.1|11385|11383|1092
1648542000000|2022-03-29 08:20:00|11385.8|11383.8|11385|11383|11386.5|11384.5|11385|11383|520
1648542300000|2022-03-29 08:25:00|11385.8|11383.8|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|580
1648542600000|2022-03-29 08:30:00|11383.8|11381.8|11384.2|11382.2|11385|11383|11383.8|11381.8|260
1648542900000|2022-03-29 08:35:00|11385|11383|11379.9|11377.9|11385|11383|11379.9|11377.9|779
1648543200000|2022-03-29 08:40:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|925
1648543500000|2022-03-29 08:45:00|11381.1|11379.1|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|314
1648543800000|2022-03-29 08:50:00|11383.4|11381.4|11384.2|11382.2|11385|11383|11383.4|11381.4|466
1648544100000|2022-03-29 08:55:00|11383.8|11381.8|11381.9|11379.9|11383.8|11381.8|11381.9|11379.9|599
1648544400000|2022-03-29 09:00:00|11381.1|11379.1|11379.5|11377.5|11382.6|11380.6|11379.5|11377.5|487
1648544700000|2022-03-29 09:05:00|11379.9|11377.9|11374.4|11372.4|11381.9|11379.9|11373.3|11371.3|2874
1648545000000|2022-03-29 09:10:00|11374.8|11372.8|11376|11374|11377.2|11375.2|11372.5|11370.5|2400
1648545300000|2022-03-29 09:15:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11374|11372|1244
1648545600000|2022-03-29 09:20:00|11374|11372|11375.6|11373.6|11376.4|11374.4|11373.3|11371.3|1571
1648545900000|2022-03-29 09:25:00|11374.8|11372.8|11374.8|11372.8|11377.2|11375.2|11374|11372|1160
1648546200000|2022-03-29 09:30:00|11374.4|11372.4|11373.3|11371.3|11374.8|11372.8|11371.7|11369.7|2056
1648546500000|2022-03-29 09:35:00|11374|11372|11374|11372|11374.8|11372.8|11373.3|11371.3|786
1648546800000|2022-03-29 09:40:00|11373.3|11371.3|11372.5|11370.5|11373.3|11371.3|11370.1|11368.1|867
1648547100000|2022-03-29 09:45:00|11371.7|11369.7|11369.4|11367.4|11373.3|11371.3|11368.6|11366.6|2425
1648547400000|2022-03-29 09:50:00|11369.8|11367.8|11373.3|11371.3|11373.3|11371.3|11369.4|11367.4|1171
1648547700000|2022-03-29 09:55:00|11373.7|11371.7|11370.9|11368.9|11374|11372|11370.1|11368.1|1668
1648548000000|2022-03-29 10:00:00|11371.7|11369.7|11374|11372|11374|11372|11370.1|11368.1|778
1648548300000|2022-03-29 10:05:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|2217
1648548600000|2022-03-29 10:10:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11376.4|11374.4|1039
1648548900000|2022-03-29 10:15:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11377.2|11375.2|1399
1648549200000|2022-03-29 10:20:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|498
1648549500000|2022-03-29 10:25:00|11376|11374|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|874
1648549800000|2022-03-29 10:30:00|11377.2|11375.2|11378.7|11376.7|11378.7|11376.7|11375.6|11373.6|1057
1648550100000|2022-03-29 10:35:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378.7|11376.7|828
1648550400000|2022-03-29 10:40:00|11378|11376|11378|11376|11378.7|11376.7|11376.4|11374.4|564
1648550700000|2022-03-29 10:45:00|11378.3|11376.3|11378|11376|11378.7|11376.7|11377.2|11375.2|461
1648551000000|2022-03-29 10:50:00|11378.3|11376.3|11378.3|11376.3|11378.7|11376.7|11378|11376|291
1648551300000|2022-03-29 10:55:00|11378|11376|11381.9|11379.9|11381.9|11379.9|11378|11376|861
1648551600000|2022-03-29 11:00:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11380.7|11378.7|1824
1648551900000|2022-03-29 11:05:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|1118
1648552200000|2022-03-29 11:10:00|11383.4|11381.4|11381.1|11379.1|11384.2|11382.2|11381.1|11379.1|1009
1648552500000|2022-03-29 11:15:00|11381.5|11379.5|11379.9|11377.9|11381.9|11379.9|11378.7|11376.7|1066
1648552800000|2022-03-29 11:20:00|11379.5|11377.5|11378|11376|11380.3|11378.3|11376.8|11374.8|1461
1648553100000|2022-03-29 11:25:00|11377.2|11375.2|11380.3|11378.3|11380.3|11378.3|11377.2|11375.2|1048
1648553400000|2022-03-29 11:30:00|11380.7|11378.7|11378|11376|11381.1|11379.1|11377.2|11375.2|1904
1648553700000|2022-03-29 11:35:00|11378.7|11376.7|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|2748
1648554000000|2022-03-29 11:40:00|11378|11376|11370.1|11368.1|11378|11376|11367|11365|4398
1648554300000|2022-03-29 11:45:00|11369.4|11367.4|11359.2|11357.2|11370.9|11368.9|11359.2|11357.2|7186
1648554600000|2022-03-29 11:50:00|11360|11358|11367|11365|11368.6|11366.6|11360|11358|5254
1648554900000|2022-03-29 11:55:00|11366.6|11364.6|11370.9|11368.9|11373.3|11371.3|11366.6|11364.6|3632
1648555200000|2022-03-29 12:00:00|11370.1|11368.1|11380.3|11378.3|11380.3|11378.3|11370.1|11368.1|5309
1648555500000|2022-03-29 12:05:00|11381.1|11379.1|11378|11376|11381.9|11379.9|11375.6|11373.6|4523
1648555800000|2022-03-29 12:10:00|11378.7|11376.7|11380.3|11378.3|11380.3|11378.3|11376.4|11374.4|2635
1648556100000|2022-03-29 12:15:00|11381.1|11379.1|11383|11381|11388.1|11386.1|11381.1|11379.1|5910
1648556400000|2022-03-29 12:20:00|11383.4|11381.4|11389.7|11387.7|11389.7|11387.7|11382.6|11380.6|5622
1648556700000|2022-03-29 12:25:00|11388.9|11386.9|11390.5|11388.5|11392|11390|11388.1|11386.1|6981
1648557000000|2022-03-29 12:30:00|11389.7|11387.7|11396.7|11394.7|11397.5|11395.5|11388.9|11386.9|7841
1648557300000|2022-03-29 12:35:00|11397.5|11395.5|11394.4|11392.4|11398.3|11396.3|11391.2|11389.2|13183
1648557600000|2022-03-29 12:40:00|11393.6|11391.6|11399|11397|11400.6|11398.6|11393.6|11391.6|5552
1648557900000|2022-03-29 12:45:00|11398.3|11396.3|11403.7|11401.7|11406.1|11404.1|11398.3|11396.3|6208
1648558200000|2022-03-29 12:50:00|11404.5|11402.5|11406.9|11404.9|11410.4|11408.4|11400.6|11398.6|7770
1648558500000|2022-03-29 12:55:00|11406.5|11404.5|11411.5|11409.5|11416.2|11414.2|11406.1|11404.1|9492
1648558800000|2022-03-29 13:00:00|11412.3|11410.3|11414.7|11412.7|11415.5|11413.5|11410.8|11408.8|4442
1648559100000|2022-03-29 13:05:00|11415.1|11413.1|11413.9|11411.9|11416.2|11414.2|11411.5|11409.5|4499
1648559400000|2022-03-29 13:10:00|11414.7|11412.7|11424.8|11422.8|11424.8|11422.8|11413.9|11411.9|5973
1648559700000|2022-03-29 13:15:00|11424|11422|11431.1|11429.1|11431.1|11429.1|11420.1|11418.1|9207
1648560000000|2022-03-29 13:20:00|11430.3|11428.3|11424|11422|11432.6|11430.6|11420.1|11418.1|7620
1648560300000|2022-03-29 13:25:00|11423.3|11421.3|11420.9|11418.9|11425.6|11423.6|11420.1|11418.1|5015
1648560600000|2022-03-29 13:30:00|11421.7|11419.7|11424.8|11422.8|11426.4|11424.4|11421.7|11419.7|6056
1648560900000|2022-03-29 13:35:00|11424|11422|11424|11422|11429.5|11427.5|11423.3|11421.3|7219
1648561200000|2022-03-29 13:40:00|11424.8|11422.8|11425.6|11423.6|11427.2|11425.2|11424|11422|4379
1648561500000|2022-03-29 13:45:00|11426.4|11424.4|11431.1|11429.1|11431.9|11429.9|11424.8|11422.8|5283
1648561800000|2022-03-29 13:50:00|11431.9|11429.9|11434.2|11432.2|11435.8|11433.8|11429.5|11427.5|8571
1648562100000|2022-03-29 13:55:00|11435|11433|11436.5|11434.5|11437.3|11435.3|11433.4|11431.4|10056
1648562400000|2022-03-29 14:00:00|11435.8|11433.8|11438.1|11436.1|11440.5|11438.5|11435|11433|5284
1648562700000|2022-03-29 14:05:00|11438.9|11436.9|11437.3|11435.3|11442.8|11440.8|11436.5|11434.5|7268
1648563000000|2022-03-29 14:10:00|11437.7|11435.7|11435|11433|11440.5|11438.5|11434.2|11432.2|7214
1648563300000|2022-03-29 14:15:00|11434.2|11432.2|11433.4|11431.4|11437.3|11435.3|11431.9|11429.9|7560
1648563600000|2022-03-29 14:20:00|11432.6|11430.6|11430.3|11428.3|11435|11433|11428|11426|10433
1648563900000|2022-03-29 14:25:00|11430.7|11428.7|11424.8|11422.8|11431.1|11429.1|11424.8|11422.8|4555
1648564200000|2022-03-29 14:30:00|11425.2|11423.2|11420.9|11418.9|11425.6|11423.6|11420.1|11418.1|5741
1648564500000|2022-03-29 14:35:00|11420.1|11418.1|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|5607
1648564800000|2022-03-29 14:40:00|11418.6|11416.6|11411.5|11409.5|11418.6|11416.6|11409.2|11407.2|4387
1648565100000|2022-03-29 14:45:00|11411.9|11409.9|11406.9|11404.9|11412.3|11410.3|11405.3|11403.3|5160
1648565400000|2022-03-29 14:50:00|11406.1|11404.1|11413.1|11411.1|11413.1|11411.1|11406.1|11404.1|4675
1648565700000|2022-03-29 14:55:00|11412.3|11410.3|11407.6|11405.6|11412.3|11410.3|11405.3|11403.3|3537
1648566000000|2022-03-29 15:00:00|11408.4|11406.4|11406.1|11404.1|11409.2|11407.2|11406.1|11404.1|3871
1648566300000|2022-03-29 15:05:00|11406.9|11404.9|11408.4|11406.4|11410.8|11408.8|11406.9|11404.9|3119
1648566600000|2022-03-29 15:10:00|11409.2|11407.2|11409.2|11407.2|11411.5|11409.5|11408.4|11406.4|2488
1648566900000|2022-03-29 15:15:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|2618
1648567200000|2022-03-29 15:20:00|11408|11406|11410|11408|11411.5|11409.5|11407.6|11405.6|2157
1648567500000|2022-03-29 15:25:00|11410.8|11408.8|11413.9|11411.9|11413.9|11411.9|11410|11408|2936
1648567800000|2022-03-29 15:30:00|11413.1|11411.1|11416.2|11414.2|11417.8|11415.8|11412.3|11410.3|6593
1648568100000|2022-03-29 15:35:00|11417|11415|11417|11415|11417.8|11415.8|11415.5|11413.5|7190
1648568400000|2022-03-29 15:40:00|11417.8|11415.8|11417.8|11415.8|11417.8|11415.8|11413.9|11411.9|1800
1648568700000|2022-03-29 15:45:00|11418.6|11416.6|11421.7|11419.7|11422.5|11420.5|11417.8|11415.8|4808
1648569000000|2022-03-29 15:50:00|11422.5|11420.5|11427.2|11425.2|11429.5|11427.5|11421.7|11419.7|3697
1648569300000|2022-03-29 15:55:00|11426.4|11424.4|11429.1|11427.1|11429.5|11427.5|11424.8|11422.8|3394
1648569600000|2022-03-29 16:00:00|11428.7|11426.7|11422.5|11420.5|11429.1|11427.1|11421.7|11419.7|3255
1648569900000|2022-03-29 16:05:00|11421.7|11419.7|11418.6|11416.6|11422.5|11420.5|11417.8|11415.8|3093
1648570200000|2022-03-29 16:10:00|11419.4|11417.4|11421.7|11419.7|11421.7|11419.7|11418.6|11416.6|3828
1648570500000|2022-03-29 16:15:00|11420.9|11418.9|11423.3|11421.3|11423.3|11421.3|11420.9|11418.9|3850
1648570800000|2022-03-29 16:20:00|11424|11422|11424.8|11422.8|11424.8|11422.8|11423.3|11421.3|2577
1648571100000|2022-03-29 16:25:00|11424|11422|11427.2|11425.2|11427.2|11425.2|11424|11422|2531
1648571400000|2022-03-29 16:30:00|11428|11426|11426.4|11424.4|11428.7|11426.7|11425.6|11423.6|1967
1648571700000|2022-03-29 16:35:00|11427.2|11425.2|11428|11426|11432.6|11430.6|11426.4|11424.4|4767
1648572000000|2022-03-29 16:40:00|11428.3|11426.3|11426.4|11424.4|11431.1|11429.1|11425.6|11423.6|2654
1648572300000|2022-03-29 16:45:00|11427.2|11425.2|11427.2|11425.2|11428|11426|11426.4|11424.4|1475
1648572600000|2022-03-29 16:50:00|11426.4|11424.4|11424|11422|11426.4|11424.4|11422.5|11420.5|3110
1648572900000|2022-03-29 16:55:00|11424.8|11422.8|11428.7|11426.7|11428.7|11426.7|11424.8|11422.8|2298
1648573200000|2022-03-29 17:00:00|11429.1|11427.1|11424.8|11422.8|11429.5|11427.5|11419.4|11417.4|4549
1648573500000|2022-03-29 17:05:00|11424|11422|11426.4|11424.4|11428.3|11426.3|11422.5|11420.5|2073
1648573800000|2022-03-29 17:10:00|11426.8|11424.8|11425.6|11423.6|11427.2|11425.2|11423.3|11421.3|2422
1648574100000|2022-03-29 17:15:00|11424.8|11422.8|11421.7|11419.7|11424.8|11422.8|11420.1|11418.1|3065
1648574400000|2022-03-29 17:20:00|11423.3|11421.3|11422.5|11420.5|11424|11422|11422.5|11420.5|2579
1648574700000|2022-03-29 17:25:00|11421.7|11419.7|11421.7|11419.7|11422.5|11420.5|11420.9|11418.9|1028
1648575000000|2022-03-29 17:30:00|11422.5|11420.5|11428|11426|11428.3|11426.3|11422.5|11420.5|1895
1648575300000|2022-03-29 17:35:00|11427.2|11425.2|11430.3|11428.3|11431.1|11429.1|11427.2|11425.2|2886
1648575600000|2022-03-29 17:40:00|11429.5|11427.5|11428.7|11426.7|11430.3|11428.3|11428|11426|1834
1648575900000|2022-03-29 17:45:00|11428|11426|11428.7|11426.7|11429.5|11427.5|11427.2|11425.2|2401
1648576200000|2022-03-29 17:50:00|11428|11426|11431.1|11429.1|11431.9|11429.9|11428|11426|1889
1648576500000|2022-03-29 17:55:00|11431.5|11429.5|11439.7|11437.7|11439.7|11437.7|11431.5|11429.5|4940
1648576800000|2022-03-29 18:00:00|11441.2|11439.2|11438.9|11436.9|11442.4|11440.4|11438.1|11436.1|5960
1648577100000|2022-03-29 18:05:00|11438.1|11436.1|11437.3|11435.3|11439.7|11437.7|11435.8|11433.8|7800
1648577400000|2022-03-29 18:10:00|11438.1|11436.1|11436.5|11434.5|11438.1|11436.1|11436.5|11434.5|3138
1648577700000|2022-03-29 18:15:00|11437.3|11435.3|11436.5|11434.5|11437.3|11435.3|11435.8|11433.8|2857
1648578000000|2022-03-29 18:20:00|11437.3|11435.3|11438.1|11436.1|11438.1|11436.1|11435.8|11433.8|4793
1648578300000|2022-03-29 18:25:00|11437.3|11435.3|11435.8|11433.8|11438.9|11436.9|11435.8|11433.8|2097
1648578600000|2022-03-29 18:30:00|11436.5|11434.5|11438.1|11436.1|11439.7|11437.7|11435.8|11433.8|5116
1648578900000|2022-03-29 18:35:00|11437.3|11435.3|11438.9|11436.9|11439.7|11437.7|11437.3|11435.3|3200
1648579200000|2022-03-29 18:40:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11435.8|11433.8|2379
1648579500000|2022-03-29 18:45:00|11436.5|11434.5|11438.1|11436.1|11438.1|11436.1|11433.4|11431.4|2302
1648579800000|2022-03-29 18:50:00|11437.3|11435.3|11436.5|11434.5|11438.1|11436.1|11436.5|11434.5|2020
1648580100000|2022-03-29 18:55:00|11435.8|11433.8|11438.9|11436.9|11439.7|11437.7|11435|11433|4123
1648580400000|2022-03-29 19:00:00|11439.7|11437.7|11435.8|11433.8|11439.7|11437.7|11435|11433|2449
1648580700000|2022-03-29 19:05:00|11435.4|11433.4|11431.9|11429.9|11435.8|11433.8|11431.1|11429.1|2173
1648581000000|2022-03-29 19:10:00|11431.1|11429.1|11432.6|11430.6|11433.4|11431.4|11431.1|11429.1|1533
1648581300000|2022-03-29 19:15:00|11433.4|11431.4|11435.8|11433.8|11435.8|11433.8|11432.6|11430.6|1387
1648581600000|2022-03-29 19:20:00|11435.4|11433.4|11435|11433|11435.4|11433.4|11434.2|11432.2|1639
1648581900000|2022-03-29 19:25:00|11434.6|11432.6|11433.4|11431.4|11435|11433|11432.6|11430.6|1422
1648582200000|2022-03-29 19:30:00|11432.6|11430.6|11430.3|11428.3|11432.6|11430.6|11430.3|11428.3|2997
1648582500000|2022-03-29 19:35:00|11431.1|11429.1|11428.7|11426.7|11431.1|11429.1|11428.7|11426.7|1475
1648582800000|2022-03-29 19:40:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11428.7|11426.7|670
1648583100000|2022-03-29 19:45:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11430.3|11428.3|905
1648583400000|2022-03-29 19:50:00|11431.1|11429.1|11433.4|11431.4|11435.8|11433.8|11431.1|11429.1|1213
1648583700000|2022-03-29 19:55:00|11432.6|11430.6|11435.8|11433.8|11436.5|11434.5|11431.9|11429.9|2655
1648584000000|2022-03-29 20:00:00|11436.5|11434.5|11435|11433|11436.5|11434.5|11434.2|11432.2|5233
1648584300000|2022-03-29 20:05:00|11435.4|11433.4|11433.4|11431.4|11435.8|11433.8|11433.4|11431.4|2119
1648584600000|2022-03-29 20:10:00|11434.2|11432.2|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|1976
1648584900000|2022-03-29 20:15:00|11432.6|11430.6|11431.1|11429.1|11433.4|11431.4|11430.7|11428.7|1322
1648585200000|2022-03-29 20:20:00|11430.3|11428.3|11429.5|11427.5|11431.1|11429.1|11429.5|11427.5|1194
1648585500000|2022-03-29 20:25:00|11430.3|11428.3|11429.5|11427.5|11431.1|11429.1|11429.5|11427.5|2654
1648585800000|2022-03-29 20:30:00|11428.7|11426.7|11429.5|11427.5|11432.6|11430.6|11428.7|11426.7|1200
1648586100000|2022-03-29 20:35:00|11429.9|11427.9|11428|11426|11429.9|11427.9|11428|11426|770
1648586400000|2022-03-29 20:40:00|11428.7|11426.7|11430.3|11428.3|11430.3|11428.3|11428|11426|704
1648586700000|2022-03-29 20:45:00|11429.9|11427.9|11429.5|11427.5|11430.3|11428.3|11427.2|11425.2|1518
1648587000000|2022-03-29 20:50:00|11428.7|11426.7|11429.5|11427.5|11430.3|11428.3|11428|11426|1813
1648587300000|2022-03-29 20:55:00|11430.3|11428.3|11430.3|11428.3|11430.3|11428.3|11428.7|11426.7|883
1648591200000|2022-03-29 22:00:00|11433.4|11431.4|11435.8|11433.8|11436.2|11434.2|11433|11431|646
1648591500000|2022-03-29 22:05:00|11435.4|11433.4|11434.2|11432.2|11435.8|11433.8|11434.2|11432.2|154
1648591800000|2022-03-29 22:10:00|11433.8|11431.8|11433.8|11431.8|11433.8|11431.8|11433.4|11431.4|62
1648592100000|2022-03-29 22:15:00|11433.4|11431.4|11433.4|11431.4|11434.2|11432.2|11433.4|11431.4|86
1648592400000|2022-03-29 22:20:00|11434.2|11432.2|11431.1|11429.1|11434.2|11432.2|11431.1|11429.1|368
1648592700000|2022-03-29 22:25:00|11431.9|11429.9|11431.9|11429.9|11432.6|11430.6|11431.9|11429.9|126
1648593000000|2022-03-29 22:30:00|11431.1|11429.1|11429.5|11427.5|11431.1|11429.1|11428.3|11426.3|409
1648593300000|2022-03-29 22:35:00|11428.7|11426.7|11427.2|11425.2|11428.7|11426.7|11427.2|11425.2|127
1648593600000|2022-03-29 22:40:00|11428|11426|11426.4|11424.4|11428|11426|11426.4|11424.4|106
1648593900000|2022-03-29 22:45:00|11426.8|11424.8|11425.6|11423.6|11427.2|11425.2|11425.6|11423.6|148
1648594200000|2022-03-29 22:50:00|11425.2|11423.2|11424|11422|11426.4|11424.4|11424|11422|121
1648594500000|2022-03-29 22:55:00|11424.4|11422.4|11424.8|11422.8|11425.6|11423.6|11424.4|11422.4|213
1648594800000|2022-03-29 23:00:00|11425.6|11423.6|11425.6|11423.6|11427.2|11425.2|11424.8|11422.8|491
1648595100000|2022-03-29 23:05:00|11424.8|11422.8|11425.6|11423.6|11426.4|11424.4|11424.8|11422.8|118
1648595400000|2022-03-29 23:10:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11425.6|11423.6|79
1648595700000|2022-03-29 23:15:00|11428|11426|11426.4|11424.4|11428|11426|11425.6|11423.6|139
1648596000000|2022-03-29 23:20:00|11425.6|11423.6|11426.4|11424.4|11426.4|11424.4|11425.2|11423.2|138
1648596300000|2022-03-29 23:25:00|11426.8|11424.8|11426.4|11424.4|11428|11426|11426.4|11424.4|156
1648596600000|2022-03-29 23:30:00|11427.2|11425.2|11427.2|11425.2|11428|11426|11427.2|11425.2|200
1648596900000|2022-03-29 23:35:00|11426.8|11424.8|11427.2|11425.2|11427.2|11425.2|11426.4|11424.4|291
1648597200000|2022-03-29 23:40:00|||||||||74
1648597500000|2022-03-29 23:45:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11429.5|11427.5|392
1648597800000|2022-03-29 23:50:00|11431.1|11429.1|11431.1|11429.1|11431.1|11429.1|11431.1|11429.1|429
1648598100000|2022-03-29 23:55:00|11432.6|11430.6|11430.3|11428.3|11432.6|11430.6|11430.3|11428.3|375
1648598400000|2022-03-30 00:00:00|11431.1|11429.1|11435.8|11433.8|11435.8|11433.8|11431.1|11429.1|786
1648598700000|2022-03-30 00:05:00|11436.5|11434.5|11431.9|11429.9|11439.7|11437.7|11431.9|11429.9|941
1648599000000|2022-03-30 00:10:00|11432.6|11430.6|11435|11433|11435.8|11433.8|11431.9|11429.9|591
1648599300000|2022-03-30 00:15:00|11435.8|11433.8|11438.5|11436.5|11442|11440|11435.8|11433.8|1257
1648599600000|2022-03-30 00:20:00|11438.1|11436.1|11437.3|11435.3|11439.3|11437.3|11435|11433|860
1648599900000|2022-03-30 00:25:00|11436.5|11434.5|11438.1|11436.1|11438.1|11436.1|11435|11433|408
1648600200000|2022-03-30 00:30:00|11437.7|11435.7|11435|11433|11438.1|11436.1|11435|11433|340
1648600500000|2022-03-30 00:35:00|11435.8|11433.8|11438.1|11436.1|11438.1|11436.1|11434.2|11432.2|409
1648600800000|2022-03-30 00:40:00|11438.9|11436.9|11434.2|11432.2|11438.9|11436.9|11434.2|11432.2|727
1648601100000|2022-03-30 00:45:00|11435|11433|11437.3|11435.3|11438.1|11436.1|11434.2|11432.2|257
1648601400000|2022-03-30 00:50:00|11437.7|11435.7|11438.9|11436.9|11438.9|11436.9|11435.8|11433.8|1266
1648601700000|2022-03-30 00:55:00|11438.1|11436.1|11441.2|11439.2|11441.6|11439.6|11438.1|11436.1|1113
1648602000000|2022-03-30 01:00:00|11440.5|11438.5|11445.1|11443.1|11447.5|11445.5|11440.5|11438.5|2598
1648602300000|2022-03-30 01:05:00|11445.5|11443.5|11449|11447|11449.8|11447.8|11445.1|11443.1|1307
1648602600000|2022-03-30 01:10:00|11449.8|11447.8|11450.6|11448.6|11450.6|11448.6|11448.3|11446.3|1300
1648602900000|2022-03-30 01:15:00|11453|11451|11453.7|11451.7|11454.9|11452.9|11451.4|11449.4|2314
1648603200000|2022-03-30 01:20:00|11453.3|11451.3|11450.6|11448.6|11453.7|11451.7|11449.8|11447.8|1388
1648603500000|2022-03-30 01:25:00|11449.8|11447.8|11451.4|11449.4|11452.2|11450.2|11448.3|11446.3|1367
1648603800000|2022-03-30 01:30:00|11451|11449|11453.7|11451.7|11453.7|11451.7|11450.6|11448.6|850
1648604100000|2022-03-30 01:35:00|11453|11451|11452.2|11450.2|11455.3|11453.3|11451.4|11449.4|830
1648604400000|2022-03-30 01:40:00|11451.4|11449.4|11449|11447|11452.2|11450.2|11448.3|11446.3|1161
1648604700000|2022-03-30 01:45:00|11448.3|11446.3|11446.7|11444.7|11449|11447|11446.3|11444.3|973
1648605000000|2022-03-30 01:50:00|11447.5|11445.5|11445.9|11443.9|11448.3|11446.3|11445.1|11443.1|643
1648605300000|2022-03-30 01:55:00|11446.7|11444.7|11449|11447|11449|11447|11445.9|11443.9|366
1648605600000|2022-03-30 02:00:00|11449.4|11447.4|11450.6|11448.6|11452.2|11450.2|11449.4|11447.4|432
1648605900000|2022-03-30 02:05:00|11451.4|11449.4|11447.5|11445.5|11452.2|11450.2|11447.5|11445.5|320
1648606200000|2022-03-30 02:10:00|11448.3|11446.3|11451.4|11449.4|11453|11451|11448.3|11446.3|569
1648606500000|2022-03-30 02:15:00|11451|11449|11453|11451|11453.7|11451.7|11450.6|11448.6|651
1648606800000|2022-03-30 02:20:00|11453.7|11451.7|11452.2|11450.2|11455.3|11453.3|11450.2|11448.2|753
1648607100000|2022-03-30 02:25:00|11453|11451|11452.2|11450.2|11453|11451|11449.8|11447.8|597
1648607400000|2022-03-30 02:30:00|11453|11451|11451.4|11449.4|11454.1|11452.1|11450.6|11448.6|870
1648607700000|2022-03-30 02:35:00|11452.2|11450.2|11453.7|11451.7|11453.7|11451.7|11451.4|11449.4|543
1648608000000|2022-03-30 02:40:00|11454.5|11452.5|11455.3|11453.3|11456.1|11454.1|11453.7|11451.7|860
1648608300000|2022-03-30 02:45:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.3|11453.3|554
1648608600000|2022-03-30 02:50:00|11455.3|11453.3|11455.3|11453.3|11456.1|11454.1|11455.3|11453.3|455
1648608900000|2022-03-30 02:55:00|11456.1|11454.1|11456.1|11454.1|11457.6|11455.6|11455.3|11453.3|945
1648609200000|2022-03-30 03:00:00|11455.3|11453.3|11455.7|11453.7|11456.1|11454.1|11455.3|11453.3|229
1648609500000|2022-03-30 03:05:00|11455.3|11453.3|11457.6|11455.6|11457.6|11455.6|11455.3|11453.3|319
1648609800000|2022-03-30 03:10:00|11458.4|11456.4|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|1316
1648610100000|2022-03-30 03:15:00|11457.3|11455.3|11459.2|11457.2|11460|11458|11456.9|11454.9|816
1648610400000|2022-03-30 03:20:00|11459.6|11457.6|11459.2|11457.2|11460.8|11458.8|11459.2|11457.2|820
1648610700000|2022-03-30 03:25:00|11460|11458|11461.5|11459.5|11463.1|11461.1|11458.4|11456.4|1334
1648611000000|2022-03-30 03:30:00|11462.3|11460.3|11458.4|11456.4|11462.3|11460.3|11457.6|11455.6|1035
1648611300000|2022-03-30 03:35:00|11458|11456|11456.9|11454.9|11458.4|11456.4|11456.9|11454.9|660
1648611600000|2022-03-30 03:40:00|11457.6|11455.6|11457.6|11455.6|11458.4|11456.4|11456.9|11454.9|625
1648611900000|2022-03-30 03:45:00|11456.9|11454.9|11456.9|11454.9|11458.4|11456.4|11456.1|11454.1|544
1648612200000|2022-03-30 03:50:00|11456.5|11454.5|11456.9|11454.9|11456.9|11454.9|11456.1|11454.1|393
1648612500000|2022-03-30 03:55:00|11456.1|11454.1|11460|11458|11460|11458|11456.1|11454.1|521
1648612800000|2022-03-30 04:00:00|11460.4|11458.4|11463.1|11461.1|11463.9|11461.9|11460|11458|956
1648613100000|2022-03-30 04:05:00|11462.7|11460.7|11465.5|11463.5|11466.2|11464.2|11461.9|11459.9|1647
1648613400000|2022-03-30 04:10:00|11465.1|11463.1|11463.9|11461.9|11467|11465|11463.9|11461.9|813
1648613700000|2022-03-30 04:15:00|11464.7|11462.7|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|953
1648614000000|2022-03-30 04:20:00|11466.2|11464.2|11467|11465|11467.8|11465.8|11466.2|11464.2|675
1648614300000|2022-03-30 04:25:00|11467.8|11465.8|11467|11465|11467.8|11465.8|11467|11465|266
1648614600000|2022-03-30 04:30:00|11467.8|11465.8|11462.3|11460.3|11468.6|11466.6|11462.3|11460.3|3468
1648614900000|2022-03-30 04:35:00|11461.5|11459.5|11462.3|11460.3|11462.3|11460.3|11460.8|11458.8|908
1648615200000|2022-03-30 04:40:00|11463.1|11461.1|11462.3|11460.3|11463.1|11461.1|11461.5|11459.5|359
1648615500000|2022-03-30 04:45:00|11461.5|11459.5|11463.1|11461.1|11463.9|11461.9|11460.8|11458.8|939
1648615800000|2022-03-30 04:50:00|11463.9|11461.9|11462.3|11460.3|11463.9|11461.9|11461.5|11459.5|178
1648616100000|2022-03-30 04:55:00|11463.1|11461.1|11462.3|11460.3|11463.9|11461.9|11462.3|11460.3|507
1648616400000|2022-03-30 05:00:00|11461.9|11459.9|11461.5|11459.5|11462.3|11460.3|11460|11458|632
1648616700000|2022-03-30 05:05:00|11461.2|11459.2|11456.1|11454.1|11461.2|11459.2|11455.3|11453.3|1600
1648617000000|2022-03-30 05:10:00|11455.7|11453.7|11455.7|11453.7|11457.6|11455.6|11455.3|11453.3|751
1648617300000|2022-03-30 05:15:00|11455.3|11453.3|11455.3|11453.3|11456.1|11454.1|11454.5|11452.5|731
1648617600000|2022-03-30 05:20:00|11454.5|11452.5|11454.5|11452.5|11455.3|11453.3|11454.5|11452.5|260
1648617900000|2022-03-30 05:25:00|11454.9|11452.9|11456.9|11454.9|11457.6|11455.6|11454.5|11452.5|278
1648618200000|2022-03-30 05:30:00|11456.5|11454.5|11456.1|11454.1|11457.3|11455.3|11454.5|11452.5|614
1648618500000|2022-03-30 05:35:00|11455.3|11453.3|11454.9|11452.9|11455.3|11453.3|11454.5|11452.5|418
1648618800000|2022-03-30 05:40:00|11454.5|11452.5|11455.3|11453.3|11456.9|11454.9|11454.5|11452.5|522
1648619100000|2022-03-30 05:45:00|11454.5|11452.5|11455.3|11453.3|11455.3|11453.3|11454.5|11452.5|427
1648619400000|2022-03-30 05:50:00|11454.5|11452.5|11453|11451|11454.9|11452.9|11453|11451|341
1648619700000|2022-03-30 05:55:00|11453.7|11451.7|11451.4|11449.4|11453.7|11451.7|11451.4|11449.4|660
1648620000000|2022-03-30 06:00:00|11450.6|11448.6|11454.5|11452.5|11455.3|11453.3|11449|11447|1921
1648620300000|2022-03-30 06:05:00|11455.3|11453.3|11459.2|11457.2|11459.2|11457.2|11454.5|11452.5|1084
1648620600000|2022-03-30 06:10:00|11458.8|11456.8|11460.8|11458.8|11462.3|11460.3|11458|11456|1278
1648620900000|2022-03-30 06:15:00|11460|11458|11459.2|11457.2|11460.8|11458.8|11458.4|11456.4|595
1648621200000|2022-03-30 06:20:00|11458.8|11456.8|11454.5|11452.5|11459.2|11457.2|11454.5|11452.5|1332
1648621500000|2022-03-30 06:25:00|11455.3|11453.3|11453|11451|11455.3|11453.3|11452.2|11450.2|1466
1648621800000|2022-03-30 06:30:00|11452.6|11450.6|11453|11451|11453|11451|11452.2|11450.2|348
1648622100000|2022-03-30 06:35:00|11452.2|11450.2|11449.8|11447.8|11453|11451|11449.8|11447.8|749
1648622400000|2022-03-30 06:40:00|11450.2|11448.2|11447.5|11445.5|11450.6|11448.6|11447.5|11445.5|1940
1648622700000|2022-03-30 06:45:00|11446.7|11444.7|11445.9|11443.9|11447.5|11445.5|11445.9|11443.9|1896
1648623000000|2022-03-30 06:50:00|11445.1|11443.1|11448.3|11446.3|11449|11447|11443.6|11441.6|926
1648623300000|2022-03-30 06:55:00|11449|11447|11447.5|11445.5|11449|11447|11447.5|11445.5|1832
1648623600000|2022-03-30 07:00:00|11446.7|11444.7|11442|11440|11447.5|11445.5|11441.2|11439.2|2556
1648623900000|2022-03-30 07:05:00|11442.8|11440.8|11441.2|11439.2|11445.9|11443.9|11441.2|11439.2|2693
1648624200000|2022-03-30 07:10:00|11440.5|11438.5|11434.6|11432.6|11441.2|11439.2|11434.2|11432.2|2899
1648624500000|2022-03-30 07:15:00|11435|11433|11442|11440|11442|11440|11435|11433|1798
1648624800000|2022-03-30 07:20:00|11441.2|11439.2|11441.2|11439.2|11443.6|11441.6|11439.7|11437.7|1778
1648625100000|2022-03-30 07:25:00|11442|11440|11446.7|11444.7|11449|11447|11441.2|11439.2|2382
1648625400000|2022-03-30 07:30:00|11447.5|11445.5|11450.6|11448.6|11451.4|11449.4|11443.6|11441.6|2245
1648625700000|2022-03-30 07:35:00|11449.8|11447.8|11449|11447|11450.6|11448.6|11446.7|11444.7|3055
1648626000000|2022-03-30 07:40:00|11448.7|11446.7|11448.7|11446.7|11449.8|11447.8|11446.7|11444.7|1898
1648626300000|2022-03-30 07:45:00|11448.3|11446.3|11448.7|11446.7|11449.8|11447.8|11445.9|11443.9|4057
1648626600000|2022-03-30 07:50:00|11449|11447|11450.6|11448.6|11451.4|11449.4|11449|11447|1521
1648626900000|2022-03-30 07:55:00|11449.8|11447.8|11449|11447|11452.2|11450.2|11449|11447|1189
1648627200000|2022-03-30 08:00:00|11448.3|11446.3|11457.6|11455.6|11457.6|11455.6|11447.5|11445.5|4158
1648627500000|2022-03-30 08:05:00|11458.4|11456.4|11457.6|11455.6|11460|11458|11456.1|11454.1|2974
1648627800000|2022-03-30 08:10:00|11456.9|11454.9|11458.4|11456.4|11458.4|11456.4|11456.1|11454.1|2533
1648628100000|2022-03-30 08:15:00|11459.2|11457.2|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|2699
1648628400000|2022-03-30 08:20:00|11456.9|11454.9|11456.9|11454.9|11457.6|11455.6|11453.7|11451.7|2062
1648628700000|2022-03-30 08:25:00|11457.3|11455.3|11460|11458|11460|11458|11456.1|11454.1|724
1648629000000|2022-03-30 08:30:00|11459.6|11457.6|11460.8|11458.8|11462.3|11460.3|11459.6|11457.6|1726
1648629300000|2022-03-30 08:35:00|11461.5|11459.5|11459.2|11457.2|11462.3|11460.3|11458.4|11456.4|1563
1648629600000|2022-03-30 08:40:00|11458.4|11456.4|11460|11458|11462.3|11460.3|11458.4|11456.4|2277
1648629900000|2022-03-30 08:45:00|11458.4|11456.4|11457.6|11455.6|11459.2|11457.2|11456.9|11454.9|1741
1648630200000|2022-03-30 08:50:00|11457.3|11455.3|11456.9|11454.9|11458.4|11456.4|11456.1|11454.1|909
1648630500000|2022-03-30 08:55:00|11456.1|11454.1|11452.2|11450.2|11456.9|11454.9|11452.2|11450.2|897
1648630800000|2022-03-30 09:00:00|11451.4|11449.4|11453|11451|11453|11451|11449.8|11447.8|992
1648631100000|2022-03-30 09:05:00|11452.2|11450.2|11452.2|11450.2|11453|11451|11450.6|11448.6|1201
1648631400000|2022-03-30 09:10:00|11451.4|11449.4|11452.2|11450.2|11453|11451|11450.6|11448.6|855
1648631700000|2022-03-30 09:15:00|11453|11451|11449|11447|11453.3|11451.3|11449|11447|1350
1648632000000|2022-03-30 09:20:00|11448.3|11446.3|11445.1|11443.1|11449|11447|11444.4|11442.4|1907
1648632300000|2022-03-30 09:25:00|11445.5|11443.5|11445.1|11443.1|11446.7|11444.7|11443.6|11441.6|1178
1648632600000|2022-03-30 09:30:00|11444.4|11442.4|11445.1|11443.1|11445.9|11443.9|11443.6|11441.6|1142
1648632900000|2022-03-30 09:35:00|11444.4|11442.4|11447.5|11445.5|11447.5|11445.5|11444.4|11442.4|766
1648633200000|2022-03-30 09:40:00|11448.3|11446.3|11449|11447|11449.8|11447.8|11448.3|11446.3|1305
1648633500000|2022-03-30 09:45:00|11448.3|11446.3|11447.5|11445.5|11449|11447|11446.7|11444.7|758
1648633800000|2022-03-30 09:50:00|11446.7|11444.7|11443.6|11441.6|11447.5|11445.5|11442|11440|1871
1648634100000|2022-03-30 09:55:00|11444|11442|11443.6|11441.6|11445.1|11443.1|11442|11440|908
1648634400000|2022-03-30 10:00:00|11445.1|11443.1|11446.7|11444.7|11448.3|11446.3|11443.6|11441.6|2393
1648634700000|2022-03-30 10:05:00|11445.9|11443.9|11442.4|11440.4|11445.9|11443.9|11440.5|11438.5|2182
1648635000000|2022-03-30 10:10:00|11442.8|11440.8|11442.8|11440.8|11442.8|11440.8|11440.5|11438.5|1795
1648635300000|2022-03-30 10:15:00|11442|11440|11443.6|11441.6|11443.6|11441.6|11441.2|11439.2|968
1648635600000|2022-03-30 10:20:00|11442.8|11440.8|11442.8|11440.8|11443.6|11441.6|11442|11440|701
1648635900000|2022-03-30 10:25:00|11442.4|11440.4|11442|11440|11442.8|11440.8|11442|11440|461
1648636200000|2022-03-30 10:30:00|11442.8|11440.8|11441.2|11439.2|11442.8|11440.8|11441.2|11439.2|705
1648636500000|2022-03-30 10:35:00|11442|11440|11442|11440|11443.6|11441.6|11442|11440|701
1648636800000|2022-03-30 10:40:00|11442.4|11440.4|11442|11440|11442.8|11440.8|11441.2|11439.2|455
1648637100000|2022-03-30 10:45:00|11442.8|11440.8|11442|11440|11444.4|11442.4|11442|11440|1024
1648637400000|2022-03-30 10:50:00|11442.8|11440.8|11442|11440|11442.8|11440.8|11442|11440|371
1648637700000|2022-03-30 10:55:00|11442.8|11440.8|11435.8|11433.8|11443.6|11441.6|11435.8|11433.8|1660
1648638000000|2022-03-30 11:00:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11435|11433|1743
1648638300000|2022-03-30 11:05:00|11438.1|11436.1|11438.1|11436.1|11438.5|11436.5|11437.3|11435.3|355
1648638600000|2022-03-30 11:10:00|11437.3|11435.3|11433.4|11431.4|11438.1|11436.1|11433.4|11431.4|1208
1648638900000|2022-03-30 11:15:00|11434.2|11432.2|11438.1|11436.1|11438.1|11436.1|11433.4|11431.4|1998
1648639200000|2022-03-30 11:20:00|11438.9|11436.9|11440.5|11438.5|11440.5|11438.5|11438.9|11436.9|1681
1648639500000|2022-03-30 11:25:00|11439.7|11437.7|11438.9|11436.9|11439.7|11437.7|11435.8|11433.8|2646
1648639800000|2022-03-30 11:30:00|11439.7|11437.7|11439.7|11437.7|11439.7|11437.7|11437.3|11435.3|2038
1648640100000|2022-03-30 11:35:00|11440.5|11438.5|11443.6|11441.6|11443.6|11441.6|11440.5|11438.5|1291
1648640400000|2022-03-30 11:40:00|11443.2|11441.2|11442.8|11440.8|11443.6|11441.6|11441.2|11439.2|1584
1648640700000|2022-03-30 11:45:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|658
1648641000000|2022-03-30 11:50:00|11443.6|11441.6|11444.4|11442.4|11445.1|11443.1|11443.6|11441.6|909
1648641300000|2022-03-30 11:55:00|11445.1|11443.1|11442.8|11440.8|11445.9|11443.9|11442|11440|1043
1648641600000|2022-03-30 12:00:00|11443.6|11441.6|11436.5|11434.5|11443.6|11441.6|11435.8|11433.8|2055
1648641900000|2022-03-30 12:05:00|11435.8|11433.8|11438.9|11436.9|11439.7|11437.7|11435.8|11433.8|2862
1648642200000|2022-03-30 12:10:00|11438.1|11436.1|11437.3|11435.3|11440.5|11438.5|11436.5|11434.5|3364
1648642500000|2022-03-30 12:15:00|11438.1|11436.1|11440.5|11438.5|11443.6|11441.6|11438.1|11436.1|6841
1648642800000|2022-03-30 12:20:00|11441.2|11439.2|11435.8|11433.8|11441.2|11439.2|11435|11433|6034
1648643100000|2022-03-30 12:25:00|11436.5|11434.5|11435|11433|11436.5|11434.5|11432.6|11430.6|3927
1648643400000|2022-03-30 12:30:00|11435.4|11433.4|11437.3|11435.3|11438.1|11436.1|11434.2|11432.2|4108
1648643700000|2022-03-30 12:35:00|11438.1|11436.1|11438.1|11436.1|11438.1|11436.1|11435|11433|3647
1648644000000|2022-03-30 12:40:00|11438.9|11436.9|11435.8|11433.8|11441.2|11439.2|11435|11433|2359
1648644300000|2022-03-30 12:45:00|11436.2|11434.2|11439.7|11437.7|11441.2|11439.2|11435|11433|5497
1648644600000|2022-03-30 12:50:00|11438.9|11436.9|11435.8|11433.8|11438.9|11436.9|11432.6|11430.6|5392
1648644900000|2022-03-30 12:55:00|11435.4|11433.4|11437.3|11435.3|11437.3|11435.3|11433.4|11431.4|2525
1648645200000|2022-03-30 13:00:00|11436.5|11434.5|11437.3|11435.3|11437.3|11435.3|11435|11433|3008
1648645500000|2022-03-30 13:05:00|11436.5|11434.5|11435.8|11433.8|11437.3|11435.3|11433.4|11431.4|3806
1648645800000|2022-03-30 13:10:00|11435|11433|11434.2|11432.2|11435.8|11433.8|11433.4|11431.4|2460
1648646100000|2022-03-30 13:15:00|11433.4|11431.4|11424.8|11422.8|11434.2|11432.2|11424|11422|5725
1648646400000|2022-03-30 13:20:00|11424|11422|11422.5|11420.5|11424.8|11422.8|11420.9|11418.9|5133
1648646700000|2022-03-30 13:25:00|11423.3|11421.3|11426.4|11424.4|11426.4|11424.4|11420.9|11418.9|14947
1648647000000|2022-03-30 13:30:00|11425.6|11423.6|11427.2|11425.2|11427.2|11425.2|11422.5|11420.5|4392
1648647300000|2022-03-30 13:35:00|11428|11426|11425.6|11423.6|11428.7|11426.7|11424.8|11422.8|4398
1648647600000|2022-03-30 13:40:00|11426.4|11424.4|11428.7|11426.7|11429.5|11427.5|11425.6|11423.6|4875
1648647900000|2022-03-30 13:45:00|11429.5|11427.5|11429.5|11427.5|11431.9|11429.9|11428|11426|4814
1648648200000|2022-03-30 13:50:00|11428.7|11426.7|11430.7|11428.7|11431.1|11429.1|11428.7|11426.7|1836
1648648500000|2022-03-30 13:55:00|11430.3|11428.3|11428.7|11426.7|11430.3|11428.3|11428|11426|3943
1648648800000|2022-03-30 14:00:00|11429.5|11427.5|11432.6|11430.6|11433.4|11431.4|11428.7|11426.7|1860
1648649100000|2022-03-30 14:05:00|11431.9|11429.9|11435.8|11433.8|11435.8|11433.8|11431.1|11429.1|3046
1648649400000|2022-03-30 14:10:00|11435|11433|11438.1|11436.1|11438.9|11436.9|11433.4|11431.4|3681
1648649700000|2022-03-30 14:15:00|11437.7|11435.7|11446.7|11444.7|11449.8|11447.8|11437.7|11435.7|6998
1648650000000|2022-03-30 14:20:00|11445.9|11443.9|11449.8|11447.8|11449.8|11447.8|11443.6|11441.6|5697
1648650300000|2022-03-30 14:25:00|11450.6|11448.6|11453|11451|11454.1|11452.1|11448.3|11446.3|8116
1648650600000|2022-03-30 14:30:00|11453.7|11451.7|11451.4|11449.4|11454.5|11452.5|11448.3|11446.3|6160
1648650900000|2022-03-30 14:35:00|11450.6|11448.6|11447.5|11445.5|11450.6|11448.6|11447.5|11445.5|3748
1648651200000|2022-03-30 14:40:00|11448.3|11446.3|11444.4|11442.4|11448.3|11446.3|11442.8|11440.8|4487
1648651500000|2022-03-30 14:45:00|11443.6|11441.6|11442.8|11440.8|11445.9|11443.9|11442.8|11440.8|3557
1648651800000|2022-03-30 14:50:00|11443.6|11441.6|11442.8|11440.8|11444.4|11442.4|11441.2|11439.2|3151
1648652100000|2022-03-30 14:55:00|11442|11440|11441.2|11439.2|11442.8|11440.8|11438.9|11436.9|4211
1648652400000|2022-03-30 15:00:00|11442|11440|11444.4|11442.4|11445.1|11443.1|11440.5|11438.5|3090
1648652700000|2022-03-30 15:05:00|11445.1|11443.1|11445.1|11443.1|11446.7|11444.7|11444.4|11442.4|3814
1648653000000|2022-03-30 15:10:00|11444.4|11442.4|11446.7|11444.7|11449.8|11447.8|11444.4|11442.4|4940
1648653300000|2022-03-30 15:15:00|11445.9|11443.9|11447.5|11445.5|11447.5|11445.5|11445.1|11443.1|3353
1648653600000|2022-03-30 15:20:00|11448.3|11446.3|11447.5|11445.5|11449|11447|11446.7|11444.7|3501
1648653900000|2022-03-30 15:25:00|11448.3|11446.3|11449.8|11447.8|11449.8|11447.8|11447.5|11445.5|2600
1648654200000|2022-03-30 15:30:00|11449|11447|11447.5|11445.5|11449.8|11447.8|11445.9|11443.9|2628
1648654500000|2022-03-30 15:35:00|11447.1|11445.1|11449|11447|11449.8|11447.8|11445.9|11443.9|3234
1648654800000|2022-03-30 15:40:00|11449.4|11447.4|11453|11451|11453|11451|11449|11447|3094
1648655100000|2022-03-30 15:45:00|11453.7|11451.7|11452.2|11450.2|11454.5|11452.5|11452.2|11450.2|3252
1648655400000|2022-03-30 15:50:00|11453|11451|11453.7|11451.7|11454.5|11452.5|11452.2|11450.2|2764
1648655700000|2022-03-30 15:55:00|11453.3|11451.3|11453|11451|11453.7|11451.7|11453|11451|2383
1648656000000|2022-03-30 16:00:00|11453.7|11451.7|11458.4|11456.4|11458.4|11456.4|11453|11451|6092
1648656300000|2022-03-30 16:05:00|11457.6|11455.6|11457.6|11455.6|11458.4|11456.4|11455.3|11453.3|5140
1648656600000|2022-03-30 16:10:00|11456.9|11454.9|11460.8|11458.8|11460.8|11458.8|11456.9|11454.9|4819
1648656900000|2022-03-30 16:15:00|11460.4|11458.4|11458.4|11456.4|11460.8|11458.8|11458.4|11456.4|2702
1648657200000|2022-03-30 16:20:00|11457.6|11455.6|11460|11458|11460|11458|11456.9|11454.9|7431
1648657500000|2022-03-30 16:25:00|11459.2|11457.2|11458.4|11456.4|11460|11458|11456.9|11454.9|7919
1648657800000|2022-03-30 16:30:00|11457.6|11455.6|11460|11458|11460|11458|11457.6|11455.6|1810
1648658100000|2022-03-30 16:35:00|11459.2|11457.2|11459.2|11457.2|11459.2|11457.2|11456.9|11454.9|2043
1648658400000|2022-03-30 16:40:00|11460|11458|11461.5|11459.5|11461.5|11459.5|11460|11458|3298
1648658700000|2022-03-30 16:45:00|11461.2|11459.2|11461.5|11459.5|11462.3|11460.3|11460.8|11458.8|2585
1648659000000|2022-03-30 16:50:00|11462.3|11460.3|11465.5|11463.5|11465.5|11463.5|11462.3|11460.3|5202
1648659300000|2022-03-30 16:55:00|11464.7|11462.7|11463.1|11461.1|11464.7|11462.7|11463.1|11461.1|2699
1648659600000|2022-03-30 17:00:00|11463.9|11461.9|11460|11458|11464.7|11462.7|11459.2|11457.2|3329
1648659900000|2022-03-30 17:05:00|11459.2|11457.2|11460.8|11458.8|11461.5|11459.5|11459.2|11457.2|1363
1648660200000|2022-03-30 17:10:00|11461.5|11459.5|11460.8|11458.8|11461.5|11459.5|11459.2|11457.2|2177
1648660500000|2022-03-30 17:15:00|11460|11458|11459.2|11457.2|11460|11458|11459.2|11457.2|1102
1648660800000|2022-03-30 17:20:00|11458.8|11456.8|11459.2|11457.2|11460|11458|11458.4|11456.4|1438
1648661100000|2022-03-30 17:25:00|11458.8|11456.8|11459.2|11457.2|11460|11458|11458.8|11456.8|837
1648661400000|2022-03-30 17:30:00|11460|11458|11456.1|11454.1|11460|11458|11456.1|11454.1|1380
1648661700000|2022-03-30 17:35:00|11456.9|11454.9|11456.9|11454.9|11456.9|11454.9|11455.3|11453.3|3102
1648662000000|2022-03-30 17:40:00|11456.1|11454.1|11454.5|11452.5|11456.1|11454.1|11454.5|11452.5|2803
1648662300000|2022-03-30 17:45:00|11453.7|11451.7|11451.4|11449.4|11454.5|11452.5|11451.4|11449.4|3488
1648662600000|2022-03-30 17:50:00|11450.6|11448.6|11449.8|11447.8|11451.4|11449.4|11449.8|11447.8|2995
1648662900000|2022-03-30 17:55:00|11450.2|11448.2|11453|11451|11453.7|11451.7|11449.8|11447.8|3757
1648663200000|2022-03-30 18:00:00|11452.2|11450.2|11455.3|11453.3|11455.3|11453.3|11452.2|11450.2|7406
1648663500000|2022-03-30 18:05:00|11454.5|11452.5|11456.1|11454.1|11456.9|11454.9|11453.7|11451.7|6707
1648663800000|2022-03-30 18:10:00|11456.9|11454.9|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|5238
1648664100000|2022-03-30 18:15:00|11456.1|11454.1|11455.3|11453.3|11456.1|11454.1|11453.7|11451.7|3606
1648664400000|2022-03-30 18:20:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.3|11453.3|1107
1648664700000|2022-03-30 18:25:00|11455.3|11453.3|11456.1|11454.1|11456.9|11454.9|11455.3|11453.3|2613
1648665000000|2022-03-30 18:30:00|11455.3|11453.3|11457.6|11455.6|11457.6|11455.6|11455.3|11453.3|2173
1648665300000|2022-03-30 18:35:00|11456.9|11454.9|11456.1|11454.1|11457.6|11455.6|11456.1|11454.1|2107
1648665600000|2022-03-30 18:40:00|11455.3|11453.3|11456.9|11454.9|11457.6|11455.6|11455.3|11453.3|1075
1648665900000|2022-03-30 18:45:00|11456.1|11454.1|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|2327
1648666200000|2022-03-30 18:50:00|11457.6|11455.6|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|1064
1648666500000|2022-03-30 18:55:00|11456.1|11454.1|11456.9|11454.9|11458.4|11456.4|11454.5|11452.5|5566
1648666800000|2022-03-30 19:00:00|11457.6|11455.6|11456.9|11454.9|11457.6|11455.6|11456.1|11454.1|1694
1648667100000|2022-03-30 19:05:00|11456.1|11454.1|11457.6|11455.6|11457.6|11455.6|11456.1|11454.1|2475
1648667400000|2022-03-30 19:10:00|11458.4|11456.4|11458.4|11456.4|11458.4|11456.4|11457.6|11455.6|799
1648667700000|2022-03-30 19:15:00|11459.2|11457.2|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|1878
1648668000000|2022-03-30 19:20:00|11460|11458|11460|11458|11460.8|11458.8|11459.2|11457.2|1765
1648668300000|2022-03-30 19:25:00|11459.6|11457.6|11459.2|11457.2|11460|11458|11458.4|11456.4|3495
1648668600000|2022-03-30 19:30:00|11460|11458|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|1554
1648668900000|2022-03-30 19:35:00|11461.5|11459.5|11458.4|11456.4|11463.1|11461.1|11458.4|11456.4|4792
1648669200000|2022-03-30 19:40:00|11458.8|11456.8|11460|11458|11460|11458|11457.6|11455.6|2245
1648669500000|2022-03-30 19:45:00|11460.4|11458.4|11461.5|11459.5|11462.7|11460.7|11460|11458|7132
1648669800000|2022-03-30 19:50:00|11460.8|11458.8|11462.3|11460.3|11462.3|11460.3|11460|11458|2286
1648670100000|2022-03-30 19:55:00|11461.5|11459.5|11459.2|11457.2|11461.5|11459.5|11459.2|11457.2|5206
1648670400000|2022-03-30 20:00:00|11460|11458|11465.5|11463.5|11466.2|11464.2|11459.2|11457.2|5152
1648670700000|2022-03-30 20:05:00|11464.7|11462.7|11460.8|11458.8|11464.7|11462.7|11460|11458|5278
1648671000000|2022-03-30 20:10:00|11460|11458|11460.8|11458.8|11460.8|11458.8|11459.2|11457.2|973
1648671300000|2022-03-30 20:15:00|11461.5|11459.5|11463.9|11461.9|11464.7|11462.7|11461.5|11459.5|2294
1648671600000|2022-03-30 20:20:00|11464.7|11462.7|11465.5|11463.5|11466.2|11464.2|11464.3|11462.3|1786
1648671900000|2022-03-30 20:25:00|11466.2|11464.2|11462.3|11460.3|11466.2|11464.2|11461.5|11459.5|2338
1648672200000|2022-03-30 20:30:00|11461.5|11459.5|11460|11458|11462.3|11460.3|11460|11458|2401
1648672500000|2022-03-30 20:35:00|11460.8|11458.8|11460.8|11458.8|11462.3|11460.3|11460.8|11458.8|1737
1648672800000|2022-03-30 20:40:00|11460|11458|11459.2|11457.2|11460.8|11458.8|11459.2|11457.2|1465
1648673100000|2022-03-30 20:45:00|11459.6|11457.6|11459.2|11457.2|11460|11458|11458.4|11456.4|1395
1648673400000|2022-03-30 20:50:00|11460|11458|11463.9|11461.9|11465.1|11463.1|11460|11458|4289
1648673700000|2022-03-30 20:55:00|11463.1|11461.1|11460|11458|11465.5|11463.5|11460|11458|2237
1648677600000|2022-03-30 22:00:00|11462.7|11460.7|11464.7|11462.7|11465.5|11463.5|11462.7|11460.7|564
1648677900000|2022-03-30 22:05:00|||||||||236
1648678200000|2022-03-30 22:10:00|11465.5|11463.5|11465.5|11463.5|11465.5|11463.5|11465.5|11463.5|413
1648678500000|2022-03-30 22:15:00|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|137
1648678800000|2022-03-30 22:20:00|||||||||3
1648679100000|2022-03-30 22:25:00|11465.1|11463.1|11465.5|11463.5|11465.5|11463.5|11465.1|11463.1|300
1648679400000|2022-03-30 22:30:00|||||||||161
1648679700000|2022-03-30 22:35:00|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|11464.7|11462.7|663
1648680000000|2022-03-30 22:40:00|||||||||731
1648680300000|2022-03-30 22:45:00|11462.3|11460.3|11463.1|11461.1|11463.1|11461.1|11462.3|11460.3|623
1648680600000|2022-03-30 22:50:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|341
1648680900000|2022-03-30 22:55:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|84
1648681200000|2022-03-30 23:00:00|||||||||79
1648681500000|2022-03-30 23:05:00|11463.9|11461.9|11463.1|11461.1|11463.9|11461.9|11463.1|11461.1|212
1648681800000|2022-03-30 23:10:00|11463.5|11461.5|11463.9|11461.9|11463.9|11461.9|11463.5|11461.5|80
1648682100000|2022-03-30 23:15:00|11464.7|11462.7|11465.5|11463.5|11467|11465|11464.7|11462.7|710
1648682400000|2022-03-30 23:20:00|11466.2|11464.2|11466.2|11464.2|11466.2|11464.2|11465.5|11463.5|206
1648682700000|2022-03-30 23:25:00|11465.5|11463.5|11462.7|11460.7|11465.8|11463.8|11462.3|11460.3|188
1648683000000|2022-03-30 23:30:00|11462.3|11460.3|11463.9|11461.9|11463.9|11461.9|11462.3|11460.3|178
1648683300000|2022-03-30 23:35:00|11464.3|11462.3|11466.2|11464.2|11466.2|11464.2|11464.3|11462.3|203
1648683600000|2022-03-30 23:40:00|11467|11465|11465.5|11463.5|11468.6|11466.6|11465.5|11463.5|522
1648683900000|2022-03-30 23:45:00|11465.8|11463.8|11467.8|11465.8|11467.8|11465.8|11465.5|11463.5|162
1648684200000|2022-03-30 23:50:00|11467|11465|11467|11465|11467.8|11465.8|11466.2|11464.2|251
1648684500000|2022-03-30 23:55:00|||||||||67
1648684800000|2022-03-31 00:00:00|11466.2|11464.2|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|502
1648685100000|2022-03-31 00:05:00|11464.7|11462.7|11462.3|11460.3|11464.7|11462.7|11461.2|11459.2|576
1648685400000|2022-03-31 00:10:00|11463.1|11461.1|11459.2|11457.2|11464.7|11462.7|11456.1|11454.1|1156
1648685700000|2022-03-31 00:15:00|11458.4|11456.4|11459.2|11457.2|11460|11458|11455.3|11453.3|1134
1648686000000|2022-03-31 00:20:00|11458.4|11456.4|11464.7|11462.7|11464.7|11462.7|11458.4|11456.4|934
1648686300000|2022-03-31 00:25:00|11463.9|11461.9|11468.6|11466.6|11470.1|11468.1|11463.9|11461.9|1638
1648686600000|2022-03-31 00:30:00|11469.4|11467.4|11471.7|11469.7|11474|11472|11468.6|11466.6|1395
1648686900000|2022-03-31 00:35:00|11472.5|11470.5|11474|11472|11474|11472|11471.7|11469.7|593
1648687200000|2022-03-31 00:40:00|11473.3|11471.3|11471.7|11469.7|11473.3|11471.3|11467.8|11465.8|888
1648687500000|2022-03-31 00:45:00|11470.9|11468.9|11472.5|11470.5|11473.3|11471.3|11470.9|11468.9|802
1648687800000|2022-03-31 00:50:00|11471.7|11469.7|11468.6|11466.6|11472.5|11470.5|11468.6|11466.6|626
1648688100000|2022-03-31 00:55:00|11467|11465|11471.7|11469.7|11472.1|11470.1|11467|11465|388
1648688400000|2022-03-31 01:00:00|11472.5|11470.5|11469.4|11467.4|11472.5|11470.5|11468.6|11466.6|579
1648688700000|2022-03-31 01:05:00|11470.1|11468.1|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|330
1648689000000|2022-03-31 01:10:00|11470.5|11468.5|11471.7|11469.7|11473.3|11471.3|11470.1|11468.1|501
1648689300000|2022-03-31 01:15:00|11472.1|11470.1|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|408
1648689600000|2022-03-31 01:20:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|253
1648689900000|2022-03-31 01:25:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|187
1648690200000|2022-03-31 01:30:00|11470.9|11468.9|11470.1|11468.1|11472.1|11470.1|11470.1|11468.1|767
1648690500000|2022-03-31 01:35:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11469.4|11467.4|731
1648690800000|2022-03-31 01:40:00|11472.1|11470.1|11472.5|11470.5|11472.5|11470.5|11470.9|11468.9|350
1648691100000|2022-03-31 01:45:00|11473.3|11471.3|11473.3|11471.3|11474|11472|11473.3|11471.3|287
1648691400000|2022-03-31 01:50:00|11474|11472|11474.8|11472.8|11474.8|11472.8|11473.3|11471.3|448
1648691700000|2022-03-31 01:55:00|11475.6|11473.6|11474|11472|11475.6|11473.6|11474|11472|818
1648692000000|2022-03-31 02:00:00|11474.8|11472.8|11474.8|11472.8|11474.8|11472.8|11474|11472|137
1648692300000|2022-03-31 02:05:00|11474.4|11472.4|11474|11472|11474.8|11472.8|11474|11472|243
1648692600000|2022-03-31 02:10:00|11474.8|11472.8|11474.4|11472.4|11474.8|11472.8|11474|11472|40
1648692900000|2022-03-31 02:15:00|11474.8|11472.8|11472.5|11470.5|11474.8|11472.8|11472.5|11470.5|86
1648693200000|2022-03-31 02:20:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11471.7|11469.7|153
1648693500000|2022-03-31 02:25:00|11470.9|11468.9|11470.5|11468.5|11470.9|11468.9|11470.1|11468.1|301
1648693800000|2022-03-31 02:30:00|11470.9|11468.9|11471.7|11469.7|11472.1|11470.1|11470.9|11468.9|178
1648694100000|2022-03-31 02:35:00|11472.1|11470.1|11470.9|11468.9|11472.1|11470.1|11470.9|11468.9|135
1648694400000|2022-03-31 02:40:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11471.7|11469.7|68
1648694700000|2022-03-31 02:45:00|11472.5|11470.5|11470.9|11468.9|11473.3|11471.3|11470.9|11468.9|325
1648695000000|2022-03-31 02:50:00|11471.3|11469.3|11471.7|11469.7|11471.7|11469.7|11471.3|11469.3|5
1648695300000|2022-03-31 02:55:00|11470.9|11468.9|11471.3|11469.3|11471.7|11469.7|11470.9|11468.9|95
1648695600000|2022-03-31 03:00:00|11471.7|11469.7|11470.1|11468.1|11471.7|11469.7|11470.1|11468.1|117
1648695900000|2022-03-31 03:05:00|11470.5|11468.5|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|69
1648696200000|2022-03-31 03:10:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|313
1648696500000|2022-03-31 03:15:00|11472.9|11470.9|11473.3|11471.3|11474|11472|11472.5|11470.5|131
1648696800000|2022-03-31 03:20:00|11473.7|11471.7|11474|11472|11474|11472|11473.3|11471.3|50
1648697100000|2022-03-31 03:25:00|11473.7|11471.7|11473.3|11471.3|11474.4|11472.4|11473.3|11471.3|348
1648697400000|2022-03-31 03:30:00|11473.7|11471.7|11474.8|11472.8|11475.2|11473.2|11473.7|11471.7|376
1648697700000|2022-03-31 03:35:00|11475.2|11473.2|11474|11472|11475.2|11473.2|11473.3|11471.3|167
1648698000000|2022-03-31 03:40:00|11473.3|11471.3|11474|11472|11474|11472|11473.3|11471.3|80
1648698300000|2022-03-31 03:45:00|11474.4|11472.4|11474|11472|11474.4|11472.4|11474|11472|47
1648698600000|2022-03-31 03:50:00|11473.3|11471.3|11472.5|11470.5|11473.3|11471.3|11472.5|11470.5|146
1648698900000|2022-03-31 03:55:00|11472.1|11470.1|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|243
1648699200000|2022-03-31 04:00:00|11472.1|11470.1|11470.1|11468.1|11472.5|11470.5|11469.4|11467.4|262
1648699500000|2022-03-31 04:05:00|11470.9|11468.9|11469.4|11467.4|11470.9|11468.9|11468.6|11466.6|154
1648699800000|2022-03-31 04:10:00|11468.6|11466.6|11467.8|11465.8|11469.4|11467.4|11467.8|11465.8|244
1648700100000|2022-03-31 04:15:00|11468.2|11466.2|11467.8|11465.8|11468.6|11466.6|11467|11465|235
1648700400000|2022-03-31 04:20:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11467|11465|169
1648700700000|2022-03-31 04:25:00|11467|11465|11464.7|11462.7|11467|11465|11464.7|11462.7|274
1648701000000|2022-03-31 04:30:00|11465.5|11463.5|11466.2|11464.2|11466.2|11464.2|11464.7|11462.7|285
1648701300000|2022-03-31 04:35:00|11465.5|11463.5|11465.5|11463.5|11467.8|11465.8|11465.5|11463.5|721
1648701600000|2022-03-31 04:40:00|11465.8|11463.8|11464.7|11462.7|11466.6|11464.6|11464.7|11462.7|171
1648701900000|2022-03-31 04:45:00|11463.9|11461.9|11464.7|11462.7|11464.7|11462.7|11462.3|11460.3|595
1648702200000|2022-03-31 04:50:00|11463.9|11461.9|11464.7|11462.7|11465.5|11463.5|11463.9|11461.9|236
1648702500000|2022-03-31 04:55:00|11465.1|11463.1|11464.7|11462.7|11466.2|11464.2|11464.7|11462.7|155
1648702800000|2022-03-31 05:00:00|11463.1|11461.1|11462.3|11460.3|11463.9|11461.9|11461.5|11459.5|229
1648703100000|2022-03-31 05:05:00|11463.1|11461.1|11463.1|11461.1|11463.9|11461.9|11462.3|11460.3|123
1648703400000|2022-03-31 05:10:00|11462.3|11460.3|11462.3|11460.3|11463.1|11461.1|11460.8|11458.8|551
1648703700000|2022-03-31 05:15:00|11461.5|11459.5|11463.1|11461.1|11464.3|11462.3|11461.5|11459.5|505
1648704000000|2022-03-31 05:20:00|11462.3|11460.3|11460|11458|11463.9|11461.9|11460|11458|896
1648704300000|2022-03-31 05:25:00|11460.4|11458.4|11453.7|11451.7|11460.4|11458.4|11453.7|11451.7|825
1648704600000|2022-03-31 05:30:00|11454.5|11452.5|11457.6|11455.6|11457.6|11455.6|11454.1|11452.1|518
1648704900000|2022-03-31 05:35:00|11457.3|11455.3|11458.4|11456.4|11458.4|11456.4|11456.9|11454.9|387
1648705200000|2022-03-31 05:40:00|11458|11456|11460|11458|11460|11458|11457.6|11455.6|452
1648705500000|2022-03-31 05:45:00|11460.4|11458.4|11462.7|11460.7|11463.1|11461.1|11460|11458|945
1648705800000|2022-03-31 05:50:00|11462.3|11460.3|11462.3|11460.3|11463.1|11461.1|11461.5|11459.5|368
1648706100000|2022-03-31 05:55:00|11461.9|11459.9|11463.1|11461.1|11463.1|11461.1|11461.5|11459.5|233
1648706400000|2022-03-31 06:00:00|11462.7|11460.7|11466.2|11464.2|11467.8|11465.8|11461.5|11459.5|910
1648706700000|2022-03-31 06:05:00|11466.6|11464.6|11464.7|11462.7|11467|11465|11464.3|11462.3|662
1648707000000|2022-03-31 06:10:00|11464.3|11462.3|11464.7|11462.7|11465.5|11463.5|11463.1|11461.1|631
1648707300000|2022-03-31 06:15:00|11465.5|11463.5|11465.5|11463.5|11467.8|11465.8|11465.5|11463.5|361
1648707600000|2022-03-31 06:20:00|11466.2|11464.2|11466.6|11464.6|11467.8|11465.8|11463.9|11461.9|435
1648707900000|2022-03-31 06:25:00|11466.2|11464.2|11470.5|11468.5|11470.9|11468.9|11466.2|11464.2|933
1648708200000|2022-03-31 06:30:00|11470.9|11468.9|11470.9|11468.9|11470.9|11468.9|11468.6|11466.6|617
1648708500000|2022-03-31 06:35:00|11470.5|11468.5|11473.3|11471.3|11473.3|11471.3|11470.5|11468.5|852
1648708800000|2022-03-31 06:40:00|11473.7|11471.7|11473.3|11471.3|11474|11472|11472.5|11470.5|882
1648709100000|2022-03-31 06:45:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11471.7|11469.7|565
1648709400000|2022-03-31 06:50:00|11474.8|11472.8|11474|11472|11476.4|11474.4|11474|11472|2531
1648709700000|2022-03-31 06:55:00|11473.7|11471.7|11472.5|11470.5|11474|11472|11470.9|11468.9|736
1648710000000|2022-03-31 07:00:00|11472.1|11470.1|11474|11472|11474|11472|11470.9|11468.9|1225
1648710300000|2022-03-31 07:05:00|11473.7|11471.7|11474|11472|11474|11472|11470.9|11468.9|1018
1648710600000|2022-03-31 07:10:00|11473.3|11471.3|11474.8|11472.8|11474.8|11472.8|11472.5|11470.5|1239
1648710900000|2022-03-31 07:15:00|11474|11472|11480.3|11478.3|11480.3|11478.3|11474|11472|2101
1648711200000|2022-03-31 07:20:00|11479.5|11477.5|11480.3|11478.3|11480.3|11478.3|11477.2|11475.2|2418
1648711500000|2022-03-31 07:25:00|11479.9|11477.9|11484.2|11482.2|11485|11483|11479.9|11477.9|2508
1648711800000|2022-03-31 07:30:00|11485|11483|11484.2|11482.2|11487.3|11485.3|11483.4|11481.4|2687
1648712100000|2022-03-31 07:35:00|11483.8|11481.8|11483.4|11481.4|11484.2|11482.2|11481.9|11479.9|1056
1648712400000|2022-03-31 07:40:00|11483|11481|11481.5|11479.5|11484.2|11482.2|11481.5|11479.5|849
1648712700000|2022-03-31 07:45:00|11481.1|11479.1|11480.3|11478.3|11482.6|11480.6|11480.3|11478.3|1215
1648713000000|2022-03-31 07:50:00|11481.1|11479.1|11480.3|11478.3|11481.9|11479.9|11479.5|11477.5|1441
1648713300000|2022-03-31 07:55:00|11479.5|11477.5|11480.3|11478.3|11481.1|11479.1|11478.7|11476.7|1145
1648713600000|2022-03-31 08:00:00|11479.5|11477.5|11481.9|11479.9|11483.4|11481.4|11478|11476|1417
1648713900000|2022-03-31 08:05:00|11481.1|11479.1|11484.2|11482.2|11485.8|11483.8|11481.1|11479.1|1735
1648714200000|2022-03-31 08:10:00|11483.4|11481.4|11479.5|11477.5|11484.2|11482.2|11478.7|11476.7|4548
1648714500000|2022-03-31 08:15:00|11478.7|11476.7|11478|11476|11479.5|11477.5|11477.2|11475.2|846
1648714800000|2022-03-31 08:20:00|11477.2|11475.2|11473.3|11471.3|11477.2|11475.2|11473.3|11471.3|2284
1648715100000|2022-03-31 08:25:00|11472.9|11470.9|11474|11472|11474.8|11472.8|11470.9|11468.9|1174
1648715400000|2022-03-31 08:30:00|11474.8|11472.8|11473.3|11471.3|11474.8|11472.8|11472.5|11470.5|1437
1648715700000|2022-03-31 08:35:00|11472.9|11470.9|11474.8|11472.8|11476.4|11474.4|11472.5|11470.5|1121
1648716000000|2022-03-31 08:40:00|11475.6|11473.6|11477.2|11475.2|11477.2|11475.2|11474|11472|945
1648716300000|2022-03-31 08:45:00|11476.4|11474.4|11478|11476|11479.5|11477.5|11476.4|11474.4|1243
1648716600000|2022-03-31 08:50:00|11477.2|11475.2|11478.7|11476.7|11479.5|11477.5|11477.2|11475.2|827
1648716900000|2022-03-31 08:55:00|11478|11476|11476.4|11474.4|11481.1|11479.1|11476.4|11474.4|1412
1648717200000|2022-03-31 09:00:00|11475.6|11473.6|11477.2|11475.2|11478|11476|11475.6|11473.6|936
1648717500000|2022-03-31 09:05:00|11476.4|11474.4|11476.4|11474.4|11476.4|11474.4|11475.6|11473.6|538
1648717800000|2022-03-31 09:10:00|11475.6|11473.6|11472.5|11470.5|11475.6|11473.6|11470.9|11468.9|1091
1648718100000|2022-03-31 09:15:00|11471.7|11469.7|11470.9|11468.9|11472.5|11470.5|11469.4|11467.4|825
1648718400000|2022-03-31 09:20:00|11471.7|11469.7|11473.3|11471.3|11474|11472|11471.7|11469.7|1383
1648718700000|2022-03-31 09:25:00|11474|11472|11473.3|11471.3|11474|11472|11471.7|11469.7|557
1648719000000|2022-03-31 09:30:00|11472.5|11470.5|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|1106
1648719300000|2022-03-31 09:35:00|11471.7|11469.7|11472.5|11470.5|11474|11472|11471.7|11469.7|1172
1648719600000|2022-03-31 09:40:00|11471.7|11469.7|11474.8|11472.8|11474.8|11472.8|11471.7|11469.7|1321
1648719900000|2022-03-31 09:45:00|11474.4|11472.4|11474|11472|11476.4|11474.4|11473.3|11471.3|804
1648720200000|2022-03-31 09:50:00|11473.3|11471.3|11477.2|11475.2|11478|11476|11473.3|11471.3|1266
1648720500000|2022-03-31 09:55:00|11476.4|11474.4|11479.5|11477.5|11480.3|11478.3|11476.4|11474.4|1419
1648720800000|2022-03-31 10:00:00|11480.3|11478.3|11480.3|11478.3|11481.1|11479.1|11479.1|11477.1|1501
1648721100000|2022-03-31 10:05:00|11479.5|11477.5|11478.7|11476.7|11480.3|11478.3|11478.7|11476.7|813
1648721400000|2022-03-31 10:10:00|11479.5|11477.5|11476.4|11474.4|11479.5|11477.5|11475.6|11473.6|964
1648721700000|2022-03-31 10:15:00|11477.2|11475.2|11475.6|11473.6|11477.2|11475.2|11475.2|11473.2|376
1648722000000|2022-03-31 10:20:00|11476.4|11474.4|11475.2|11473.2|11477.2|11475.2|11475.2|11473.2|547
1648722300000|2022-03-31 10:25:00|11475.6|11473.6|11475.6|11473.6|11475.6|11473.6|11474|11472|898
1648722600000|2022-03-31 10:30:00|11474.8|11472.8|11477.6|11475.6|11477.6|11475.6|11474|11472|945
1648722900000|2022-03-31 10:35:00|11477.2|11475.2|11479.5|11477.5|11479.5|11477.5|11477.2|11475.2|759
1648723200000|2022-03-31 10:40:00|11480.3|11478.3|11479.5|11477.5|11481.1|11479.1|11478|11476|808
1648723500000|2022-03-31 10:45:00|11478.7|11476.7|11480.3|11478.3|11481.1|11479.1|11478|11476|583
1648723800000|2022-03-31 10:50:00|11481.1|11479.1|11482.6|11480.6|11484.2|11482.2|11480.3|11478.3|882
1648724100000|2022-03-31 10:55:00|11483.4|11481.4|11485.8|11483.8|11485.8|11483.8|11482.6|11480.6|956
1648724400000|2022-03-31 11:00:00|11485|11483|11486.5|11484.5|11487.3|11485.3|11484.2|11482.2|1468
1648724700000|2022-03-31 11:05:00|11486.2|11484.2|11484.2|11482.2|11487.3|11485.3|11483.4|11481.4|637
1648725000000|2022-03-31 11:10:00|11483.4|11481.4|11482.6|11480.6|11484.2|11482.2|11481.9|11479.9|1259
1648725300000|2022-03-31 11:15:00|11481.9|11479.9|11481.1|11479.1|11482.6|11480.6|11481.1|11479.1|1105
1648725600000|2022-03-31 11:20:00|11480.3|11478.3|11481.9|11479.9|11482.6|11480.6|11480.3|11478.3|1221
1648725900000|2022-03-31 11:25:00|11482.6|11480.6|11481.9|11479.9|11482.6|11480.6|11481.1|11479.1|664
1648726200000|2022-03-31 11:30:00|11482.6|11480.6|11481.9|11479.9|11483.4|11481.4|11481.1|11479.1|1192
1648726500000|2022-03-31 11:35:00|11482.6|11480.6|11481.9|11479.9|11482.6|11480.6|11481.1|11479.1|836
1648726800000|2022-03-31 11:40:00|11481.1|11479.1|11483.4|11481.4|11483.4|11481.4|11479.5|11477.5|1657
1648727100000|2022-03-31 11:45:00|11482.6|11480.6|11481.1|11479.1|11482.6|11480.6|11480.3|11478.3|1354
1648727400000|2022-03-31 11:50:00|11480.3|11478.3|11481.9|11479.9|11481.9|11479.9|11480.3|11478.3|559
1648727700000|2022-03-31 11:55:00|11482.6|11480.6|11482.6|11480.6|11483.4|11481.4|11481.9|11479.9|1437
1648728000000|2022-03-31 12:00:00|11481.9|11479.9|11479.5|11477.5|11481.9|11479.9|11478|11476|4046
1648728300000|2022-03-31 12:05:00|11480.3|11478.3|11478|11476|11480.3|11478.3|11476.4|11474.4|2535
1648728600000|2022-03-31 12:10:00|11477.2|11475.2|11478|11476|11478.7|11476.7|11475.6|11473.6|1935
1648728900000|2022-03-31 12:15:00|11477.2|11475.2|11474.8|11472.8|11477.2|11475.2|11474.8|11472.8|2058
1648729200000|2022-03-31 12:20:00|11475.6|11473.6|11475.6|11473.6|11476.4|11474.4|11474.8|11472.8|3550
1648729500000|2022-03-31 12:25:00|11476.4|11474.4|11480.3|11478.3|11480.3|11478.3|11475.6|11473.6|5461
1648729800000|2022-03-31 12:30:00|11479.5|11477.5|11479.5|11477.5|11485|11483|11477.2|11475.2|6213
1648730100000|2022-03-31 12:35:00|11478.7|11476.7|11478.7|11476.7|11481.9|11479.9|11478.7|11476.7|5117
1648730400000|2022-03-31 12:40:00|11478.3|11476.3|11474|11472|11478.7|11476.7|11473.3|11471.3|4147
1648730700000|2022-03-31 12:45:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11469.4|11467.4|4528
1648731000000|2022-03-31 12:50:00|11470.1|11468.1|11470.1|11468.1|11471.7|11469.7|11467.8|11465.8|4554
1648731300000|2022-03-31 12:55:00|11469.8|11467.8|11470.9|11468.9|11473.3|11471.3|11469.4|11467.4|4536
1648731600000|2022-03-31 13:00:00|11470.1|11468.1|11468.6|11466.6|11470.9|11468.9|11467|11465|3270
1648731900000|2022-03-31 13:05:00|11467.8|11465.8|11473.3|11471.3|11474.8|11472.8|11467.8|11465.8|2640
1648732200000|2022-03-31 13:10:00|11474|11472|11474.8|11472.8|11476.4|11474.4|11473.3|11471.3|2160
1648732500000|2022-03-31 13:15:00|11474.4|11472.4|11473.3|11471.3|11476.4|11474.4|11471.7|11469.7|2128
1648732800000|2022-03-31 13:20:00|11472.5|11470.5|11467.8|11465.8|11472.5|11470.5|11467.8|11465.8|2419
1648733100000|2022-03-31 13:25:00|11468.6|11466.6|11466.2|11464.2|11468.6|11466.6|11466.2|11464.2|2228
1648733400000|2022-03-31 13:30:00|11467|11465|11463.1|11461.1|11467|11465|11462.3|11460.3|7020
1648733700000|2022-03-31 13:35:00|11463.9|11461.9|11465.5|11463.5|11466.2|11464.2|11463.1|11461.1|4497
1648734000000|2022-03-31 13:40:00|11464.7|11462.7|11462.3|11460.3|11464.7|11462.7|11461.5|11459.5|2999
1648734300000|2022-03-31 13:45:00|11461.5|11459.5|11464.7|11462.7|11465.5|11463.5|11461.5|11459.5|4697
1648734600000|2022-03-31 13:50:00|11463.9|11461.9|11463.9|11461.9|11464.7|11462.7|11461.5|11459.5|2229
1648734900000|2022-03-31 13:55:00|11463.1|11461.1|11456.9|11454.9|11463.1|11461.1|11456.9|11454.9|4182
1648735200000|2022-03-31 14:00:00|11456.1|11454.1|11458.4|11456.4|11459.2|11457.2|11456.1|11454.1|4967
1648735500000|2022-03-31 14:05:00|11457.6|11455.6|11460|11458|11460.8|11458.8|11457.6|11455.6|3694
1648735800000|2022-03-31 14:10:00|11460.8|11458.8|11465.5|11463.5|11466.2|11464.2|11460.8|11458.8|4466
1648736100000|2022-03-31 14:15:00|11465.1|11463.1|11467|11465|11467.8|11465.8|11463.9|11461.9|4295
1648736400000|2022-03-31 14:20:00|11467.8|11465.8|11467.8|11465.8|11469.4|11467.4|11467.8|11465.8|2564
1648736700000|2022-03-31 14:25:00|11467|11465|11469.4|11467.4|11469.4|11467.4|11465.5|11463.5|3065
1648737000000|2022-03-31 14:30:00|11468.6|11466.6|11470.1|11468.1|11470.1|11468.1|11467.8|11465.8|1399
1648737300000|2022-03-31 14:35:00|11469.4|11467.4|11470.9|11468.9|11470.9|11468.9|11467.8|11465.8|2803
1648737600000|2022-03-31 14:40:00|11471.7|11469.7|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|2592
1648737900000|2022-03-31 14:45:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11470.1|11468.1|3432
1648738200000|2022-03-31 14:50:00|11472.5|11470.5|11472.5|11470.5|11474.8|11472.8|11471.7|11469.7|3261
1648738500000|2022-03-31 14:55:00|11471.7|11469.7|11474.4|11472.4|11475.6|11473.6|11471.7|11469.7|2330
1648738800000|2022-03-31 15:00:00|11474.8|11472.8|11473.3|11471.3|11476.4|11474.4|11472.5|11470.5|3725
1648739100000|2022-03-31 15:05:00|11472.5|11470.5|11472.5|11470.5|11474.8|11472.8|11472.5|11470.5|2638
1648739400000|2022-03-31 15:10:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11469.4|11467.4|2261
1648739700000|2022-03-31 15:15:00|11471.7|11469.7|11473.3|11471.3|11474|11472|11470.9|11468.9|5157
1648740000000|2022-03-31 15:20:00|11474|11472|11470.9|11468.9|11474|11472|11470.9|11468.9|2343
1648740300000|2022-03-31 15:25:00|11471.7|11469.7|11472.5|11470.5|11472.5|11470.5|11470.1|11468.1|1924
1648740600000|2022-03-31 15:30:00|11473.3|11471.3|11470.9|11468.9|11474|11472|11470.9|11468.9|2476
1648740900000|2022-03-31 15:35:00|11471.7|11469.7|11472.5|11470.5|11473.3|11471.3|11471.7|11469.7|3576
1648741200000|2022-03-31 15:40:00|11473.3|11471.3|11471.7|11469.7|11473.3|11471.3|11470.9|11468.9|1229
1648741500000|2022-03-31 15:45:00|11472.5|11470.5|11471.7|11469.7|11473.3|11471.3|11471.7|11469.7|2377
1648741800000|2022-03-31 15:50:00|11470.9|11468.9|11473.3|11471.3|11473.3|11471.3|11470.9|11468.9|3516
1648742100000|2022-03-31 15:55:00|11474|11472|11472.5|11470.5|11474|11472|11472.5|11470.5|2013
1648742400000|2022-03-31 16:00:00|11471.7|11469.7|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|1879
1648742700000|2022-03-31 16:05:00|11471.3|11469.3|11470.9|11468.9|11471.7|11469.7|11470.1|11468.1|1406
1648743000000|2022-03-31 16:10:00|11470.1|11468.1|11469.4|11467.4|11470.1|11468.1|11467.8|11465.8|2186
1648743300000|2022-03-31 16:15:00|11468.6|11466.6|11469.4|11467.4|11470.1|11468.1|11468.6|11466.6|2293
1648743600000|2022-03-31 16:20:00|11468.6|11466.6|11465.5|11463.5|11468.6|11466.6|11465.5|11463.5|1240
1648743900000|2022-03-31 16:25:00|11466.2|11464.2|11466.2|11464.2|11467|11465|11465.5|11463.5|1475
1648744200000|2022-03-31 16:30:00|11467|11465|11467|11465|11468.6|11466.6|11466.2|11464.2|1362
1648744500000|2022-03-31 16:35:00|11466.6|11464.6|11467.4|11465.4|11468.6|11466.6|11466.2|11464.2|1483
1648744800000|2022-03-31 16:40:00|11467.8|11465.8|11469.4|11467.4|11469.4|11467.4|11467|11465|3972
1648745100000|2022-03-31 16:45:00|11470.1|11468.1|11468.6|11466.6|11470.1|11468.1|11468.6|11466.6|2644
1648745400000|2022-03-31 16:50:00|11469.4|11467.4|11467|11465|11469.4|11467.4|11466.2|11464.2|2243
1648745700000|2022-03-31 16:55:00|11467.8|11465.8|11467.8|11465.8|11467.8|11465.8|11467|11465|2009
1648746000000|2022-03-31 17:00:00|11467|11465|11466.2|11464.2|11467|11465|11465.5|11463.5|2602
1648746300000|2022-03-31 17:05:00|11466.6|11464.6|11467|11465|11467.8|11465.8|11466.2|11464.2|2588
1648746600000|2022-03-31 17:10:00|11466.6|11464.6|11467|11465|11467|11465|11466.6|11464.6|1192
1648746900000|2022-03-31 17:15:00|11466.2|11464.2|11467.8|11465.8|11468.6|11466.6|11466.2|11464.2|1656
1648747200000|2022-03-31 17:20:00|11467|11465|11467|11465|11467|11465|11466.2|11464.2|1816
1648747500000|2022-03-31 17:25:00|11466.2|11464.2|11467|11465|11467|11465|11466.2|11464.2|1334
1648747800000|2022-03-31 17:30:00|11466.2|11464.2|11466.2|11464.2|11467|11465|11465.5|11463.5|2084
1648748100000|2022-03-31 17:35:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11467|11465|1088
1648748400000|2022-03-31 17:40:00|11468.6|11466.6|11470.1|11468.1|11470.1|11468.1|11467.8|11465.8|2132
1648748700000|2022-03-31 17:45:00|11470.9|11468.9|11471.7|11469.7|11471.7|11469.7|11470.1|11468.1|1889
1648749000000|2022-03-31 17:50:00|11470.9|11468.9|11470.9|11468.9|11471.7|11469.7|11470.9|11468.9|3654
1648749300000|2022-03-31 17:55:00|11471.7|11469.7|11471.7|11469.7|11472.9|11470.9|11471.7|11469.7|2636
1648749600000|2022-03-31 18:00:00|11470.9|11468.9|11469.4|11467.4|11470.9|11468.9|11467.8|11465.8|2874
1648749900000|2022-03-31 18:05:00|11470.1|11468.1|11468.6|11466.6|11470.1|11468.1|11468.6|11466.6|2245
1648750200000|2022-03-31 18:10:00|11469.4|11467.4|11469.4|11467.4|11470.1|11468.1|11469.4|11467.4|2802
1648750500000|2022-03-31 18:15:00|11468.6|11466.6|11469.4|11467.4|11470.1|11468.1|11468.6|11466.6|2833
1648750800000|2022-03-31 18:20:00|11470.1|11468.1|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|1255
1648751100000|2022-03-31 18:25:00|11470.1|11468.1|11469.4|11467.4|11470.9|11468.9|11469.4|11467.4|1763
1648751400000|2022-03-31 18:30:00|11469.8|11467.8|11470.9|11468.9|11470.9|11468.9|11469.4|11467.4|3013
1648751700000|2022-03-31 18:35:00|11471.7|11469.7|11471.7|11469.7|11472.5|11470.5|11470.9|11468.9|2037
1648752000000|2022-03-31 18:40:00|11472.5|11470.5|11473.3|11471.3|11474|11472|11472.5|11470.5|3259
1648752300000|2022-03-31 18:45:00|11474|11472|11474.8|11472.8|11475.6|11473.6|11473.3|11471.3|3218
1648752600000|2022-03-31 18:50:00|11474|11472|11472.5|11470.5|11474.8|11472.8|11471.7|11469.7|4089
1648752900000|2022-03-31 18:55:00|11473.3|11471.3|11470.1|11468.1|11477.2|11475.2|11468.6|11466.6|14305
1648753200000|2022-03-31 19:00:00|11470.9|11468.9|11470.1|11468.1|11471.7|11469.7|11467.8|11465.8|8326
1648753500000|2022-03-31 19:05:00|11469.4|11467.4|11468.6|11466.6|11469.4|11467.4|11467.8|11465.8|2622
1648753800000|2022-03-31 19:10:00|11467.8|11465.8|11466.2|11464.2|11467.8|11465.8|11465.5|11463.5|3279
1648754100000|2022-03-31 19:15:00|11467|11465|11467.8|11465.8|11468.6|11466.6|11466.2|11464.2|3474
1648754400000|2022-03-31 19:20:00|11468.6|11466.6|11468.6|11466.6|11469.4|11467.4|11466.2|11464.2|6984
1648754700000|2022-03-31 19:25:00|11469.4|11467.4|11469.4|11467.4|11470.9|11468.9|11469.4|11467.4|5131
1648755000000|2022-03-31 19:30:00|11468.6|11466.6|11467|11465|11469.4|11467.4|11465.5|11463.5|4253
1648755300000|2022-03-31 19:35:00|11466.2|11464.2|11464.7|11462.7|11467.8|11465.8|11464.7|11462.7|5279
1648755600000|2022-03-31 19:40:00|11465.5|11463.5|11462.3|11460.3|11465.5|11463.5|11461.5|11459.5|5955
1648755900000|2022-03-31 19:45:00|11463.1|11461.1|11465.5|11463.5|11466.2|11464.2|11461.5|11459.5|26449
1648756200000|2022-03-31 19:50:00|11464.7|11462.7|11458.4|11456.4|11466.2|11464.2|11457.6|11455.6|21648
1648756500000|2022-03-31 19:55:00|11457.6|11455.6|11456.1|11454.1|11462.3|11460.3|11448.3|11446.3|22131
1648756800000|2022-03-31 20:00:00|11455.3|11453.3|11456.9|11454.9|11458.4|11456.4|11452.2|11450.2|29539
1648757100000|2022-03-31 20:05:00|11457.6|11455.6|11456.1|11454.1|11458.4|11456.4|11455.3|11453.3|5439
1648757400000|2022-03-31 20:10:00|11455.3|11453.3|11456.9|11454.9|11457.6|11455.6|11454.5|11452.5|6044
1648757700000|2022-03-31 20:15:00|11457.6|11455.6|11456.9|11454.9|11459.2|11457.2|11456.9|11454.9|3795
1648758000000|2022-03-31 20:20:00|11457.6|11455.6|11454.5|11452.5|11460|11458|11454.5|11452.5|4897
1648758300000|2022-03-31 20:25:00|11453.7|11451.7|11446.7|11444.7|11453.7|11451.7|11445.9|11443.9|7008
1648758600000|2022-03-31 20:30:00|11447.5|11445.5|11450.6|11448.6|11451.4|11449.4|11447.5|11445.5|4315
1648758900000|2022-03-31 20:35:00|11451.4|11449.4|11449.8|11447.8|11451.4|11449.4|11449|11447|2792
1648759200000|2022-03-31 20:40:00|11449|11447|11448.3|11446.3|11449.8|11447.8|11447.5|11445.5|3540
1648759500000|2022-03-31 20:45:00|11446.7|11444.7|11449|11447|11449.8|11447.8|11446.7|11444.7|3386
1648759800000|2022-03-31 20:50:00|11449.8|11447.8|11448.3|11446.3|11449.8|11447.8|11447.5|11445.5|2013
1648760100000|2022-03-31 20:55:00|11449|11447|11449|11447|11449|11447|11447.5|11445.5|1507
1648764000000|2022-03-31 22:00:00|11450.6|11448.6|11438.9|11436.9|11450.6|11448.6|11437.7|11435.7|1317
1648764300000|2022-03-31 22:05:00|11438.5|11436.5|11437.3|11435.3|11439.3|11437.3|11435.8|11433.8|534
1648764600000|2022-03-31 22:10:00|11438.1|11436.1|11439.7|11437.7|11439.7|11437.7|11437.3|11435.3|1720
1648764900000|2022-03-31 22:15:00|11438.9|11436.9|11435.8|11433.8|11439.7|11437.7|11435.8|11433.8|1247
1648765200000|2022-03-31 22:20:00|11435|11433|11437.3|11435.3|11438.1|11436.1|11435|11433|902
1648765500000|2022-03-31 22:25:00|11436.5|11434.5|11430.3|11428.3|11437.3|11435.3|11429.5|11427.5|2252
1648765800000|2022-03-31 22:30:00|11431.1|11429.1|11436.5|11434.5|11436.5|11434.5|11431.1|11429.1|1112
1648766100000|2022-03-31 22:35:00|11437.3|11435.3|11440.5|11438.5|11440.5|11438.5|11437.3|11435.3|615
1648766400000|2022-03-31 22:40:00|11441.2|11439.2|11440.5|11438.5|11442|11440|11439.7|11437.7|563
1648766700000|2022-03-31 22:45:00|11441.2|11439.2|11444.4|11442.4|11445.1|11443.1|11440.5|11438.5|440
1648767000000|2022-03-31 22:50:00|11442.8|11440.8|11444.4|11442.4|11445.1|11443.1|11442.8|11440.8|342
1648767300000|2022-03-31 22:55:00|11443.6|11441.6|11441.2|11439.2|11443.6|11441.6|11441.2|11439.2|181
1648767600000|2022-03-31 23:00:00|11441.6|11439.6|11442|11440|11442.4|11440.4|11440.5|11438.5|269
1648767900000|2022-03-31 23:05:00|11442.8|11440.8|11442.8|11440.8|11442.8|11440.8|11441.2|11439.2|308
1648768200000|2022-03-31 23:10:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11443.2|11441.2|706
1648768500000|2022-03-31 23:15:00|11445.1|11443.1|11445.1|11443.1|11445.9|11443.9|11444.4|11442.4|380
1648768800000|2022-03-31 23:20:00|11445.5|11443.5|11445.9|11443.9|11445.9|11443.9|11445.1|11443.1|198
1648769100000|2022-03-31 23:25:00|11445.1|11443.1|11442.8|11440.8|11445.1|11443.1|11442.8|11440.8|582
1648769400000|2022-03-31 23:30:00|11443.2|11441.2|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|240
1648769700000|2022-03-31 23:35:00|11443.6|11441.6|11443.2|11441.2|11444.4|11442.4|11443.2|11441.2|175
1648770000000|2022-03-31 23:40:00|11442.8|11440.8|11444.4|11442.4|11444.4|11442.4|11442.8|11440.8|274
1648770300000|2022-03-31 23:45:00|11445.1|11443.1|11446.7|11444.7|11447.5|11445.5|11445.1|11443.1|578
1648770600000|2022-03-31 23:50:00|11447.5|11445.5|11446.7|11444.7|11448.3|11446.3|11446.7|11444.7|295
1648770900000|2022-03-31 23:55:00|11447.1|11445.1|11447.1|11445.1|11447.5|11445.5|11445.1|11443.1|464
1648771200000|2022-04-01 00:00:00|11446.7|11444.7|11439.7|11437.7|11447.1|11445.1|11439.7|11437.7|683
1648771500000|2022-04-01 00:05:00|11438.9|11436.9|11440.5|11438.5|11440.5|11438.5|11438.1|11436.1|317
1648771800000|2022-04-01 00:10:00|11439.7|11437.7|11438.9|11436.9|11440.5|11438.5|11436.5|11434.5|532
1648772100000|2022-04-01 00:15:00|11438.1|11436.1|11435.8|11433.8|11440.5|11438.5|11435.4|11433.4|646
1648772400000|2022-04-01 00:20:00|11435.4|11433.4|11431.9|11429.9|11435.4|11433.4|11431.1|11429.1|1632
1648772700000|2022-04-01 00:25:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11429.5|11427.5|611
1648773000000|2022-04-01 00:30:00|11429.5|11427.5|11430.3|11428.3|11430.3|11428.3|11426.4|11424.4|938
1648773300000|2022-04-01 00:35:00|11429.5|11427.5|11428.7|11426.7|11431.1|11429.1|11428|11426|1214
1648773600000|2022-04-01 00:40:00|11429.1|11427.1|11432.6|11430.6|11432.6|11430.6|11428.7|11426.7|381
1648773900000|2022-04-01 00:45:00|11433.4|11431.4|11434.2|11432.2|11434.2|11432.2|11431.9|11429.9|407
1648774200000|2022-04-01 00:50:00|11433.4|11431.4|11432.6|11430.6|11434.2|11432.2|11432.6|11430.6|417
1648774500000|2022-04-01 00:55:00|11431.9|11429.9|11434.2|11432.2|11434.2|11432.2|11431.1|11429.1|606
1648774800000|2022-04-01 01:00:00|11435|11433|11433.4|11431.4|11436.2|11434.2|11431.1|11429.1|879
1648775100000|2022-04-01 01:05:00|11434.2|11432.2|11436.5|11434.5|11436.5|11434.5|11434.2|11432.2|298
1648775400000|2022-04-01 01:10:00|11435.8|11433.8|11435.8|11433.8|11436.5|11434.5|11434.6|11432.6|614
1648775700000|2022-04-01 01:15:00|11436.5|11434.5|11434.2|11432.2|11436.5|11434.5|11433.4|11431.4|780
1648776000000|2022-04-01 01:20:00|11434.6|11432.6|11433|11431|11434.6|11432.6|11431.9|11429.9|508
1648776300000|2022-04-01 01:25:00|11432.6|11430.6|11431.1|11429.1|11432.6|11430.6|11430.3|11428.3|1063
1648776600000|2022-04-01 01:30:00|11431.9|11429.9|11431.1|11429.1|11432.6|11430.6|11431.1|11429.1|460
1648776900000|2022-04-01 01:35:00|11431.9|11429.9|11436.5|11434.5|11436.5|11434.5|11431.9|11429.9|790
1648777200000|2022-04-01 01:40:00|11436.9|11434.9|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|599
1648777500000|2022-04-01 01:45:00|11436.5|11434.5|11437.3|11435.3|11437.3|11435.3|11436.5|11434.5|208
1648777800000|2022-04-01 01:50:00|11438.1|11436.1|11439.7|11437.7|11439.7|11437.7|11438.1|11436.1|1063
1648778100000|2022-04-01 01:55:00|11440.5|11438.5|11438.9|11436.9|11440.5|11438.5|11438.9|11436.9|396
1648778400000|2022-04-01 02:00:00|11438.1|11436.1|11435.8|11433.8|11438.1|11436.1|11435.8|11433.8|801
1648778700000|2022-04-01 02:05:00|11435.4|11433.4|11435.8|11433.8|11436.5|11434.5|11435|11433|321
1648779000000|2022-04-01 02:10:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|292
1648779300000|2022-04-01 02:15:00|11436.5|11434.5|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|272
1648779600000|2022-04-01 02:20:00|11436.9|11434.9|11437.3|11435.3|11438.1|11436.1|11436.5|11434.5|387
1648779900000|2022-04-01 02:25:00|11436.5|11434.5|11435.8|11433.8|11436.5|11434.5|11435|11433|252
1648780200000|2022-04-01 02:30:00|11435.4|11433.4|11431.9|11429.9|11435.4|11433.4|11431.9|11429.9|435
1648780500000|2022-04-01 02:35:00|11432.6|11430.6|11431.9|11429.9|11433.4|11431.4|11431.1|11429.1|186
1648780800000|2022-04-01 02:40:00|11431.1|11429.1|11430.3|11428.3|11431.9|11429.9|11429.5|11427.5|312
1648781100000|2022-04-01 02:45:00|11431.1|11429.1|11428.7|11426.7|11431.1|11429.1|11428.7|11426.7|444
1648781400000|2022-04-01 02:50:00|11428|11426|11427.2|11425.2|11428.7|11426.7|11425.6|11423.6|979
1648781700000|2022-04-01 02:55:00|11428|11426|11427.2|11425.2|11428|11426|11426.4|11424.4|240
1648782000000|2022-04-01 03:00:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11426.4|11424.4|272
1648782300000|2022-04-01 03:05:00|11428|11426|11428.7|11426.7|11428.7|11426.7|11427.6|11425.6|400
1648782600000|2022-04-01 03:10:00|11428.3|11426.3|11427.2|11425.2|11428.7|11426.7|11426.4|11424.4|300
1648782900000|2022-04-01 03:15:00|||||||||88
1648783200000|2022-04-01 03:20:00|11427.6|11425.6|11427.2|11425.2|11427.6|11425.6|11427.2|11425.2|275
1648783500000|2022-04-01 03:25:00|11427.6|11425.6|11428|11426|11428|11426|11427.6|11425.6|132
1648783800000|2022-04-01 03:30:00|11427.2|11425.2|11426.4|11424.4|11428|11426|11426.4|11424.4|829
1648784100000|2022-04-01 03:35:00|11425.6|11423.6|11426.4|11424.4|11428|11426|11425.6|11423.6|592
1648784400000|2022-04-01 03:40:00|11425.6|11423.6|11424|11422|11426.4|11424.4|11422.5|11420.5|631
1648784700000|2022-04-01 03:45:00|11424.4|11422.4|11424.8|11422.8|11424.8|11422.8|11424|11422|300
1648785000000|2022-04-01 03:50:00|11424.4|11422.4|11427.2|11425.2|11428|11426|11424|11422|604
1648785300000|2022-04-01 03:55:00|11426.4|11424.4|11427.2|11425.2|11427.2|11425.2|11425.6|11423.6|377
1648785600000|2022-04-01 04:00:00|11427.6|11425.6|11428|11426|11428.7|11426.7|11426.8|11424.8|342
1648785900000|2022-04-01 04:05:00|11427.6|11425.6|11427.2|11425.2|11428|11426|11427.2|11425.2|240
1648786200000|2022-04-01 04:10:00|||||||||48
1648786500000|2022-04-01 04:15:00|11428|11426|11428|11426|11428.7|11426.7|11428|11426|133
1648786800000|2022-04-01 04:20:00|11428.3|11426.3|11428|11426|11428.7|11426.7|11428|11426|56
1648787100000|2022-04-01 04:25:00|||||||||55
1648787400000|2022-04-01 04:30:00|11427.2|11425.2|11428|11426|11428.7|11426.7|11427.2|11425.2|283
1648787700000|2022-04-01 04:35:00|11428.7|11426.7|11429.5|11427.5|11429.5|11427.5|11428|11426|1073
1648788000000|2022-04-01 04:40:00|11428.7|11426.7|11428.7|11426.7|11428.7|11426.7|11428|11426|215
1648788300000|2022-04-01 04:45:00|11428|11426|11429.5|11427.5|11429.5|11427.5|11428|11426|259
1648788600000|2022-04-01 04:50:00|11430.3|11428.3|11429.5|11427.5|11430.3|11428.3|11429.5|11427.5|167
1648788900000|2022-04-01 04:55:00|11430.3|11428.3|11428|11426|11430.3|11428.3|11428|11426|177
1648789200000|2022-04-01 05:00:00|11428.7|11426.7|11426.4|11424.4|11428.7|11426.7|11426.4|11424.4|224
1648789500000|2022-04-01 05:05:00|11426|11424|11427.2|11425.2|11427.2|11425.2|11425.6|11423.6|207
1648789800000|2022-04-01 05:10:00|11428|11426|11428.7|11426.7|11428.7|11426.7|11428|11426|404
1648790100000|2022-04-01 05:15:00|11428|11426|11429.5|11427.5|11429.5|11427.5|11428|11426|179
1648790400000|2022-04-01 05:20:00|11430.3|11428.3|11429.1|11427.1|11430.3|11428.3|11428.7|11426.7|278
1648790700000|2022-04-01 05:25:00|11429.5|11427.5|11429.5|11427.5|11429.5|11427.5|11428.7|11426.7|115
1648791000000|2022-04-01 05:30:00|11430.3|11428.3|11430.3|11428.3|11431.1|11429.1|11429.5|11427.5|188
1648791300000|2022-04-01 05:35:00|11429.9|11427.9|11431.1|11429.1|11431.1|11429.1|11429.5|11427.5|124
1648791600000|2022-04-01 05:40:00|11431.9|11429.9|11432.6|11430.6|11433.4|11431.4|11431.1|11429.1|1145
1648791900000|2022-04-01 05:45:00|11431.9|11429.9|11433.4|11431.4|11433.4|11431.4|11431.9|11429.9|372
1648792200000|2022-04-01 05:50:00|11432.6|11430.6|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|866
1648792500000|2022-04-01 05:55:00|11434.2|11432.2|11433.4|11431.4|11434.2|11432.2|11432.6|11430.6|755
1648792800000|2022-04-01 06:00:00|11432.6|11430.6|11433.8|11431.8|11435.8|11433.8|11432.6|11430.6|1038
1648793100000|2022-04-01 06:05:00|11433.4|11431.4|11433.4|11431.4|11435|11433|11431.9|11429.9|647
1648793400000|2022-04-01 06:10:00|11433.8|11431.8|11431.1|11429.1|11434.2|11432.2|11430.3|11428.3|1043
1648793700000|2022-04-01 06:15:00|11430.7|11428.7|11434.2|11432.2|11435|11433|11430.3|11428.3|1240
1648794000000|2022-04-01 06:20:00|11433.4|11431.4|11435|11433|11435.8|11433.8|11433.4|11431.4|1016
1648794300000|2022-04-01 06:25:00|11434.2|11432.2|11433.4|11431.4|11435|11433|11433.4|11431.4|628
1648794600000|2022-04-01 06:30:00|11434.2|11432.2|11434.2|11432.2|11434.2|11432.2|11433.4|11431.4|270
1648794900000|2022-04-01 06:35:00|11435|11433|11434.2|11432.2|11435.8|11433.8|11433.4|11431.4|704
1648795200000|2022-04-01 06:40:00|11433.4|11431.4|11435|11433|11435.8|11433.8|11433.4|11431.4|229
1648795500000|2022-04-01 06:45:00|11435.4|11433.4|11439.7|11437.7|11439.7|11437.7|11435|11433|1095
1648795800000|2022-04-01 06:50:00|11438.9|11436.9|11436.5|11434.5|11438.9|11436.9|11436.5|11434.5|834
1648796100000|2022-04-01 06:55:00|11435.8|11433.8|11433.4|11431.4|11435.8|11433.8|11432.6|11430.6|1588
1648796400000|2022-04-01 07:00:00|11434.2|11432.2|11431.9|11429.9|11434.2|11432.2|11431.1|11429.1|1548
1648796700000|2022-04-01 07:05:00|11431.1|11429.1|11429.5|11427.5|11431.9|11429.9|11429.5|11427.5|1633
1648797000000|2022-04-01 07:10:00|11430.3|11428.3|11427.2|11425.2|11430.3|11428.3|11426.4|11424.4|2290
1648797300000|2022-04-01 07:15:00|11426.4|11424.4|11421.7|11419.7|11427.2|11425.2|11421.7|11419.7|3329
1648797600000|2022-04-01 07:20:00|11422.5|11420.5|11424|11422|11424.8|11422.8|11421.7|11419.7|2072
1648797900000|2022-04-01 07:25:00|11423.3|11421.3|11420.1|11418.1|11424.8|11422.8|11420.1|11418.1|2102
1648798200000|2022-04-01 07:30:00|11420.9|11418.9|11418.6|11416.6|11420.9|11418.9|11415.5|11413.5|4499
1648798500000|2022-04-01 07:35:00|11417.8|11415.8|11420.1|11418.1|11420.1|11418.1|11417.8|11415.8|2419
1648798800000|2022-04-01 07:40:00|11420.9|11418.9|11414.7|11412.7|11421.7|11419.7|11413.1|11411.1|2352
1648799100000|2022-04-01 07:45:00|11413.9|11411.9|11415.5|11413.5|11418.6|11416.6|11413.9|11411.9|3211
1648799400000|2022-04-01 07:50:00|11416.2|11414.2|11415.5|11413.5|11416.2|11414.2|11413.9|11411.9|2333
1648799700000|2022-04-01 07:55:00|11416.2|11414.2|11408|11406|11416.2|11414.2|11404.5|11402.5|7056
1648800000000|2022-04-01 08:00:00|11408.4|11406.4|11411.5|11409.5|11411.5|11409.5|11406.9|11404.9|2269
1648800300000|2022-04-01 08:05:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11410.8|11408.8|1043
1648800600000|2022-04-01 08:10:00|11412.3|11410.3|11413.1|11411.1|11414.7|11412.7|11412.3|11410.3|1447
1648800900000|2022-04-01 08:15:00|11413.9|11411.9|11413.9|11411.9|11415.5|11413.5|11411.5|11409.5|1623
1648801200000|2022-04-01 08:20:00|11413.1|11411.1|11413.9|11411.9|11414.7|11412.7|11412.3|11410.3|1353
1648801500000|2022-04-01 08:25:00|11413.1|11411.1|11416.2|11414.2|11416.2|11414.2|11413.1|11411.1|1979
1648801800000|2022-04-01 08:30:00|11417|11415|11416.2|11414.2|11417.8|11415.8|11416.2|11414.2|1618
1648802100000|2022-04-01 08:35:00|11417|11415|11417.8|11415.8|11419.4|11417.4|11417|11415|859
1648802400000|2022-04-01 08:40:00|11417|11415|11417.8|11415.8|11419|11417|11417|11415|575
1648802700000|2022-04-01 08:45:00|11418.6|11416.6|11416.2|11414.2|11418.6|11416.6|11415.5|11413.5|1240
1648803000000|2022-04-01 08:50:00|11415.5|11413.5|11417.8|11415.8|11417.8|11415.8|11415.5|11413.5|871
1648803300000|2022-04-01 08:55:00|11417|11415|11415.5|11413.5|11417.8|11415.8|11415.5|11413.5|938
1648803600000|2022-04-01 09:00:00|11416.2|11414.2|11419.4|11417.4|11419.4|11417.4|11416.2|11414.2|1345
1648803900000|2022-04-01 09:05:00|11419.8|11417.8|11420.9|11418.9|11420.9|11418.9|11419.4|11417.4|1059
1648804200000|2022-04-01 09:10:00|11420.1|11418.1|11418.6|11416.6|11420.1|11418.1|11417.8|11415.8|876
1648804500000|2022-04-01 09:15:00|11419.4|11417.4|11420.9|11418.9|11421.7|11419.7|11418.6|11416.6|760
1648804800000|2022-04-01 09:20:00|11421.7|11419.7|11420.9|11418.9|11422.5|11420.5|11416.2|11414.2|3215
1648805100000|2022-04-01 09:25:00|11420.5|11418.5|11422.5|11420.5|11423.3|11421.3|11420.5|11418.5|1854
1648805400000|2022-04-01 09:30:00|11423.3|11421.3|11422.5|11420.5|11423.3|11421.3|11420.9|11418.9|689
1648805700000|2022-04-01 09:35:00|11422.1|11420.1|11424.8|11422.8|11425.6|11423.6|11421.7|11419.7|1026
1648806000000|2022-04-01 09:40:00|11425.6|11423.6|11426.4|11424.4|11428.7|11426.7|11424.8|11422.8|2377
1648806300000|2022-04-01 09:45:00|11427.2|11425.2|11424.8|11422.8|11427.2|11425.2|11424.8|11422.8|734
1648806600000|2022-04-01 09:50:00|11425.6|11423.6|11425.6|11423.6|11426.4|11424.4|11424.4|11422.4|616
1648806900000|2022-04-01 09:55:00|11424.8|11422.8|11423.3|11421.3|11425.6|11423.6|11422.5|11420.5|806
1648807200000|2022-04-01 10:00:00|11422.5|11420.5|11419.4|11417.4|11422.5|11420.5|11419.4|11417.4|1031
1648807500000|2022-04-01 10:05:00|11418.6|11416.6|11420.9|11418.9|11420.9|11418.9|11418.6|11416.6|1213
1648807800000|2022-04-01 10:10:00|11420.1|11418.1|11421.7|11419.7|11421.7|11419.7|11419.4|11417.4|1162
1648808100000|2022-04-01 10:15:00|11420.9|11418.9|11425.6|11423.6|11425.6|11423.6|11420.9|11418.9|1084
1648808400000|2022-04-01 10:20:00|11426.4|11424.4|11427.2|11425.2|11428|11426|11425.6|11423.6|1058
1648808700000|2022-04-01 10:25:00|11427.6|11425.6|11428|11426|11428.7|11426.7|11427.2|11425.2|621
1648809000000|2022-04-01 10:30:00|11428.7|11426.7|11429.5|11427.5|11430.3|11428.3|11428|11426|958
1648809300000|2022-04-01 10:35:00|11428.7|11426.7|11428|11426|11428.7|11426.7|11425.6|11423.6|910
1648809600000|2022-04-01 10:40:00|11428.7|11426.7|11428|11426|11428.7|11426.7|11427.2|11425.2|782
1648809900000|2022-04-01 10:45:00|11427.2|11425.2|11425.6|11423.6|11427.2|11425.2|11425.6|11423.6|979
1648810200000|2022-04-01 10:50:00|11424.8|11422.8|11426.4|11424.4|11427.2|11425.2|11424|11422|1842
1648810500000|2022-04-01 10:55:00|11427.2|11425.2|11423.3|11421.3|11427.2|11425.2|11423.3|11421.3|856
1648810800000|2022-04-01 11:00:00|11424|11422|11424|11422|11424.8|11422.8|11420.9|11418.9|2412
1648811100000|2022-04-01 11:05:00|11423.3|11421.3|11420.1|11418.1|11423.3|11421.3|11420.1|11418.1|2037
1648811400000|2022-04-01 11:10:00|11419.4|11417.4|11419.4|11417.4|11421.7|11419.7|11417.8|11415.8|1246
1648811700000|2022-04-01 11:15:00|11419|11417|11421.7|11419.7|11421.7|11419.7|11417.8|11415.8|1286
1648812000000|2022-04-01 11:20:00|11422.5|11420.5|11422.5|11420.5|11424.8|11422.8|11420.1|11418.1|3504
1648812300000|2022-04-01 11:25:00|11423.3|11421.3|11422.5|11420.5|11423.3|11421.3|11420.9|11418.9|3279
1648812600000|2022-04-01 11:30:00|11421.7|11419.7|11418.6|11416.6|11421.7|11419.7|11418.6|11416.6|1346
1648812900000|2022-04-01 11:35:00|11417.8|11415.8|11421.7|11419.7|11421.7|11419.7|11417.8|11415.8|1915
1648813200000|2022-04-01 11:40:00|11422.5|11420.5|11423.3|11421.3|11424|11422|11421.7|11419.7|1125
1648813500000|2022-04-01 11:45:00|11424|11422|11424.8|11422.8|11425.6|11423.6|11423.3|11421.3|787
1648813800000|2022-04-01 11:50:00|11425.6|11423.6|11425.6|11423.6|11425.6|11423.6|11423.3|11421.3|1207
1648814100000|2022-04-01 11:55:00|11426.4|11424.4|11424.8|11422.8|11426.4|11424.4|11424.8|11422.8|1943
1648814400000|2022-04-01 12:00:00|11425.2|11423.2|11424|11422|11425.6|11423.6|11422.5|11420.5|2728
1648814700000|2022-04-01 12:05:00|11423.3|11421.3|11421.7|11419.7|11425.6|11423.6|11420.9|11418.9|3279
1648815000000|2022-04-01 12:10:00|11422.5|11420.5|11420.1|11418.1|11424|11422|11419.4|11417.4|2988
1648815300000|2022-04-01 12:15:00|11419.8|11417.8|11417.8|11415.8|11421.7|11419.7|11417.8|11415.8|3695
1648815600000|2022-04-01 12:20:00|11417|11415|11420.9|11418.9|11423.3|11421.3|11415.5|11413.5|5639
1648815900000|2022-04-01 12:25:00|11421.7|11419.7|11424.8|11422.8|11426.4|11424.4|11421.7|11419.7|7610
1648816200000|2022-04-01 12:30:00|11424.4|11422.4|11410|11408|11428|11426|11405.3|11403.3|19931
1648816500000|2022-04-01 12:35:00|11410.8|11408.8|11407.6|11405.6|11412.3|11410.3|11404.5|11402.5|9386
1648816800000|2022-04-01 12:40:00|11408|11406|11406.1|11404.1|11410|11408|11404.5|11402.5|6391
1648817100000|2022-04-01 12:45:00|11406.5|11404.5|11404.5|11402.5|11410|11408|11404.5|11402.5|5505
1648817400000|2022-04-01 12:50:00|11403.7|11401.7|11399|11397|11404.5|11402.5|11399|11397|6533
1648817700000|2022-04-01 12:55:00|11398.3|11396.3|11393.6|11391.6|11399|11397|11393.6|11391.6|7644
1648818000000|2022-04-01 13:00:00|11394.4|11392.4|11398.3|11396.3|11398.3|11396.3|11394.4|11392.4|6406
1648818300000|2022-04-01 13:05:00|11397.5|11395.5|11399|11397|11401.4|11399.4|11396.7|11394.7|6199
1648818600000|2022-04-01 13:10:00|11399.8|11397.8|11395.9|11393.9|11400.6|11398.6|11395.1|11393.1|3458
1648818900000|2022-04-01 13:15:00|11396.7|11394.7|11397.5|11395.5|11399|11397|11396.7|11394.7|5079
1648819200000|2022-04-01 13:20:00|11397.9|11395.9|11396.3|11394.3|11398.3|11396.3|11394.4|11392.4|4908
1648819500000|2022-04-01 13:25:00|11395.9|11393.9|11392|11390|11398.3|11396.3|11390.5|11388.5|6914
1648819800000|2022-04-01 13:30:00|11391.2|11389.2|11387.3|11385.3|11392.8|11390.8|11385.8|11383.8|7618
1648820100000|2022-04-01 13:35:00|11386.5|11384.5|11391.2|11389.2|11392|11390|11385.8|11383.8|6108
1648820400000|2022-04-01 13:40:00|11390.5|11388.5|11391.2|11389.2|11392.8|11390.8|11389.7|11387.7|4793
1648820700000|2022-04-01 13:45:00|11390.8|11388.8|11392|11390|11394.4|11392.4|11390.5|11388.5|5069
1648821000000|2022-04-01 13:50:00|11391.2|11389.2|11395.1|11393.1|11395.1|11393.1|11390.5|11388.5|4418
1648821300000|2022-04-01 13:55:00|11395.9|11393.9|11394.4|11392.4|11396.7|11394.7|11393.6|11391.6|4158
1648821600000|2022-04-01 14:00:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11391.2|11389.2|8245
1648821900000|2022-04-01 14:05:00|11395.9|11393.9|11395.9|11393.9|11399.8|11397.8|11395.9|11393.9|4955
1648822200000|2022-04-01 14:10:00|11396.3|11394.3|11399|11397|11399.8|11397.8|11394.4|11392.4|4079
1648822500000|2022-04-01 14:15:00|11398.3|11396.3|11395.1|11393.1|11400.2|11398.2|11394.4|11392.4|2560
1648822800000|2022-04-01 14:20:00|11394.4|11392.4|11397.5|11395.5|11399|11397|11394.4|11392.4|1825
1648823100000|2022-04-01 14:25:00|11396.7|11394.7|11395.1|11393.1|11396.7|11394.7|11394.4|11392.4|1600
1648823400000|2022-04-01 14:30:00|11394.4|11392.4|11392.8|11390.8|11395.9|11393.9|11391.2|11389.2|2944
1648823700000|2022-04-01 14:35:00|11392.4|11390.4|11388.9|11386.9|11394.4|11392.4|11388.9|11386.9|5396
1648824000000|2022-04-01 14:40:00|11389.7|11387.7|11388.1|11386.1|11390.5|11388.5|11385.8|11383.8|3951
1648824300000|2022-04-01 14:45:00|11387.3|11385.3|11389.7|11387.7|11390.5|11388.5|11386.5|11384.5|3638
1648824600000|2022-04-01 14:50:00|11390.5|11388.5|11390.5|11388.5|11392|11390|11389.7|11387.7|3399
1648824900000|2022-04-01 14:55:00|11389.7|11387.7|11394.4|11392.4|11395.1|11393.1|11389.7|11387.7|4402
1648825200000|2022-04-01 15:00:00|11393.6|11391.6|11392|11390|11394.4|11392.4|11389.7|11387.7|3239
1648825500000|2022-04-01 15:05:00|11391.6|11389.6|11388.9|11386.9|11392.8|11390.8|11387.3|11385.3|4247
1648825800000|2022-04-01 15:10:00|11389.7|11387.7|11393.6|11391.6|11394.4|11392.4|11389.7|11387.7|1730
1648826100000|2022-04-01 15:15:00|11394.4|11392.4|11398.3|11396.3|11399|11397|11393.6|11391.6|2994
1648826400000|2022-04-01 15:20:00|11397.5|11395.5|11398.3|11396.3|11401.4|11399.4|11396.7|11394.7|4952
1648826700000|2022-04-01 15:25:00|11399.8|11397.8|11397.5|11395.5|11400.6|11398.6|11396.7|11394.7|3533
1648827000000|2022-04-01 15:30:00|11397.9|11395.9|11395.9|11393.9|11398.3|11396.3|11395.1|11393.1|3210
1648827300000|2022-04-01 15:35:00|11395.5|11393.5|11400.6|11398.6|11400.6|11398.6|11394.4|11392.4|3149
1648827600000|2022-04-01 15:40:00|11401.4|11399.4|11405.3|11403.3|11405.3|11403.3|11401.4|11399.4|4157
1648827900000|2022-04-01 15:45:00|11404.5|11402.5|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|2634
1648828200000|2022-04-01 15:50:00|11404.5|11402.5|11403.7|11401.7|11406.9|11404.9|11402.6|11400.6|3422
1648828500000|2022-04-01 15:55:00|11403|11401|11405.3|11403.3|11406.9|11404.9|11403|11401|3709
1648828800000|2022-04-01 16:00:00|11404.9|11402.9|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|2480
1648829100000|2022-04-01 16:05:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11403.7|11401.7|2594
1648829400000|2022-04-01 16:10:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|3664
1648829700000|2022-04-01 16:15:00|11406.1|11404.1|11408.4|11406.4|11409.2|11407.2|11404.5|11402.5|4186
1648830000000|2022-04-01 16:20:00|11407.6|11405.6|11404.5|11402.5|11407.6|11405.6|11403.7|11401.7|3378
1648830300000|2022-04-01 16:25:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11403|11401|1516
1648830600000|2022-04-01 16:30:00|11404.5|11402.5|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1113
1648830900000|2022-04-01 16:35:00|11405.7|11403.7|11406.9|11404.9|11407.6|11405.6|11405.3|11403.3|2359
1648831200000|2022-04-01 16:40:00|11407.6|11405.6|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1191
1648831500000|2022-04-01 16:45:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11406.9|11404.9|2268
1648831800000|2022-04-01 16:50:00|11409.2|11407.2|11410|11408|11410|11408|11408.4|11406.4|3351
1648832100000|2022-04-01 16:55:00|11410.8|11408.8|11407.6|11405.6|11411.5|11409.5|11406.9|11404.9|3123
1648832400000|2022-04-01 17:00:00|11408.4|11406.4|11409.2|11407.2|11410.8|11408.8|11406.9|11404.9|2351
1648832700000|2022-04-01 17:05:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11406.9|11404.9|1193
1648833000000|2022-04-01 17:10:00|11409.2|11407.2|11410.8|11408.8|11411.5|11409.5|11408.4|11406.4|1560
1648833300000|2022-04-01 17:15:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11410.8|11408.8|4185
1648833600000|2022-04-01 17:20:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|2251
1648833900000|2022-04-01 17:25:00|11411.5|11409.5|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|1807
1648834200000|2022-04-01 17:30:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11410.8|11408.8|1563
1648834500000|2022-04-01 17:35:00|11413.9|11411.9|11407.6|11405.6|11413.9|11411.9|11407.6|11405.6|4260
1648834800000|2022-04-01 17:40:00|11408.4|11406.4|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|1000
1648835100000|2022-04-01 17:45:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11405.3|11403.3|1353
1648835400000|2022-04-01 17:50:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.1|11404.1|1275
1648835700000|2022-04-01 17:55:00|11408.4|11406.4|11407.6|11405.6|11409.2|11407.2|11406.9|11404.9|1005
1648836000000|2022-04-01 18:00:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1492
1648836300000|2022-04-01 18:05:00|11406.1|11404.1|11403.7|11401.7|11406.1|11404.1|11403|11401|1826
1648836600000|2022-04-01 18:10:00|11403|11401|11403|11401|11403.7|11401.7|11402.2|11400.2|2130
1648836900000|2022-04-01 18:15:00|11403.7|11401.7|11406.9|11404.9|11407.6|11405.6|11403|11401|2862
1648837200000|2022-04-01 18:20:00|11406.1|11404.1|11403|11401|11406.9|11404.9|11402.2|11400.2|2823
1648837500000|2022-04-01 18:25:00|11402.2|11400.2|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|4047
1648837800000|2022-04-01 18:30:00|11404.5|11402.5|11405.3|11403.3|11405.3|11403.3|11403|11401|1949
1648838100000|2022-04-01 18:35:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11404.5|11402.5|1651
1648838400000|2022-04-01 18:40:00|11405.7|11403.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|1943
1648838700000|2022-04-01 18:45:00|11406.9|11404.9|11406.9|11404.9|11408.4|11406.4|11406.1|11404.1|1741
1648839000000|2022-04-01 18:50:00|11407.6|11405.6|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1524
1648839300000|2022-04-01 18:55:00|11405.3|11403.3|11403|11401|11409.2|11407.2|11403|11401|6183
1648839600000|2022-04-01 19:00:00|11402.2|11400.2|11399.8|11397.8|11404.5|11402.5|11399|11397|28889
1648839900000|2022-04-01 19:05:00|11400.6|11398.6|11395.9|11393.9|11400.6|11398.6|11395.9|11393.9|3117
1648840200000|2022-04-01 19:10:00|11396.7|11394.7|11395.9|11393.9|11399|11397|11395.9|11393.9|2972
1648840500000|2022-04-01 19:15:00|11396.3|11394.3|11399|11397|11399.8|11397.8|11395.9|11393.9|2953
1648840800000|2022-04-01 19:20:00|11398.7|11396.7|11399.8|11397.8|11399.8|11397.8|11398.3|11396.3|1944
1648841100000|2022-04-01 19:25:00|11399|11397|11399|11397|11399.8|11397.8|11397.5|11395.5|1818
1648841400000|2022-04-01 19:30:00|11398.3|11396.3|11396.7|11394.7|11399|11397|11395.1|11393.1|1848
1648841700000|2022-04-01 19:35:00|11395.9|11393.9|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|1507
1648842000000|2022-04-01 19:40:00|11397.5|11395.5|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2145
1648842300000|2022-04-01 19:45:00|11396.7|11394.7|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|2938
1648842600000|2022-04-01 19:50:00|11395.9|11393.9|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|1620
1648842900000|2022-04-01 19:55:00|11395.5|11393.5|11391.2|11389.2|11395.9|11393.9|11391.2|11389.2|4948
1648843200000|2022-04-01 20:00:00|11392|11390|11397.5|11395.5|11399|11397|11392|11390|6677
1648843500000|2022-04-01 20:05:00|11398.3|11396.3|11400.6|11398.6|11400.6|11398.6|11397.5|11395.5|1702
1648843800000|2022-04-01 20:10:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|1340
1648844100000|2022-04-01 20:15:00|11399.8|11397.8|11399|11397|11400.6|11398.6|11399|11397|1287
1648844400000|2022-04-01 20:20:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|1103
1648844700000|2022-04-01 20:25:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2119
1648845000000|2022-04-01 20:30:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|2136
1648845300000|2022-04-01 20:35:00|11396.7|11394.7|11395.9|11393.9|11396.7|11394.7|11395.1|11393.1|928
1648845600000|2022-04-01 20:40:00|11396.7|11394.7|11393.6|11391.6|11396.7|11394.7|11393.6|11391.6|2245
1648845900000|2022-04-01 20:45:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11391.2|11389.2|1541
1648846200000|2022-04-01 20:50:00|11392.8|11390.8|11392|11390|11394.4|11392.4|11392|11390|1482
1648846500000|2022-04-01 20:55:00|11392.4|11390.4|11395.9|11393.9|11395.9|11393.9|11392|11390|1914
1649023200000|2022-04-03 22:00:00|11391.2|11389.2|11384.2|11382.2|11391.2|11389.2|11383.4|11381.4|1017
1649023500000|2022-04-03 22:05:00|11385|11383|11381.1|11379.1|11385.8|11383.8|11379.5|11377.5|952
1649023800000|2022-04-03 22:10:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|212
1649024100000|2022-04-03 22:15:00|11384.2|11382.2|11381.9|11379.9|11384.2|11382.2|11381.1|11379.1|579
1649024400000|2022-04-03 22:20:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|320
1649024700000|2022-04-03 22:25:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|732
1649025000000|2022-04-03 22:30:00|11379.9|11377.9|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1097
1649025300000|2022-04-03 22:35:00|11382.6|11380.6|11386.2|11384.2|11386.5|11384.5|11382.6|11380.6|352
1649025600000|2022-04-03 22:40:00|11386.5|11384.5|11385.8|11383.8|11386.5|11384.5|11385|11383|340
1649025900000|2022-04-03 22:45:00|11386.2|11384.2|11385|11383|11386.5|11384.5|11384.2|11382.2|408
1649026200000|2022-04-03 22:50:00|11385.8|11383.8|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|85
1649026500000|2022-04-03 22:55:00|11387.3|11385.3|11386.9|11384.9|11387.3|11385.3|11386.5|11384.5|194
1649026800000|2022-04-03 23:00:00|11387.3|11385.3|11386.5|11384.5|11388.1|11386.1|11386.5|11384.5|184
1649027100000|2022-04-03 23:05:00|11386.9|11384.9|11384.2|11382.2|11387.3|11385.3|11384.2|11382.2|163
1649027400000|2022-04-03 23:10:00|11383.8|11381.8|11385|11383|11385|11383|11383.8|11381.8|281
1649027700000|2022-04-03 23:15:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|514
1649028000000|2022-04-03 23:20:00|11385.8|11383.8|11385|11383|11385.8|11383.8|11385|11383|211
1649028300000|2022-04-03 23:25:00|11384.6|11382.6|11385|11383|11385|11383|11384.2|11382.2|101
1649028600000|2022-04-03 23:30:00|11384.6|11382.6|11381.9|11379.9|11385|11383|11381.9|11379.9|653
1649028900000|2022-04-03 23:35:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|275
1649029200000|2022-04-03 23:40:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|572
1649029500000|2022-04-03 23:45:00|11380.3|11378.3|11383|11381|11383.4|11381.4|11380.3|11378.3|593
1649029800000|2022-04-03 23:50:00|11382.6|11380.6|11381.1|11379.1|11383.4|11381.4|11381.1|11379.1|216
1649030100000|2022-04-03 23:55:00|11380.7|11378.7|11380.3|11378.3|11381.9|11379.9|11380.3|11378.3|363
1649030400000|2022-04-04 00:00:00|11379.5|11377.5|11383.4|11381.4|11383.4|11381.4|11378.7|11376.7|1316
1649030700000|2022-04-04 00:05:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11382.6|11380.6|571
1649031000000|2022-04-04 00:10:00|11383.4|11381.4|11385.8|11383.8|11385.8|11383.8|11383.4|11381.4|346
1649031300000|2022-04-04 00:15:00|11386.5|11384.5|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|251
1649031600000|2022-04-04 00:20:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11385.4|11383.4|970
1649031900000|2022-04-04 00:25:00|11385.4|11383.4|11382.6|11380.6|11385.4|11383.4|11382.6|11380.6|288
1649032200000|2022-04-04 00:30:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|619
1649032500000|2022-04-04 00:35:00|11383.8|11381.8|11387.3|11385.3|11387.3|11385.3|11383.4|11381.4|281
1649032800000|2022-04-04 00:40:00|11386.9|11384.9|11387.3|11385.3|11387.3|11385.3|11386.5|11384.5|180
1649033100000|2022-04-04 00:45:00|11386.5|11384.5|11386.5|11384.5|11388.9|11386.9|11386.5|11384.5|484
1649033400000|2022-04-04 00:50:00|11387.3|11385.3|11385.8|11383.8|11387.3|11385.3|11385.8|11383.8|345
1649033700000|2022-04-04 00:55:00|11386.5|11384.5|11387.3|11385.3|11387.3|11385.3|11385.8|11383.8|302
1649034000000|2022-04-04 01:00:00|11386.5|11384.5|11386.5|11384.5|11386.5|11384.5|11385.8|11383.8|305
1649034300000|2022-04-04 01:05:00|11386.2|11384.2|11385.8|11383.8|11386.5|11384.5|11385.8|11383.8|338
1649034600000|2022-04-04 01:10:00|11385|11383|11383.4|11381.4|11385|11383|11383|11381|442
1649034900000|2022-04-04 01:15:00|11383|11381|11382.6|11380.6|11383.4|11381.4|11381.5|11379.5|478
1649035200000|2022-04-04 01:20:00|11383.4|11381.4|11385.8|11383.8|11386.5|11384.5|11383.4|11381.4|252
1649035500000|2022-04-04 01:25:00|11386.2|11384.2|11385|11383|11386.5|11384.5|11384.2|11382.2|329
1649035800000|2022-04-04 01:30:00|11384.2|11382.2|11383.4|11381.4|11385|11383|11382.6|11380.6|405
1649036100000|2022-04-04 01:35:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|262
1649036400000|2022-04-04 01:40:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|409
1649036700000|2022-04-04 01:45:00|11385|11383|11384.2|11382.2|11385.8|11383.8|11384.2|11382.2|342
1649037000000|2022-04-04 01:50:00|11385|11383|11381.9|11379.9|11385|11383|11381.9|11379.9|484
1649037300000|2022-04-04 01:55:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|417
1649037600000|2022-04-04 02:00:00|11382.6|11380.6|11381.9|11379.9|11383.4|11381.4|11381.9|11379.9|639
1649037900000|2022-04-04 02:05:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|164
1649038200000|2022-04-04 02:10:00|11380.7|11378.7|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|494
1649038500000|2022-04-04 02:15:00|11379.5|11377.5|11378|11376|11379.5|11377.5|11376.4|11374.4|1443
1649038800000|2022-04-04 02:20:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|173
1649039100000|2022-04-04 02:25:00|11379.5|11377.5|11380.7|11378.7|11381.1|11379.1|11379.5|11377.5|215
1649039400000|2022-04-04 02:30:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|38
1649039700000|2022-04-04 02:35:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|262
1649040000000|2022-04-04 02:40:00|11381.5|11379.5|11380.3|11378.3|11381.5|11379.5|11380.3|11378.3|172
1649040300000|2022-04-04 02:45:00|11380.7|11378.7|11381.5|11379.5|11381.9|11379.9|11380.3|11378.3|406
1649040600000|2022-04-04 02:50:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|261
1649040900000|2022-04-04 02:55:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|144
1649041200000|2022-04-04 03:00:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|208
1649041500000|2022-04-04 03:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|168
1649041800000|2022-04-04 03:10:00|11381.5|11379.5|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|52
1649042100000|2022-04-04 03:15:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11380.3|11378.3|96
1649042400000|2022-04-04 03:20:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|209
1649042700000|2022-04-04 03:25:00|11381.1|11379.1|11382.6|11380.6|11382.6|11380.6|11381.1|11379.1|688
1649043000000|2022-04-04 03:30:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|60
1649043300000|2022-04-04 03:35:00|11381.1|11379.1|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|76
1649043600000|2022-04-04 03:40:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|307
1649043900000|2022-04-04 03:45:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|114
1649044200000|2022-04-04 03:50:00|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|53
1649044500000|2022-04-04 03:55:00|||||||||52
1649044800000|2022-04-04 04:00:00|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|11380.3|11378.3|296
1649045100000|2022-04-04 04:05:00|11381.1|11379.1|11382.6|11380.6|11382.6|11380.6|11381.1|11379.1|377
1649045400000|2022-04-04 04:10:00|11382.3|11380.3|11382.6|11380.6|11382.6|11380.6|11382.3|11380.3|144
1649045700000|2022-04-04 04:15:00|11382.3|11380.3|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|95
1649046000000|2022-04-04 04:20:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.9|11379.9|131
1649046300000|2022-04-04 04:25:00|11382.3|11380.3|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|225
1649046600000|2022-04-04 04:30:00|11383.4|11381.4|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|147
1649046900000|2022-04-04 04:35:00|11385|11383|11383.4|11381.4|11385|11383|11383.4|11381.4|318
1649047200000|2022-04-04 04:40:00|11382.6|11380.6|11381.1|11379.1|11382.6|11380.6|11381.1|11379.1|138
1649047500000|2022-04-04 04:45:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|74
1649047800000|2022-04-04 04:50:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|51
1649048100000|2022-04-04 04:55:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11380.7|11378.7|331
1649048400000|2022-04-04 05:00:00|11382.6|11380.6|11383|11381|11383.4|11381.4|11382.6|11380.6|136
1649048700000|2022-04-04 05:05:00|11382.6|11380.6|11383.4|11381.4|11383.4|11381.4|11382.6|11380.6|134
1649049000000|2022-04-04 05:10:00|11382.6|11380.6|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|256
1649049300000|2022-04-04 05:15:00|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|11382.6|11380.6|61
1649049600000|2022-04-04 05:20:00|||||||||12
1649049900000|2022-04-04 05:25:00|11383.8|11381.8|11383.4|11381.4|11384.2|11382.2|11381.5|11379.5|488
1649050200000|2022-04-04 05:30:00|11384.2|11382.2|11383.4|11381.4|11385|11383|11383.4|11381.4|389
1649050500000|2022-04-04 05:35:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.4|11381.4|191
1649050800000|2022-04-04 05:40:00|11385|11383|11382.6|11380.6|11385|11383|11382.6|11380.6|668
1649051100000|2022-04-04 05:45:00|11383|11381|11384.2|11382.2|11384.2|11382.2|11382.6|11380.6|215
1649051400000|2022-04-04 05:50:00|11385|11383|11385|11383|11385.8|11383.8|11383.4|11381.4|290
1649051700000|2022-04-04 05:55:00|11383.4|11381.4|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|966
1649052000000|2022-04-04 06:00:00|11383.4|11381.4|11379.5|11377.5|11383.4|11381.4|11378|11376|2388
1649052300000|2022-04-04 06:05:00|11378.7|11376.7|11378.7|11376.7|11380.3|11378.3|11378.7|11376.7|330
1649052600000|2022-04-04 06:10:00|11379.5|11377.5|11383.4|11381.4|11383.4|11381.4|11378.7|11376.7|544
1649052900000|2022-04-04 06:15:00|11382.6|11380.6|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|1058
1649053200000|2022-04-04 06:20:00|11383.4|11381.4|11382.6|11380.6|11384.2|11382.2|11381.1|11379.1|1298
1649053500000|2022-04-04 06:25:00|11383.4|11381.4|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|373
1649053800000|2022-04-04 06:30:00|11384.2|11382.2|11386.5|11384.5|11386.5|11384.5|11383.4|11381.4|1191
1649054100000|2022-04-04 06:35:00|11385.8|11383.8|11387.3|11385.3|11388.1|11386.1|11385|11383|1366
1649054400000|2022-04-04 06:40:00|11386.5|11384.5|11388.9|11386.9|11388.9|11386.9|11386.5|11384.5|820
1649054700000|2022-04-04 06:45:00|11388.1|11386.1|11389.7|11387.7|11390.5|11388.5|11388.1|11386.1|1010
1649055000000|2022-04-04 06:50:00|11390.5|11388.5|11391.2|11389.2|11391.2|11389.2|11389.7|11387.7|966
1649055300000|2022-04-04 06:55:00|11392|11390|11392.8|11390.8|11393.6|11391.6|11391.2|11389.2|1857
1649055600000|2022-04-04 07:00:00|11392|11390|11392.8|11390.8|11393.6|11391.6|11391.2|11389.2|1807
1649055900000|2022-04-04 07:05:00|11392|11390|11394.4|11392.4|11395.1|11393.1|11391.2|11389.2|1117
1649056200000|2022-04-04 07:10:00|11394.8|11392.8|11397.5|11395.5|11397.5|11395.5|11393.6|11391.6|2589
1649056500000|2022-04-04 07:15:00|11396.7|11394.7|11395.1|11393.1|11399|11397|11394.4|11392.4|733
1649056800000|2022-04-04 07:20:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|1114
1649057100000|2022-04-04 07:25:00|11393.6|11391.6|11390.5|11388.5|11394.4|11392.4|11389.7|11387.7|1620
1649057400000|2022-04-04 07:30:00|11389.7|11387.7|11386.5|11384.5|11390.5|11388.5|11385.8|11383.8|761
1649057700000|2022-04-04 07:35:00|11385.8|11383.8|11384.2|11382.2|11385.8|11383.8|11382.6|11380.6|940
1649058000000|2022-04-04 07:40:00|11384.6|11382.6|11388.9|11386.9|11388.9|11386.9|11384.2|11382.2|981
1649058300000|2022-04-04 07:45:00|11388.1|11386.1|11393.6|11391.6|11394.4|11392.4|11388.1|11386.1|1332
1649058600000|2022-04-04 07:50:00|11394|11392|11390.5|11388.5|11395.9|11393.9|11390.5|11388.5|1188
1649058900000|2022-04-04 07:55:00|11391.2|11389.2|11390.5|11388.5|11391.2|11389.2|11389.7|11387.7|621
1649059200000|2022-04-04 08:00:00|11391.2|11389.2|11396.7|11394.7|11403.7|11401.7|11391.2|11389.2|3063
1649059500000|2022-04-04 08:05:00|11397.1|11395.1|11399.8|11397.8|11399.8|11397.8|11396.7|11394.7|1850
1649059800000|2022-04-04 08:10:00|11399|11397|11402.2|11400.2|11403.7|11401.7|11397.5|11395.5|2750
1649060100000|2022-04-04 08:15:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|2498
1649060400000|2022-04-04 08:20:00|11401.4|11399.4|11402.2|11400.2|11403|11401|11399.8|11397.8|1343
1649060700000|2022-04-04 08:25:00|11403|11401|11399.8|11397.8|11403.7|11401.7|11399|11397|591
1649061000000|2022-04-04 08:30:00|11400.6|11398.6|11399|11397|11400.6|11398.6|11397.5|11395.5|852
1649061300000|2022-04-04 08:35:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11394.4|11392.4|1861
1649061600000|2022-04-04 08:40:00|11395.5|11393.5|11397.5|11395.5|11397.5|11395.5|11395.5|11393.5|853
1649061900000|2022-04-04 08:45:00|11396.7|11394.7|11396.7|11394.7|11399|11397|11395.1|11393.1|1937
1649062200000|2022-04-04 08:50:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11396.7|11394.7|595
1649062500000|2022-04-04 08:55:00|11397.5|11395.5|11398.3|11396.3|11398.3|11396.3|11397.5|11395.5|486
1649062800000|2022-04-04 09:00:00|11398.7|11396.7|11398.3|11396.3|11399|11397|11396.7|11394.7|1675
1649063100000|2022-04-04 09:05:00|11397.5|11395.5|11395.1|11393.1|11398.3|11396.3|11394.4|11392.4|716
1649063400000|2022-04-04 09:10:00|11394.4|11392.4|11395.1|11393.1|11396.7|11394.7|11394.4|11392.4|760
1649063700000|2022-04-04 09:15:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11393.6|11391.6|935
1649064000000|2022-04-04 09:20:00|11394|11392|11395.1|11393.1|11395.1|11393.1|11393.6|11391.6|334
1649064300000|2022-04-04 09:25:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392|11390|1561
1649064600000|2022-04-04 09:30:00|11392.8|11390.8|11393.6|11391.6|11395.9|11393.9|11392.8|11390.8|1232
1649064900000|2022-04-04 09:35:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|1588
1649065200000|2022-04-04 09:40:00|11396.7|11394.7|11395.9|11393.9|11398.3|11396.3|11395.1|11393.1|1226
1649065500000|2022-04-04 09:45:00|11395.1|11393.1|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|806
1649065800000|2022-04-04 09:50:00|11395.9|11393.9|11392.8|11390.8|11395.9|11393.9|11392|11390|848
1649066100000|2022-04-04 09:55:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|791
1649066400000|2022-04-04 10:00:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|1554
1649066700000|2022-04-04 10:05:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|617
1649067000000|2022-04-04 10:10:00|11393.6|11391.6|11391.2|11389.2|11393.6|11391.6|11390.5|11388.5|689
1649067300000|2022-04-04 10:15:00|11391.6|11389.6|11392|11390|11392.8|11390.8|11391.2|11389.2|162
1649067600000|2022-04-04 10:20:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|624
1649067900000|2022-04-04 10:25:00|11391.2|11389.2|11393.6|11391.6|11393.6|11391.6|11391.2|11389.2|530
1649068200000|2022-04-04 10:30:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|581
1649068500000|2022-04-04 10:35:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|792
1649068800000|2022-04-04 10:40:00|11394.4|11392.4|11393.6|11391.6|11394.4|11392.4|11392.8|11390.8|681
1649069100000|2022-04-04 10:45:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11392|11390|467
1649069400000|2022-04-04 10:50:00|11392.8|11390.8|11395.1|11393.1|11395.1|11393.1|11392.4|11390.4|1361
1649069700000|2022-04-04 10:55:00|11395.5|11393.5|11395.1|11393.1|11396.7|11394.7|11395.1|11393.1|463
1649070000000|2022-04-04 11:00:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11394.4|11392.4|377
1649070300000|2022-04-04 11:05:00|11395.5|11393.5|11392.8|11390.8|11395.9|11393.9|11392|11390|1640
1649070600000|2022-04-04 11:10:00|11393.6|11391.6|11395.1|11393.1|11395.1|11393.1|11393.6|11391.6|399
1649070900000|2022-04-04 11:15:00|11395.9|11393.9|11398.3|11396.3|11399.8|11397.8|11395.9|11393.9|1662
1649071200000|2022-04-04 11:20:00|11397.5|11395.5|11399.8|11397.8|11399.8|11397.8|11395.9|11393.9|988
1649071500000|2022-04-04 11:25:00|11399.4|11397.4|11403|11401|11403|11401|11399|11397|1540
1649071800000|2022-04-04 11:30:00|11403.7|11401.7|11403|11401|11405.3|11403.3|11402.2|11400.2|2742
1649072100000|2022-04-04 11:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11399.8|11397.8|1559
1649072400000|2022-04-04 11:40:00|11403.3|11401.3|11402.2|11400.2|11405.3|11403.3|11402.2|11400.2|1899
1649072700000|2022-04-04 11:45:00|11403|11401|11405.3|11403.3|11405.3|11403.3|11402.2|11400.2|1999
1649073000000|2022-04-04 11:50:00|11406.1|11404.1|11407.6|11405.6|11408.4|11406.4|11405.3|11403.3|2307
1649073300000|2022-04-04 11:55:00|11406.9|11404.9|11410.8|11408.8|11412.3|11410.3|11406.9|11404.9|4578
1649073600000|2022-04-04 12:00:00|11410|11408|11410|11408|11411.5|11409.5|11410|11408|2689
1649073900000|2022-04-04 12:05:00|11410.4|11408.4|11407.6|11405.6|11410.8|11408.8|11406.9|11404.9|1693
1649074200000|2022-04-04 12:10:00|11407.3|11405.3|11404.5|11402.5|11408.4|11406.4|11404.5|11402.5|1908
1649074500000|2022-04-04 12:15:00|11405.3|11403.3|11405.3|11403.3|11408.4|11406.4|11403.7|11401.7|4637
1649074800000|2022-04-04 12:20:00|11406.1|11404.1|11412.3|11410.3|11413.1|11411.1|11405.3|11403.3|6369
1649075100000|2022-04-04 12:25:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11410|11408|2784
1649075400000|2022-04-04 12:30:00|11413.1|11411.1|11414.7|11412.7|11416.2|11414.2|11411.5|11409.5|3515
1649075700000|2022-04-04 12:35:00|11415.5|11413.5|11416.2|11414.2|11417|11415|11413.9|11411.9|2917
1649076000000|2022-04-04 12:40:00|11414.7|11412.7|11413.1|11411.1|11414.7|11412.7|11411.5|11409.5|1926
1649076300000|2022-04-04 12:45:00|11412.3|11410.3|11411.5|11409.5|11413.1|11411.1|11410.8|11408.8|1585
1649076600000|2022-04-04 12:50:00|11410.8|11408.8|11413.9|11411.9|11414.7|11412.7|11410.8|11408.8|2710
1649076900000|2022-04-04 12:55:00|11413.1|11411.1|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|3095
1649077200000|2022-04-04 13:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11411.5|11409.5|1872
1649077500000|2022-04-04 13:05:00|11413.9|11411.9|11413.1|11411.1|11418.6|11416.6|11413.1|11411.1|4008
1649077800000|2022-04-04 13:10:00|11412.3|11410.3|11409.2|11407.2|11413.5|11411.5|11409.2|11407.2|3780
1649078100000|2022-04-04 13:15:00|11408.4|11406.4|11410.8|11408.8|11410.8|11408.8|11408.4|11406.4|2235
1649078400000|2022-04-04 13:20:00|11410|11408|11408.4|11406.4|11411.5|11409.5|11406.9|11404.9|2811
1649078700000|2022-04-04 13:25:00|11407.6|11405.6|11405.3|11403.3|11409.2|11407.2|11405.3|11403.3|8750
1649079000000|2022-04-04 13:30:00|11406.1|11404.1|11402.2|11400.2|11406.1|11404.1|11400.6|11398.6|4247
1649079300000|2022-04-04 13:35:00|11401.4|11399.4|11401.4|11399.4|11402.6|11400.6|11399|11397|5011
1649079600000|2022-04-04 13:40:00|11402.2|11400.2|11399.8|11397.8|11403|11401|11399.8|11397.8|4615
1649079900000|2022-04-04 13:45:00|11400.6|11398.6|11401.4|11399.4|11404.1|11402.1|11400.6|11398.6|2988
1649080200000|2022-04-04 13:50:00|11400.6|11398.6|11396.7|11394.7|11402.2|11400.2|11395.9|11393.9|4617
1649080500000|2022-04-04 13:55:00|11396.3|11394.3|11392|11390|11396.7|11394.7|11392|11390|4748
1649080800000|2022-04-04 14:00:00|11390.5|11388.5|11391.2|11389.2|11392.8|11390.8|11388.9|11386.9|5398
1649081100000|2022-04-04 14:05:00|11390.5|11388.5|11389.7|11387.7|11392|11390|11387.3|11385.3|5411
1649081400000|2022-04-04 14:10:00|11390.5|11388.5|11390.5|11388.5|11392|11390|11389.7|11387.7|3595
1649081700000|2022-04-04 14:15:00|11391.2|11389.2|11389.7|11387.7|11392.8|11390.8|11388.9|11386.9|14988
1649082000000|2022-04-04 14:20:00|11388.9|11386.9|11392.8|11390.8|11393.6|11391.6|11388.9|11386.9|6297
1649082300000|2022-04-04 14:25:00|11392|11390|11396.7|11394.7|11396.7|11394.7|11392|11390|4852
1649082600000|2022-04-04 14:30:00|11395.9|11393.9|11395.1|11393.1|11396.7|11394.7|11393.6|11391.6|2870
1649082900000|2022-04-04 14:35:00|11394.4|11392.4|11398.3|11396.3|11399|11397|11394.4|11392.4|5334
1649083200000|2022-04-04 14:40:00|11399|11397|11400.6|11398.6|11401.4|11399.4|11398.3|11396.3|4116
1649083500000|2022-04-04 14:45:00|11401.4|11399.4|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|3368
1649083800000|2022-04-04 14:50:00|11403|11401|11402.2|11400.2|11403.7|11401.7|11400.6|11398.6|4199
1649084100000|2022-04-04 14:55:00|11401.4|11399.4|11398.3|11396.3|11402.2|11400.2|11398.3|11396.3|5281
1649084400000|2022-04-04 15:00:00|11399|11397|11398.3|11396.3|11399.8|11397.8|11398.3|11396.3|3193
1649084700000|2022-04-04 15:05:00|11397.5|11395.5|11395.9|11393.9|11399|11397|11395.1|11393.1|4286
1649085000000|2022-04-04 15:10:00|11395.1|11393.1|11394.4|11392.4|11397.5|11395.5|11394.4|11392.4|2959
1649085300000|2022-04-04 15:15:00|11393.6|11391.6|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|2340
1649085600000|2022-04-04 15:20:00|11395.9|11393.9|11399|11397|11399|11397|11395.1|11393.1|1780
1649085900000|2022-04-04 15:25:00|11398.7|11396.7|11402.2|11400.2|11403|11401|11398.3|11396.3|2522
1649086200000|2022-04-04 15:30:00|11401.4|11399.4|11403|11401|11403.7|11401.7|11401.4|11399.4|1710
1649086500000|2022-04-04 15:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11402.2|11400.2|1262
1649086800000|2022-04-04 15:40:00|11402.2|11400.2|11400.6|11398.6|11403.7|11401.7|11400.6|11398.6|1441
1649087100000|2022-04-04 15:45:00|11401|11399|11401.4|11399.4|11402.2|11400.2|11399|11397|3005
1649087400000|2022-04-04 15:50:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11402.2|11400.2|2607
1649087700000|2022-04-04 15:55:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|1314
1649088000000|2022-04-04 16:00:00|11403|11401|11399.8|11397.8|11403.7|11401.7|11399.8|11397.8|2332
1649088300000|2022-04-04 16:05:00|11400.2|11398.2|11399.8|11397.8|11400.6|11398.6|11399.8|11397.8|1088
1649088600000|2022-04-04 16:10:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11399|11397|1873
1649088900000|2022-04-04 16:15:00|11400.6|11398.6|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|1292
1649089200000|2022-04-04 16:20:00|11400.2|11398.2|11403|11401|11403|11401|11399.8|11397.8|1786
1649089500000|2022-04-04 16:25:00|11402.2|11400.2|11401|11399|11403|11401|11400.6|11398.6|1826
1649089800000|2022-04-04 16:30:00|11400.6|11398.6|11400.6|11398.6|11400.6|11398.6|11399.8|11397.8|1244
1649090100000|2022-04-04 16:35:00|11399.8|11397.8|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|2859
1649090400000|2022-04-04 16:40:00|11399.8|11397.8|11399.8|11397.8|11401.4|11399.4|11399|11397|2006
1649090700000|2022-04-04 16:45:00|11399|11397|11398.3|11396.3|11400.6|11398.6|11398.3|11396.3|1200
1649091000000|2022-04-04 16:50:00|11399|11397|11397.5|11395.5|11399|11397|11396.7|11394.7|1692
1649091300000|2022-04-04 16:55:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11396.7|11394.7|1278
1649091600000|2022-04-04 17:00:00|11397.9|11395.9|11399.8|11397.8|11400.6|11398.6|11397.5|11395.5|1271
1649091900000|2022-04-04 17:05:00|11400.6|11398.6|11402.2|11400.2|11403|11401|11400.6|11398.6|1542
1649092200000|2022-04-04 17:10:00|11403|11401|11401.4|11399.4|11403|11401|11400.6|11398.6|1356
1649092500000|2022-04-04 17:15:00|11402.2|11400.2|11399|11397|11402.2|11400.2|11399|11397|1668
1649092800000|2022-04-04 17:20:00|11398.3|11396.3|11399.8|11397.8|11399.8|11397.8|11397.5|11395.5|2331
1649093100000|2022-04-04 17:25:00|11399|11397|11399.8|11397.8|11399.8|11397.8|11399|11397|2145
1649093400000|2022-04-04 17:30:00|11400.6|11398.6|11400.6|11398.6|11400.6|11398.6|11399|11397|1358
1649093700000|2022-04-04 17:35:00|11399.8|11397.8|11400.6|11398.6|11400.6|11398.6|11399|11397|1591
1649094000000|2022-04-04 17:40:00|11401.4|11399.4|11401.4|11399.4|11401.4|11399.4|11400.6|11398.6|1955
1649094300000|2022-04-04 17:45:00|11402.2|11400.2|11402.2|11400.2|11403|11401|11401.4|11399.4|1062
1649094600000|2022-04-04 17:50:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1141
1649094900000|2022-04-04 17:55:00|11403|11401|11404.5|11402.5|11404.5|11402.5|11403|11401|1017
1649095200000|2022-04-04 18:00:00|11403.7|11401.7|11401.4|11399.4|11404.5|11402.5|11401.4|11399.4|2724
1649095500000|2022-04-04 18:05:00|11402.2|11400.2|11403.7|11401.7|11403.7|11401.7|11401.4|11399.4|2041
1649095800000|2022-04-04 18:10:00|11403|11401|11403.7|11401.7|11403.7|11401.7|11402.2|11400.2|1238
1649096100000|2022-04-04 18:15:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11403|11401|2330
1649096400000|2022-04-04 18:20:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11404.5|11402.5|990
1649096700000|2022-04-04 18:25:00|11406.1|11404.1|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|1711
1649097000000|2022-04-04 18:30:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|1533
1649097300000|2022-04-04 18:35:00|11407.6|11405.6|11403|11401|11407.6|11405.6|11403|11401|2797
1649097600000|2022-04-04 18:40:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403.7|11401.7|1988
1649097900000|2022-04-04 18:45:00|11403|11401|11403.7|11401.7|11406.1|11404.1|11402.2|11400.2|6759
1649098200000|2022-04-04 18:50:00|11403|11401|11404.5|11402.5|11404.5|11402.5|11403|11401|2603
1649098500000|2022-04-04 18:55:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11401.4|11399.4|3216
1649098800000|2022-04-04 19:00:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403|11401|2482
1649099100000|2022-04-04 19:05:00|11405.3|11403.3|11402.2|11400.2|11405.3|11403.3|11402.2|11400.2|1130
1649099400000|2022-04-04 19:10:00|11401.4|11399.4|11402.2|11400.2|11403|11401|11399.8|11397.8|2366
1649099700000|2022-04-04 19:15:00|11403|11401|11400.6|11398.6|11403|11401|11400.6|11398.6|1939
1649100000000|2022-04-04 19:20:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|4271
1649100300000|2022-04-04 19:25:00|11400.6|11398.6|11400.6|11398.6|11401.4|11399.4|11399.8|11397.8|1888
1649100600000|2022-04-04 19:30:00|11399.8|11397.8|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|3312
1649100900000|2022-04-04 19:35:00|11400.6|11398.6|11401.4|11399.4|11401.4|11399.4|11399.8|11397.8|1758
1649101200000|2022-04-04 19:40:00|11402.2|11400.2|11403|11401|11403|11401|11402.2|11400.2|1272
1649101500000|2022-04-04 19:45:00|11402.6|11400.6|11404.5|11402.5|11405.3|11403.3|11401.4|11399.4|3737
1649101800000|2022-04-04 19:50:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|2164
1649102100000|2022-04-04 19:55:00|11404.5|11402.5|11406.9|11404.9|11407.6|11405.6|11403.7|11401.7|3724
1649102400000|2022-04-04 20:00:00|11407.6|11405.6|11410|11408|11410|11408|11404.5|11402.5|3815
1649102700000|2022-04-04 20:05:00|11409.2|11407.2|11404.5|11402.5|11409.2|11407.2|11403.7|11401.7|3739
1649103000000|2022-04-04 20:10:00|11405.3|11403.3|11403|11401|11406.1|11404.1|11403|11401|3066
1649103300000|2022-04-04 20:15:00|11401.4|11399.4|11401.4|11399.4|11403|11401|11401.4|11399.4|1547
1649103600000|2022-04-04 20:20:00|11402.2|11400.2|11403|11401|11404.5|11402.5|11401.4|11399.4|3667
1649103900000|2022-04-04 20:25:00|11403.7|11401.7|11402.2|11400.2|11403.7|11401.7|11401.4|11399.4|1624
1649104200000|2022-04-04 20:30:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11403|11401|1260
1649104500000|2022-04-04 20:35:00|11403.7|11401.7|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|875
1649104800000|2022-04-04 20:40:00|11405.7|11403.7|11408.4|11406.4|11408.4|11406.4|11405.3|11403.3|773
1649105100000|2022-04-04 20:45:00|11407.6|11405.6|11406.9|11404.9|11407.6|11405.6|11406.9|11404.9|1009
1649105400000|2022-04-04 20:50:00|11406.1|11404.1|11406.1|11404.1|11406.1|11404.1|11404.5|11402.5|1352
1649105700000|2022-04-04 20:55:00|11405.3|11403.3|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|1464
1649109600000|2022-04-04 22:00:00|11403.3|11401.3|11406.1|11404.1|11406.1|11404.1|11403.3|11401.3|154
1649109900000|2022-04-04 22:05:00|11406.5|11404.5|11407.6|11405.6|11407.6|11405.6|11406.5|11404.5|425
1649110200000|2022-04-04 22:10:00|11408.4|11406.4|11406.9|11404.9|11408.4|11406.4|11406.9|11404.9|679
1649110500000|2022-04-04 22:15:00|11407.6|11405.6|11409.2|11407.2|11410.8|11408.8|11406.9|11404.9|641
1649110800000|2022-04-04 22:20:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|22
1649111100000|2022-04-04 22:25:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|14
1649111400000|2022-04-04 22:30:00|11408.4|11406.4|11410|11408|11410.8|11408.8|11408.4|11406.4|248
1649111700000|2022-04-04 22:35:00|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|11410.8|11408.8|153
1649112000000|2022-04-04 22:40:00|11411.2|11409.2|11413.1|11411.1|11413.1|11411.1|11410.8|11408.8|223
1649112300000|2022-04-04 22:45:00|11412.3|11410.3|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|278
1649112600000|2022-04-04 22:50:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11413.1|11411.1|361
1649112900000|2022-04-04 22:55:00|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|32
1649113200000|2022-04-04 23:00:00|11412.3|11410.3|11413.1|11411.1|11413.9|11411.9|11412.3|11410.3|341
1649113500000|2022-04-04 23:05:00|11412.7|11410.7|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|182
1649113800000|2022-04-04 23:10:00|11413.9|11411.9|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|210
1649114100000|2022-04-04 23:15:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|383
1649114400000|2022-04-04 23:20:00|11412.3|11410.3|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|332
1649114700000|2022-04-04 23:25:00|||||||||25
1649115000000|2022-04-04 23:30:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|289
1649115300000|2022-04-04 23:35:00|11411.2|11409.2|11412.3|11410.3|11412.3|11410.3|11410.8|11408.8|171
1649115600000|2022-04-04 23:40:00|11413.1|11411.1|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|116
1649115900000|2022-04-04 23:45:00|||||||||105
1649116200000|2022-04-04 23:50:00|11411.9|11409.9|11412.3|11410.3|11413.1|11411.1|11411.5|11409.5|200
1649116500000|2022-04-04 23:55:00|11413.1|11411.1|11413.1|11411.1|11413.1|11411.1|11412.3|11410.3|195
1649116800000|2022-04-05 00:00:00|11412.3|11410.3|11412.3|11410.3|11413.1|11411.1|11412.3|11410.3|81
1649117100000|2022-04-05 00:05:00|11413.1|11411.1|11414.7|11412.7|11414.7|11412.7|11413.1|11411.1|600
1649117400000|2022-04-05 00:10:00|11415.5|11413.5|11413.1|11411.1|11415.5|11413.5|11413.1|11411.1|212
1649117700000|2022-04-05 00:15:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|466
1649118000000|2022-04-05 00:20:00|11410.8|11408.8|11410.8|11408.8|11411.5|11409.5|11410.8|11408.8|428
1649118300000|2022-04-05 00:25:00|11411.5|11409.5|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|284
1649118600000|2022-04-05 00:30:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|133
1649118900000|2022-04-05 00:35:00|11411.9|11409.9|11414.3|11412.3|11414.7|11412.7|11411.5|11409.5|195
1649119200000|2022-04-05 00:40:00|11413.9|11411.9|11413.9|11411.9|11414.7|11412.7|11413.9|11411.9|109
1649119500000|2022-04-05 00:45:00|11414.7|11412.7|11416.2|11414.2|11418.6|11416.6|11413.9|11411.9|908
1649119800000|2022-04-05 00:50:00|11417|11415|11416.2|11414.2|11417|11415|11415.5|11413.5|532
1649120100000|2022-04-05 00:55:00|11415.8|11413.8|11415.8|11413.8|11416.2|11414.2|11414.7|11412.7|653
1649120400000|2022-04-05 01:00:00|11416.2|11414.2|11414.7|11412.7|11416.2|11414.2|11413.9|11411.9|225
1649120700000|2022-04-05 01:05:00|11413.9|11411.9|11413.9|11411.9|11413.9|11411.9|11413.1|11411.1|428
1649121000000|2022-04-05 01:10:00|11413.5|11411.5|11412.3|11410.3|11413.9|11411.9|11412.3|11410.3|1575
1649121300000|2022-04-05 01:15:00|11411.5|11409.5|11412.3|11410.3|11413.9|11411.9|11411.5|11409.5|688
1649121600000|2022-04-05 01:20:00|11413.1|11411.1|11412.3|11410.3|11413.9|11411.9|11412.3|11410.3|330
1649121900000|2022-04-05 01:25:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11411.5|11409.5|731
1649122200000|2022-04-05 01:30:00|11412.3|11410.3|11411.5|11409.5|11412.3|11410.3|11411.5|11409.5|202
1649122500000|2022-04-05 01:35:00|11409.2|11407.2|11409.2|11407.2|11410|11408|11408.8|11406.8|1194
1649122800000|2022-04-05 01:40:00|11409.6|11407.6|11409.2|11407.2|11409.6|11407.6|11408.4|11406.4|336
1649123100000|2022-04-05 01:45:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|213
1649123400000|2022-04-05 01:50:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|100
1649123700000|2022-04-05 01:55:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|619
1649124000000|2022-04-05 02:00:00|11410|11408|11409.2|11407.2|11410|11408|11408.4|11406.4|730
1649124300000|2022-04-05 02:05:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|598
1649124600000|2022-04-05 02:10:00|11408.4|11406.4|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|419
1649124900000|2022-04-05 02:15:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|508
1649125200000|2022-04-05 02:20:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|96
1649125500000|2022-04-05 02:25:00|11408.4|11406.4|11408.4|11406.4|11410|11408|11408.4|11406.4|348
1649125800000|2022-04-05 02:30:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|366
1649126100000|2022-04-05 02:35:00|11408|11406|11410|11408|11410|11408|11408|11406|352
1649126400000|2022-04-05 02:40:00|||||||||169
1649126700000|2022-04-05 02:45:00|11410.8|11408.8|11410|11408|11410.8|11408.8|11409.2|11407.2|168
1649127000000|2022-04-05 02:50:00|11409.2|11407.2|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|381
1649127300000|2022-04-05 02:55:00|11408.8|11406.8|11408.4|11406.4|11408.8|11406.8|11408.4|11406.4|257
1649127600000|2022-04-05 03:00:00|11407.6|11405.6|11408.4|11406.4|11408.4|11406.4|11407.6|11405.6|127
1649127900000|2022-04-05 03:05:00|11407.6|11405.6|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|235
1649128200000|2022-04-05 03:10:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|277
1649128500000|2022-04-05 03:15:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|131
1649128800000|2022-04-05 03:20:00|11408|11406|11409.2|11407.2|11409.2|11407.2|11407.6|11405.6|178
1649129100000|2022-04-05 03:25:00|11408.4|11406.4|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|347
1649129400000|2022-04-05 03:30:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|99
1649129700000|2022-04-05 03:35:00|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|11406.9|11404.9|163
1649130000000|2022-04-05 03:40:00|||||||||17
1649130300000|2022-04-05 03:45:00|11406.1|11404.1|11406.9|11404.9|11406.9|11404.9|11406.1|11404.1|627
1649130600000|2022-04-05 03:50:00|11406.5|11404.5|11405.3|11403.3|11406.9|11404.9|11405.3|11403.3|781
1649130900000|2022-04-05 03:55:00|11404.9|11402.9|11404.5|11402.5|11404.9|11402.9|11404.5|11402.5|80
1649131200000|2022-04-05 04:00:00|11404.1|11402.1|11402.2|11400.2|11404.1|11402.1|11402.2|11400.2|801
1649131500000|2022-04-05 04:05:00|11403|11401|11402.6|11400.6|11403|11401|11402.2|11400.2|260
1649131800000|2022-04-05 04:10:00|11402.2|11400.2|11400.6|11398.6|11402.2|11400.2|11400.6|11398.6|126
1649132100000|2022-04-05 04:15:00|11401.4|11399.4|11402.2|11400.2|11402.2|11400.2|11400.6|11398.6|100
1649132400000|2022-04-05 04:20:00|11401.8|11399.8|11402.2|11400.2|11402.2|11400.2|11401.4|11399.4|99
1649132700000|2022-04-05 04:25:00|||||||||21
1649133000000|2022-04-05 04:30:00|11401.4|11399.4|11398.3|11396.3|11401.4|11399.4|11396.7|11394.7|845
1649133300000|2022-04-05 04:35:00|11398.7|11396.7|11395.9|11393.9|11399|11397|11395.9|11393.9|257
1649133600000|2022-04-05 04:40:00|11395.5|11393.5|11395.1|11393.1|11395.9|11393.9|11392.8|11390.8|715
1649133900000|2022-04-05 04:45:00|11395.9|11393.9|11397.5|11395.5|11397.5|11395.5|11395.1|11393.1|443
1649134200000|2022-04-05 04:50:00|11398.3|11396.3|11397.5|11395.5|11398.3|11396.3|11397.5|11395.5|351
1649134500000|2022-04-05 04:55:00|11398.3|11396.3|11395.1|11393.1|11398.3|11396.3|11394.4|11392.4|141
1649134800000|2022-04-05 05:00:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|496
1649135100000|2022-04-05 05:05:00|11394.8|11392.8|11397.1|11395.1|11398.3|11396.3|11394.4|11392.4|311
1649135400000|2022-04-05 05:10:00|11396.7|11394.7|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|153
1649135700000|2022-04-05 05:15:00|11399.8|11397.8|11398.3|11396.3|11401.4|11399.4|11398.3|11396.3|576
1649136000000|2022-04-05 05:20:00|11398.7|11396.7|11399|11397|11399|11397|11397.5|11395.5|180
1649136300000|2022-04-05 05:25:00|11398.3|11396.3|11399|11397|11399.4|11397.4|11397.1|11395.1|285
1649136600000|2022-04-05 05:30:00|11399.4|11397.4|11400.6|11398.6|11401|11399|11399|11397|163
1649136900000|2022-04-05 05:35:00|11399.8|11397.8|11399.8|11397.8|11399.8|11397.8|11398.7|11396.7|151
1649137200000|2022-04-05 05:40:00|11399|11397|11399|11397|11401.4|11399.4|11398.3|11396.3|494
1649137500000|2022-04-05 05:45:00|11398.3|11396.3|11399|11397|11399.8|11397.8|11398.3|11396.3|178
1649137800000|2022-04-05 05:50:00|11399.4|11397.4|11397.9|11395.9|11400.6|11398.6|11396.7|11394.7|581
1649138100000|2022-04-05 05:55:00|11398.3|11396.3|11395.9|11393.9|11398.3|11396.3|11395.9|11393.9|137
1649138400000|2022-04-05 06:00:00|11395.5|11393.5|11392|11390|11396.7|11394.7|11392|11390|2034
1649138700000|2022-04-05 06:05:00|11392.4|11390.4|11393.6|11391.6|11394.4|11392.4|11392.4|11390.4|348
1649139000000|2022-04-05 06:10:00|11394|11392|11393.6|11391.6|11395.1|11393.1|11393.6|11391.6|346
1649139300000|2022-04-05 06:15:00|11394|11392|11392|11390|11395.9|11393.9|11392|11390|840
1649139600000|2022-04-05 06:20:00|11392.8|11390.8|11390.5|11388.5|11392.8|11390.8|11390.5|11388.5|469
1649139900000|2022-04-05 06:25:00|11391.2|11389.2|11392|11390|11392|11390|11388.9|11386.9|1200
1649140200000|2022-04-05 06:30:00|11392.8|11390.8|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|1059
1649140500000|2022-04-05 06:35:00|11391.6|11389.6|11392.8|11390.8|11392.8|11390.8|11391.2|11389.2|143
1649140800000|2022-04-05 06:40:00|11392|11390|11392|11390|11392.8|11390.8|11391.2|11389.2|1586
1649141100000|2022-04-05 06:45:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|508
1649141400000|2022-04-05 06:50:00|11395.1|11393.1|11397.5|11395.5|11397.5|11395.5|11394.4|11392.4|272
1649141700000|2022-04-05 06:55:00|11397.1|11395.1|11396.7|11394.7|11399|11397|11396.7|11394.7|688
1649142000000|2022-04-05 07:00:00|11395.9|11393.9|11392.8|11390.8|11396.7|11394.7|11390.8|11388.8|1160
1649142300000|2022-04-05 07:05:00|11393.6|11391.6|11394.4|11392.4|11394.4|11392.4|11392|11390|658
1649142600000|2022-04-05 07:10:00|11393.6|11391.6|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|552
1649142900000|2022-04-05 07:15:00|11395.1|11393.1|11388.9|11386.9|11395.9|11393.9|11388.1|11386.1|551
1649143200000|2022-04-05 07:20:00|11388.1|11386.1|11386.5|11384.5|11389.7|11387.7|11385.8|11383.8|1403
1649143500000|2022-04-05 07:25:00|11385.8|11383.8|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|1350
1649143800000|2022-04-05 07:30:00|11385|11383|11386.5|11384.5|11387.3|11385.3|11385|11383|1243
1649144100000|2022-04-05 07:35:00|11385.8|11383.8|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|997
1649144400000|2022-04-05 07:40:00|11386.5|11384.5|11388.1|11386.1|11388.1|11386.1|11385.8|11383.8|1457
1649144700000|2022-04-05 07:45:00|11388.5|11386.5|11383.4|11381.4|11388.9|11386.9|11382.6|11380.6|1055
1649145000000|2022-04-05 07:50:00|11384.2|11382.2|11385.8|11383.8|11386.5|11384.5|11384.2|11382.2|1077
1649145300000|2022-04-05 07:55:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11383.4|11381.4|1203
1649145600000|2022-04-05 08:00:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11382.6|11380.6|1153
1649145900000|2022-04-05 08:05:00|11383|11381|11380.3|11378.3|11383.4|11381.4|11380.3|11378.3|2057
1649146200000|2022-04-05 08:10:00|11380.7|11378.7|11380.7|11378.7|11381.9|11379.9|11380.3|11378.3|1472
1649146500000|2022-04-05 08:15:00|11381.1|11379.1|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|1122
1649146800000|2022-04-05 08:20:00|11381.9|11379.9|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|731
1649147100000|2022-04-05 08:25:00|11382.6|11380.6|11383.4|11381.4|11384.2|11382.2|11381.9|11379.9|446
1649147400000|2022-04-05 08:30:00|11384.2|11382.2|11385|11383|11385|11383|11383.4|11381.4|551
1649147700000|2022-04-05 08:35:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|589
1649148000000|2022-04-05 08:40:00|11383.8|11381.8|11384.2|11382.2|11385|11383|11383.4|11381.4|1010
1649148300000|2022-04-05 08:45:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11385|11383|341
1649148600000|2022-04-05 08:50:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11384.2|11382.2|779
1649148900000|2022-04-05 08:55:00|11385|11383|11384.2|11382.2|11385|11383|11382.6|11380.6|1091
1649149200000|2022-04-05 09:00:00|11385|11383|11385.8|11383.8|11386.5|11384.5|11385|11383|415
1649149500000|2022-04-05 09:05:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11385|11383|392
1649149800000|2022-04-05 09:10:00|11385.4|11383.4|11385.8|11383.8|11385.8|11383.8|11385|11383|243
1649150100000|2022-04-05 09:15:00|11385|11383|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|489
1649150400000|2022-04-05 09:20:00|11382.6|11380.6|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|360
1649150700000|2022-04-05 09:25:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|431
1649151000000|2022-04-05 09:30:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|879
1649151300000|2022-04-05 09:35:00|11381.5|11379.5|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|602
1649151600000|2022-04-05 09:40:00|11382.6|11380.6|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|315
1649151900000|2022-04-05 09:45:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|503
1649152200000|2022-04-05 09:50:00|11382.6|11380.6|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|771
1649152500000|2022-04-05 09:55:00|11379.5|11377.5|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|632
1649152800000|2022-04-05 10:00:00|11379.5|11377.5|11379.9|11377.9|11381.1|11379.1|11378.7|11376.7|439
1649153100000|2022-04-05 10:05:00|11379.5|11377.5|11382.6|11380.6|11382.6|11380.6|11379.5|11377.5|781
1649153400000|2022-04-05 10:10:00|11383.4|11381.4|11381.9|11379.9|11383.4|11381.4|11381.9|11379.9|549
1649153700000|2022-04-05 10:15:00|11381.1|11379.1|11380.3|11378.3|11382.6|11380.6|11380.3|11378.3|1072
1649154000000|2022-04-05 10:20:00|11381.1|11379.1|11378|11376|11381.1|11379.1|11378|11376|447
1649154300000|2022-04-05 10:25:00|11378.7|11376.7|11374|11372|11378.7|11376.7|11374|11372|2347
1649154600000|2022-04-05 10:30:00|11373.3|11371.3|11370.9|11368.9|11374.8|11372.8|11370.9|11368.9|2879
1649154900000|2022-04-05 10:35:00|11371.7|11369.7|11370.1|11368.1|11371.7|11369.7|11368.6|11366.6|2889
1649155200000|2022-04-05 10:40:00|11369.4|11367.4|11370.1|11368.1|11371.7|11369.7|11368.6|11366.6|2145
1649155500000|2022-04-05 10:45:00|11369.4|11367.4|11371.7|11369.7|11374|11372|11369.4|11367.4|2078
1649155800000|2022-04-05 10:50:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|656
1649156100000|2022-04-05 10:55:00|11373.3|11371.3|11377.2|11375.2|11377.2|11375.2|11373.3|11371.3|1435
1649156400000|2022-04-05 11:00:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1011
1649156700000|2022-04-05 11:05:00|11375.2|11373.2|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|201
1649157000000|2022-04-05 11:10:00|11374.8|11372.8|11375.6|11373.6|11377.2|11375.2|11374|11372|570
1649157300000|2022-04-05 11:15:00|11376|11374|11376.4|11374.4|11376.4|11374.4|11374|11372|228
1649157600000|2022-04-05 11:20:00|11377.2|11375.2|11377.2|11375.2|11378.3|11376.3|11376.4|11374.4|1115
1649157900000|2022-04-05 11:25:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1266
1649158200000|2022-04-05 11:30:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|1469
1649158500000|2022-04-05 11:35:00|11377.2|11375.2|11378|11376|11378.7|11376.7|11377.2|11375.2|1827
1649158800000|2022-04-05 11:40:00|11377.2|11375.2|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|5812
1649159100000|2022-04-05 11:45:00|11378|11376|11378|11376|11379.5|11377.5|11378|11376|1882
1649159400000|2022-04-05 11:50:00|11377.2|11375.2|11374.8|11372.8|11378|11376|11374|11372|2319
1649159700000|2022-04-05 11:55:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1839
1649160000000|2022-04-05 12:00:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11378|11376|2383
1649160300000|2022-04-05 12:05:00|11378|11376|11377.2|11375.2|11380.3|11378.3|11377.2|11375.2|2885
1649160600000|2022-04-05 12:10:00|11378|11376|11378.7|11376.7|11378.7|11376.7|11376.4|11374.4|2245
1649160900000|2022-04-05 12:15:00|11377.2|11375.2|11373.3|11371.3|11377.2|11375.2|11373.3|11371.3|2535
1649161200000|2022-04-05 12:20:00|11372.5|11370.5|11373.3|11371.3|11374.8|11372.8|11372.5|11370.5|4450
1649161500000|2022-04-05 12:25:00|11372.9|11370.9|11372.5|11370.5|11373.3|11371.3|11371.7|11369.7|2273
1649161800000|2022-04-05 12:30:00|11372.9|11370.9|11374|11372|11374.8|11372.8|11372.5|11370.5|2706
1649162100000|2022-04-05 12:35:00|11374.8|11372.8|11374|11372|11375.6|11373.6|11373.3|11371.3|2467
1649162400000|2022-04-05 12:40:00|11373.3|11371.3|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|1689
1649162700000|2022-04-05 12:45:00|11377.2|11375.2|11374.8|11372.8|11378|11376|11374.8|11372.8|3583
1649163000000|2022-04-05 12:50:00|11374|11372|11381.1|11379.1|11381.1|11379.1|11374|11372|4230
1649163300000|2022-04-05 12:55:00|11380.3|11378.3|11378.7|11376.7|11381.1|11379.1|11378|11376|2323
1649163600000|2022-04-05 13:00:00|11379.5|11377.5|11381.1|11379.1|11381.1|11379.1|11378|11376|2213
1649163900000|2022-04-05 13:05:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|2597
1649164200000|2022-04-05 13:10:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1706
1649164500000|2022-04-05 13:15:00|11382.3|11380.3|11381.1|11379.1|11382.6|11380.6|11378.7|11376.7|2942
1649164800000|2022-04-05 13:20:00|11381.5|11379.5|11382.6|11380.6|11385|11383|11381.1|11379.1|2133
1649165100000|2022-04-05 13:25:00|11381.9|11379.9|11388.9|11386.9|11388.9|11386.9|11381.9|11379.9|3572
1649165400000|2022-04-05 13:30:00|11388.1|11386.1|11384.2|11382.2|11388.9|11386.9|11383.4|11381.4|2574
1649165700000|2022-04-05 13:35:00|11383.4|11381.4|11381.9|11379.9|11383.4|11381.4|11381.1|11379.1|3258
1649166000000|2022-04-05 13:40:00|11381.1|11379.1|11379.5|11377.5|11381.9|11379.9|11379.5|11377.5|8559
1649166300000|2022-04-05 13:45:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11377.2|11375.2|3709
1649166600000|2022-04-05 13:50:00|11378|11376|11377.2|11375.2|11378|11376|11375.6|11373.6|2667
1649166900000|2022-04-05 13:55:00|11376.4|11374.4|11377.2|11375.2|11378.7|11376.7|11375.6|11373.6|3086
1649167200000|2022-04-05 14:00:00|11376.4|11374.4|11377.2|11375.2|11378.7|11376.7|11375.6|11373.6|4365
1649167500000|2022-04-05 14:05:00|11376.4|11374.4|11369.4|11367.4|11376.4|11374.4|11368.6|11366.6|9179
1649167800000|2022-04-05 14:10:00|11368.6|11366.6|11361.5|11359.5|11368.6|11366.6|11356.1|11354.1|10426
1649168100000|2022-04-05 14:15:00|11360.8|11358.8|11356.1|11354.1|11362.3|11360.3|11355.3|11353.3|6794
1649168400000|2022-04-05 14:20:00|11355.3|11353.3|11349|11347|11356.1|11354.1|11345.1|11343.1|19450
1649168700000|2022-04-05 14:25:00|11348.3|11346.3|11353|11351|11353.7|11351.7|11348.3|11346.3|10773
1649169000000|2022-04-05 14:30:00|11352.2|11350.2|11347.5|11345.5|11353.7|11351.7|11345.1|11343.1|11348
1649169300000|2022-04-05 14:35:00|11346.7|11344.7|11341.2|11339.2|11347.5|11345.5|11341.2|11339.2|17211
1649169600000|2022-04-05 14:40:00|11341.6|11339.6|11334.2|11332.2|11345.1|11343.1|11334.2|11332.2|8203
1649169900000|2022-04-05 14:45:00|11335|11333|11337.3|11335.3|11341.2|11339.2|11332.6|11330.6|7791
1649170200000|2022-04-05 14:50:00|11336.5|11334.5|11338.9|11336.9|11339.7|11337.7|11335|11333|4336
1649170500000|2022-04-05 14:55:00|11339.7|11337.7|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|6959
1649170800000|2022-04-05 15:00:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|4436
1649171100000|2022-04-05 15:05:00|11335.8|11333.8|11331.9|11329.9|11336.5|11334.5|11330.3|11328.3|3372
1649171400000|2022-04-05 15:10:00|11331.5|11329.5|11328.7|11326.7|11333.4|11331.4|11328.7|11326.7|5841
1649171700000|2022-04-05 15:15:00|11329.5|11327.5|11332.6|11330.6|11333.4|11331.4|11328.7|11326.7|4911
1649172000000|2022-04-05 15:20:00|11333|11331|11337.3|11335.3|11338.1|11336.1|11332.6|11330.6|3715
1649172300000|2022-04-05 15:25:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11334.2|11332.2|4304
1649172600000|2022-04-05 15:30:00|11337.3|11335.3|11337.3|11335.3|11340.5|11338.5|11336.5|11334.5|5054
1649172900000|2022-04-05 15:35:00|11338.1|11336.1|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|3324
1649173200000|2022-04-05 15:40:00|11336.5|11334.5|11334.2|11332.2|11336.5|11334.5|11334.2|11332.2|2916
1649173500000|2022-04-05 15:45:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11331.1|11329.1|3370
1649173800000|2022-04-05 15:50:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3330
1649174100000|2022-04-05 15:55:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11332.6|11330.6|2762
1649174400000|2022-04-05 16:00:00|11331.9|11329.9|11335|11333|11335|11333|11331.9|11329.9|4459
1649174700000|2022-04-05 16:05:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11332.6|11330.6|3114
1649175000000|2022-04-05 16:10:00|11333.4|11331.4|11335|11333|11335|11333|11331.9|11329.9|3284
1649175300000|2022-04-05 16:15:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11335|11333|2994
1649175600000|2022-04-05 16:20:00|11335|11333|11331.1|11329.1|11335|11333|11330.3|11328.3|3875
1649175900000|2022-04-05 16:25:00|11330.3|11328.3|11333.4|11331.4|11334.2|11332.2|11330.3|11328.3|2052
1649176200000|2022-04-05 16:30:00|11332.6|11330.6|11335|11333|11336.5|11334.5|11332.6|11330.6|1660
1649176500000|2022-04-05 16:35:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|1527
1649176800000|2022-04-05 16:40:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1927
1649177100000|2022-04-05 16:45:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|1349
1649177400000|2022-04-05 16:50:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|2221
1649177700000|2022-04-05 16:55:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|2905
1649178000000|2022-04-05 17:00:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11335|11333|2120
1649178300000|2022-04-05 17:05:00|11337.7|11335.7|11338.9|11336.9|11339.7|11337.7|11337.7|11335.7|1377
1649178600000|2022-04-05 17:10:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|2622
1649178900000|2022-04-05 17:15:00|11338.9|11336.9|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|2304
1649179200000|2022-04-05 17:20:00|11338.9|11336.9|11341.2|11339.2|11342|11340|11338.9|11336.9|4786
1649179500000|2022-04-05 17:25:00|11341.6|11339.6|11341.2|11339.2|11342|11340|11339.7|11337.7|2295
1649179800000|2022-04-05 17:30:00|11340.5|11338.5|11339.7|11337.7|11342|11340|11338.1|11336.1|3504
1649180100000|2022-04-05 17:35:00|11338.9|11336.9|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|688
1649180400000|2022-04-05 17:40:00|11339.7|11337.7|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|1703
1649180700000|2022-04-05 17:45:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|1380
1649181000000|2022-04-05 17:50:00|11335.8|11333.8|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|1687
1649181300000|2022-04-05 17:55:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|1101
1649181600000|2022-04-05 18:00:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|1647
1649181900000|2022-04-05 18:05:00|11338.1|11336.1|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|899
1649182200000|2022-04-05 18:10:00|11338.1|11336.1|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|1555
1649182500000|2022-04-05 18:15:00|11337.3|11335.3|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|1439
1649182800000|2022-04-05 18:20:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|2342
1649183100000|2022-04-05 18:25:00|11334.6|11332.6|11335|11333|11335.8|11333.8|11332.6|11330.6|993
1649183400000|2022-04-05 18:30:00|11335.8|11333.8|11337.3|11335.3|11337.3|11335.3|11335|11333|1244
1649183700000|2022-04-05 18:35:00|11336.5|11334.5|11338.1|11336.1|11338.1|11336.1|11335.8|11333.8|2697
1649184000000|2022-04-05 18:40:00|11337.3|11335.3|11335|11333|11338.9|11336.9|11333.4|11331.4|3858
1649184300000|2022-04-05 18:45:00|11335.8|11333.8|11337.3|11335.3|11338.1|11336.1|11333.4|11331.4|2436
1649184600000|2022-04-05 18:50:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11337.3|11335.3|3081
1649184900000|2022-04-05 18:55:00|11339.3|11337.3|11338.9|11336.9|11340.5|11338.5|11338.1|11336.1|5109
1649185200000|2022-04-05 19:00:00|11339.7|11337.7|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|3904
1649185500000|2022-04-05 19:05:00|11338.1|11336.1|11340.5|11338.5|11342|11340|11338.1|11336.1|3536
1649185800000|2022-04-05 19:10:00|11341.2|11339.2|11340.5|11338.5|11341.2|11339.2|11340.5|11338.5|2353
1649186100000|2022-04-05 19:15:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11340.5|11338.5|1914
1649186400000|2022-04-05 19:20:00|11342|11340|11340.5|11338.5|11342|11340|11340.5|11338.5|1651
1649186700000|2022-04-05 19:25:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11340.5|11338.5|1629
1649187000000|2022-04-05 19:30:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|1165
1649187300000|2022-04-05 19:35:00|11342|11340|11342.8|11340.8|11343.6|11341.6|11342|11340|1746
1649187600000|2022-04-05 19:40:00|11343.6|11341.6|11338.9|11336.9|11343.6|11341.6|11338.9|11336.9|2627
1649187900000|2022-04-05 19:45:00|11339.7|11337.7|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|2635
1649188200000|2022-04-05 19:50:00|11335|11333|11335|11333|11335.8|11333.8|11332.6|11330.6|3637
1649188500000|2022-04-05 19:55:00|11335.4|11333.4|11333.4|11331.4|11335.4|11333.4|11333|11331|2879
1649188800000|2022-04-05 20:00:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|7421
1649189100000|2022-04-05 20:05:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11330.3|11328.3|2306
1649189400000|2022-04-05 20:10:00|11333.4|11331.4|11331.9|11329.9|11334.2|11332.2|11331.9|11329.9|2926
1649189700000|2022-04-05 20:15:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|1731
1649190000000|2022-04-05 20:20:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|1795
1649190300000|2022-04-05 20:25:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11333.4|11331.4|1896
1649190600000|2022-04-05 20:30:00|11333.4|11331.4|11333.4|11331.4|11335|11333|11333.4|11331.4|821
1649190900000|2022-04-05 20:35:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|625
1649191200000|2022-04-05 20:40:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11334.2|11332.2|1327
1649191500000|2022-04-05 20:45:00|11334.2|11332.2|11335|11333|11335.8|11333.8|11334.2|11332.2|1262
1649191800000|2022-04-05 20:50:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|1742
1649192100000|2022-04-05 20:55:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|1863
1649196000000|2022-04-05 22:00:00|11335.8|11333.8|11338.1|11336.1|11338.1|11336.1|11335|11333|310
1649196300000|2022-04-05 22:05:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11337.3|11335.3|254
1649196600000|2022-04-05 22:10:00|||||||||2
1649196900000|2022-04-05 22:15:00|11336.5|11334.5|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|91
1649197200000|2022-04-05 22:20:00|11336.5|11334.5|11332.6|11330.6|11336.5|11334.5|11332.6|11330.6|489
1649197500000|2022-04-05 22:25:00|11331.9|11329.9|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|327
1649197800000|2022-04-05 22:30:00|11333|11331|11334.2|11332.2|11334.2|11332.2|11331.9|11329.9|224
1649198100000|2022-04-05 22:35:00|11334.6|11332.6|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|309
1649198400000|2022-04-05 22:40:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11336.9|11334.9|174
1649198700000|2022-04-05 22:45:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11336.5|11334.5|175
1649199000000|2022-04-05 22:50:00|11338.1|11336.1|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|140
1649199300000|2022-04-05 22:55:00|||||||||116
1649199600000|2022-04-05 23:00:00|11338.9|11336.9|11338.1|11336.1|11338.9|11336.9|11338.1|11336.1|358
1649199900000|2022-04-05 23:05:00|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|11338.9|11336.9|368
1649200200000|2022-04-05 23:10:00|11338.1|11336.1|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|272
1649200500000|2022-04-05 23:15:00|11336.2|11334.2|11335.8|11333.8|11336.5|11334.5|11335.8|11333.8|144
1649200800000|2022-04-05 23:20:00|11335|11333|11330.7|11328.7|11335|11333|11330.3|11328.3|589
1649201100000|2022-04-05 23:25:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|290
1649201400000|2022-04-05 23:30:00|11331.5|11329.5|11331.9|11329.9|11332.6|11330.6|11331.5|11329.5|178
1649201700000|2022-04-05 23:35:00|11332.3|11330.3|11333|11331|11333.4|11331.4|11331.9|11329.9|213
1649202000000|2022-04-05 23:40:00|11332.6|11330.6|11330.3|11328.3|11333|11331|11330.3|11328.3|221
1649202300000|2022-04-05 23:45:00|11331.1|11329.1|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|225
1649202600000|2022-04-05 23:50:00|11332.6|11330.6|11331.9|11329.9|11332.6|11330.6|11330.3|11328.3|602
1649202900000|2022-04-05 23:55:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|385
1649203200000|2022-04-06 00:00:00|11328|11326|11326.4|11324.4|11328|11326|11325.6|11323.6|775
1649203500000|2022-04-06 00:05:00|11326.8|11324.8|11323.3|11321.3|11326.8|11324.8|11321.7|11319.7|722
1649203800000|2022-04-06 00:10:00|11325.2|11323.2|11326.4|11324.4|11326.4|11324.4|11324|11322|973
1649204100000|2022-04-06 00:15:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|319
1649204400000|2022-04-06 00:20:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|354
1649204700000|2022-04-06 00:25:00|11324|11322|11319.4|11317.4|11324|11322|11319|11317|1520
1649205000000|2022-04-06 00:30:00|11319.8|11317.8|11311.5|11309.5|11320.1|11318.1|11310.8|11308.8|2927
1649205300000|2022-04-06 00:35:00|11312.3|11310.3|11312.3|11310.3|11316.2|11314.2|11311.5|11309.5|1041
1649205600000|2022-04-06 00:40:00|11312.7|11310.7|11309.2|11307.2|11313.1|11311.1|11307.6|11305.6|1278
1649205900000|2022-04-06 00:45:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11304.5|11302.5|1008
1649206200000|2022-04-06 00:50:00|11306.1|11304.1|11303|11301|11309.2|11307.2|11302.6|11300.6|2866
1649206500000|2022-04-06 00:55:00|11302.2|11300.2|11306.9|11304.9|11307.6|11305.6|11302.2|11300.2|888
1649206800000|2022-04-06 01:00:00|11307.3|11305.3|11309.2|11307.2|11311.5|11309.5|11306.9|11304.9|849
1649207100000|2022-04-06 01:05:00|11308.4|11306.4|11310|11308|11310|11308|11307.6|11305.6|371
1649207400000|2022-04-06 01:10:00|11309.6|11307.6|11308.4|11306.4|11309.6|11307.6|11306.9|11304.9|547
1649207700000|2022-04-06 01:15:00|11307.6|11305.6|11304.5|11302.5|11309.2|11307.2|11303.7|11301.7|1636
1649208000000|2022-04-06 01:20:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11303.7|11301.7|813
1649208300000|2022-04-06 01:25:00|11308|11306|11307.6|11305.6|11308.8|11306.8|11307.6|11305.6|486
1649208600000|2022-04-06 01:30:00|11306.9|11304.9|11311.5|11309.5|11311.5|11309.5|11306.9|11304.9|506
1649208900000|2022-04-06 01:35:00|11312.3|11310.3|11313.9|11311.9|11315.1|11313.1|11312.3|11310.3|1200
1649209200000|2022-04-06 01:40:00|11313.5|11311.5|11311.5|11309.5|11315.5|11313.5|11311.2|11309.2|909
1649209500000|2022-04-06 01:45:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|775
1649209800000|2022-04-06 01:50:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11308.4|11306.4|3519
1649210100000|2022-04-06 01:55:00|11309.2|11307.2|11310.8|11308.8|11311.2|11309.2|11308.4|11306.4|742
1649210400000|2022-04-06 02:00:00|11310|11308|11306.1|11304.1|11310|11308|11306.1|11304.1|951
1649210700000|2022-04-06 02:05:00|11306.9|11304.9|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|772
1649211000000|2022-04-06 02:10:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11304.5|11302.5|425
1649211300000|2022-04-06 02:15:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|270
1649211600000|2022-04-06 02:20:00|11309.2|11307.2|11307.6|11305.6|11310|11308|11307.6|11305.6|311
1649211900000|2022-04-06 02:25:00|11308|11306|11305.3|11303.3|11308|11306|11304.5|11302.5|779
1649212200000|2022-04-06 02:30:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|214
1649212500000|2022-04-06 02:35:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11304.5|11302.5|314
1649212800000|2022-04-06 02:40:00|11304.9|11302.9|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|523
1649213100000|2022-04-06 02:45:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|722
1649213400000|2022-04-06 02:50:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|543
1649213700000|2022-04-06 02:55:00|11301.4|11299.4|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|764
1649214000000|2022-04-06 03:00:00|11304.5|11302.5|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|947
1649214300000|2022-04-06 03:05:00|11306.9|11304.9|11306.9|11304.9|11307.3|11305.3|11305.3|11303.3|128
1649214600000|2022-04-06 03:10:00|11306.1|11304.1|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|664
1649214900000|2022-04-06 03:15:00|11302.6|11300.6|11304.1|11302.1|11304.5|11302.5|11302.6|11300.6|282
1649215200000|2022-04-06 03:20:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11302.2|11300.2|992
1649215500000|2022-04-06 03:25:00|11302.2|11300.2|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|580
1649215800000|2022-04-06 03:30:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11303|11301|128
1649216100000|2022-04-06 03:35:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11303|11301|111
1649216400000|2022-04-06 03:40:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.9|11302.9|233
1649216700000|2022-04-06 03:45:00|11306.1|11304.1|11304.9|11302.9|11306.1|11304.1|11304.5|11302.5|129
1649217000000|2022-04-06 03:50:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|359
1649217300000|2022-04-06 03:55:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|297
1649217600000|2022-04-06 04:00:00|11303.7|11301.7|11302.6|11300.6|11303.7|11301.7|11302.2|11300.2|140
1649217900000|2022-04-06 04:05:00|11303|11301|11299.8|11297.8|11303|11301|11299.8|11297.8|471
1649218200000|2022-04-06 04:10:00|11300.6|11298.6|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|1074
1649218500000|2022-04-06 04:15:00|11298.3|11296.3|11297.1|11295.1|11300.6|11298.6|11295.9|11293.9|2006
1649218800000|2022-04-06 04:20:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|590
1649219100000|2022-04-06 04:25:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|2273
1649219400000|2022-04-06 04:30:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|2860
1649219700000|2022-04-06 04:35:00|11293.2|11291.2|11292.4|11290.4|11293.6|11291.6|11292|11290|846
1649220000000|2022-04-06 04:40:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|6913
1649220300000|2022-04-06 04:45:00|11294|11292|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|635
1649220600000|2022-04-06 04:50:00|11293.6|11291.6|11292.8|11290.8|11295.1|11293.1|11292|11290|339
1649220900000|2022-04-06 04:55:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|190
1649221200000|2022-04-06 05:00:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|855
1649221500000|2022-04-06 05:05:00|11292|11290|11293.6|11291.6|11295.1|11293.1|11292|11290|691
1649221800000|2022-04-06 05:10:00|11292.8|11290.8|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|334
1649222100000|2022-04-06 05:15:00|11295.9|11293.9|11294.4|11292.4|11296.7|11294.7|11294|11292|816
1649222400000|2022-04-06 05:20:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|872
1649222700000|2022-04-06 05:25:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|260
1649223000000|2022-04-06 05:30:00|11295.5|11293.5|11299.8|11297.8|11300.6|11298.6|11295.5|11293.5|1614
1649223300000|2022-04-06 05:35:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11299|11297|395
1649223600000|2022-04-06 05:40:00|11301.4|11299.4|11303|11301|11304.5|11302.5|11300.6|11298.6|854
1649223900000|2022-04-06 05:45:00|11302.6|11300.6|11301.4|11299.4|11303|11301|11301.4|11299.4|513
1649224200000|2022-04-06 05:50:00|11300.6|11298.6|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|480
1649224500000|2022-04-06 05:55:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11297.9|11295.9|463
1649224800000|2022-04-06 06:00:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11300.6|11298.6|758
1649225100000|2022-04-06 06:05:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11301.4|11299.4|673
1649225400000|2022-04-06 06:10:00|11303.7|11301.7|11302.2|11300.2|11303.7|11301.7|11299.8|11297.8|841
1649225700000|2022-04-06 06:15:00|11301.4|11299.4|11306.1|11304.1|11306.9|11304.9|11301.4|11299.4|1563
1649226000000|2022-04-06 06:20:00|11306.9|11304.9|11306.9|11304.9|11308.4|11306.4|11305.3|11303.3|1361
1649226300000|2022-04-06 06:25:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|2098
1649226600000|2022-04-06 06:30:00|11308.4|11306.4|11310|11308|11310|11308|11306.1|11304.1|1222
1649226900000|2022-04-06 06:35:00|11309.2|11307.2|11310|11308|11312.3|11310.3|11308.4|11306.4|1376
1649227200000|2022-04-06 06:40:00|11309.2|11307.2|11313.1|11311.1|11313.9|11311.9|11308.4|11306.4|2106
1649227500000|2022-04-06 06:45:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|1312
1649227800000|2022-04-06 06:50:00|11314.3|11312.3|11310.8|11308.8|11316.2|11314.2|11310|11308|2174
1649228100000|2022-04-06 06:55:00|11310|11308|11311.5|11309.5|11313.1|11311.1|11310|11308|1460
1649228400000|2022-04-06 07:00:00|11312.3|11310.3|11306.1|11304.1|11314.7|11312.7|11306.1|11304.1|1915
1649228700000|2022-04-06 07:05:00|11305.3|11303.3|11304.5|11302.5|11307.6|11305.6|11303.7|11301.7|1426
1649229000000|2022-04-06 07:10:00|11303.7|11301.7|11301.4|11299.4|11305.3|11303.3|11299|11297|2240
1649229300000|2022-04-06 07:15:00|11302.2|11300.2|11307.6|11305.6|11308.4|11306.4|11299|11297|2964
1649229600000|2022-04-06 07:20:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11304.5|11302.5|1774
1649229900000|2022-04-06 07:25:00|11305.7|11303.7|11305.7|11303.7|11306.9|11304.9|11304.5|11302.5|1397
1649230200000|2022-04-06 07:30:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|646
1649230500000|2022-04-06 07:35:00|11305.3|11303.3|11301.4|11299.4|11306.1|11304.1|11300.6|11298.6|1321
1649230800000|2022-04-06 07:40:00|11302.2|11300.2|11304.5|11302.5|11305.3|11303.3|11300.6|11298.6|1191
1649231100000|2022-04-06 07:45:00|11305.3|11303.3|11307.6|11305.6|11308|11306|11303|11301|1272
1649231400000|2022-04-06 07:50:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|955
1649231700000|2022-04-06 07:55:00|11307.3|11305.3|11303.7|11301.7|11308.4|11306.4|11303.7|11301.7|1421
1649232000000|2022-04-06 08:00:00|11304.5|11302.5|11309.6|11307.6|11310|11308|11304.5|11302.5|1306
1649232300000|2022-04-06 08:05:00|11310|11308|11306.9|11304.9|11310|11308|11304.5|11302.5|1374
1649232600000|2022-04-06 08:10:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|676
1649232900000|2022-04-06 08:15:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|840
1649233200000|2022-04-06 08:20:00|11307.3|11305.3|11304.5|11302.5|11307.6|11305.6|11302.2|11300.2|1395
1649233500000|2022-04-06 08:25:00|11303.7|11301.7|11301.4|11299.4|11305.3|11303.3|11299.8|11297.8|963
1649233800000|2022-04-06 08:30:00|11301.8|11299.8|11304.5|11302.5|11304.5|11302.5|11301.4|11299.4|1662
1649234100000|2022-04-06 08:35:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11301.4|11299.4|1524
1649234400000|2022-04-06 08:40:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1133
1649234700000|2022-04-06 08:45:00|11304.1|11302.1|11305.3|11303.3|11307.6|11305.6|11303.7|11301.7|1181
1649235000000|2022-04-06 08:50:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303|11301|1311
1649235300000|2022-04-06 08:55:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1282
1649235600000|2022-04-06 09:00:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1043
1649235900000|2022-04-06 09:05:00|11306.9|11304.9|11306.1|11304.1|11309.2|11307.2|11305.3|11303.3|829
1649236200000|2022-04-06 09:10:00|11306.9|11304.9|11310|11308|11310|11308|11306.9|11304.9|1027
1649236500000|2022-04-06 09:15:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|651
1649236800000|2022-04-06 09:20:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1571
1649237100000|2022-04-06 09:25:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|446
1649237400000|2022-04-06 09:30:00|11309.2|11307.2|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|1220
1649237700000|2022-04-06 09:35:00|11307.6|11305.6|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|737
1649238000000|2022-04-06 09:40:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|354
1649238300000|2022-04-06 09:45:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11303.7|11301.7|1102
1649238600000|2022-04-06 09:50:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|1353
1649238900000|2022-04-06 09:55:00|11306.1|11304.1|11309.2|11307.2|11311.2|11309.2|11306.1|11304.1|979
1649239200000|2022-04-06 10:00:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1295
1649239500000|2022-04-06 10:05:00|11308|11306|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|1012
1649239800000|2022-04-06 10:10:00|11304.9|11302.9|11306.1|11304.1|11306.9|11304.9|11304.9|11302.9|1052
1649240100000|2022-04-06 10:15:00|11306.9|11304.9|11302.2|11300.2|11306.9|11304.9|11300.6|11298.6|1817
1649240400000|2022-04-06 10:20:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1687
1649240700000|2022-04-06 10:25:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11299|11297|819
1649241000000|2022-04-06 10:30:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|1079
1649241300000|2022-04-06 10:35:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|1063
1649241600000|2022-04-06 10:40:00|11299|11297|11295.9|11293.9|11299|11297|11295.1|11293.1|4078
1649241900000|2022-04-06 10:45:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|2692
1649242200000|2022-04-06 10:50:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|2199
1649242500000|2022-04-06 10:55:00|11296.7|11294.7|11302.2|11300.2|11303|11301|11296.7|11294.7|1555
1649242800000|2022-04-06 11:00:00|11302.6|11300.6|11304.1|11302.1|11305.3|11303.3|11301.4|11299.4|1979
1649243100000|2022-04-06 11:05:00|11304.5|11302.5|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1857
1649243400000|2022-04-06 11:10:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11303|11301|1748
1649243700000|2022-04-06 11:15:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|1263
1649244000000|2022-04-06 11:20:00|11306.9|11304.9|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1001
1649244300000|2022-04-06 11:25:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11303.7|11301.7|5993
1649244600000|2022-04-06 11:30:00|11307.6|11305.6|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|1268
1649244900000|2022-04-06 11:35:00|11307.6|11305.6|11307.6|11305.6|11310|11308|11307.6|11305.6|1144
1649245200000|2022-04-06 11:40:00|11308.4|11306.4|11310|11308|11311.5|11309.5|11307.6|11305.6|1609
1649245500000|2022-04-06 11:45:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1499
1649245800000|2022-04-06 11:50:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11304.9|11302.9|1579
1649246100000|2022-04-06 11:55:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|5157
1649246400000|2022-04-06 12:00:00|11304.5|11302.5|11306.1|11304.1|11308.4|11306.4|11304.5|11302.5|5240
1649246700000|2022-04-06 12:05:00|11305.3|11303.3|11313.9|11311.9|11313.9|11311.9|11305.3|11303.3|4789
1649247000000|2022-04-06 12:10:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|3085
1649247300000|2022-04-06 12:15:00|11313.1|11311.1|11317|11315|11318.6|11316.6|11312.3|11310.3|4905
1649247600000|2022-04-06 12:20:00|11316.2|11314.2|11323.3|11321.3|11324|11322|11315.5|11313.5|6859
1649247900000|2022-04-06 12:25:00|11322.5|11320.5|11316.2|11314.2|11323.3|11321.3|11313.9|11311.9|4168
1649248200000|2022-04-06 12:30:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11311.5|11309.5|2477
1649248500000|2022-04-06 12:35:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3244
1649248800000|2022-04-06 12:40:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|2398
1649249100000|2022-04-06 12:45:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|3160
1649249400000|2022-04-06 12:50:00|11314.3|11312.3|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|2464
1649249700000|2022-04-06 12:55:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2063
1649250000000|2022-04-06 13:00:00|11313.9|11311.9|11312.3|11310.3|11315.5|11313.5|11311.5|11309.5|3171
1649250300000|2022-04-06 13:05:00|11313.1|11311.1|11316.2|11314.2|11317|11315|11312.3|11310.3|2756
1649250600000|2022-04-06 13:10:00|11315.5|11313.5|11313.9|11311.9|11316.2|11314.2|11313.1|11311.1|2691
1649250900000|2022-04-06 13:15:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|2099
1649251200000|2022-04-06 13:20:00|11315.5|11313.5|11311.5|11309.5|11317.8|11315.8|11311.5|11309.5|5341
1649251500000|2022-04-06 13:25:00|11310.8|11308.8|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|3378
1649251800000|2022-04-06 13:30:00|11312.3|11310.3|11316.2|11314.2|11316.2|11314.2|11310.8|11308.8|5604
1649252100000|2022-04-06 13:35:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|4543
1649252400000|2022-04-06 13:40:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11311.5|11309.5|4790
1649252700000|2022-04-06 13:45:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|5018
1649253000000|2022-04-06 13:50:00|11316.2|11314.2|11321.7|11319.7|11322.5|11320.5|11315.8|11313.8|7253
1649253300000|2022-04-06 13:55:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|5382
1649253600000|2022-04-06 14:00:00|11325.6|11323.6|11331.9|11329.9|11334.2|11332.2|11324|11322|5337
1649253900000|2022-04-06 14:05:00|11331.1|11329.1|11325.6|11323.6|11332.6|11330.6|11325.6|11323.6|5517
1649254200000|2022-04-06 14:10:00|11327.2|11325.2|11321.7|11319.7|11328|11326|11321.3|11319.3|6985
1649254500000|2022-04-06 14:15:00|11322.5|11320.5|11327.2|11325.2|11328|11326|11321.7|11319.7|3417
1649254800000|2022-04-06 14:20:00|11328|11326|11326.4|11324.4|11328.7|11326.7|11324|11322|4922
1649255100000|2022-04-06 14:25:00|11325.6|11323.6|11322.5|11320.5|11328|11326|11321.7|11319.7|3565
1649255400000|2022-04-06 14:30:00|11323.3|11321.3|11318.6|11316.6|11324|11322|11317.8|11315.8|6048
1649255700000|2022-04-06 14:35:00|11317.8|11315.8|11320.9|11318.9|11322.5|11320.5|11317|11315|6104
1649256000000|2022-04-06 14:40:00|11320.1|11318.1|11324.8|11322.8|11327.2|11325.2|11319.4|11317.4|5993
1649256300000|2022-04-06 14:45:00|11325.6|11323.6|11329.5|11327.5|11329.5|11327.5|11325.6|11323.6|10156
1649256600000|2022-04-06 14:50:00|11328.7|11326.7|11324|11322|11328.7|11326.7|11324|11322|9152
1649256900000|2022-04-06 14:55:00|11323.3|11321.3|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|4802
1649257200000|2022-04-06 15:00:00|11322.5|11320.5|11330.3|11328.3|11330.3|11328.3|11322.5|11320.5|3309
1649257500000|2022-04-06 15:05:00|11331.1|11329.1|11330.7|11328.7|11331.9|11329.9|11328.7|11326.7|4182
1649257800000|2022-04-06 15:10:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11330.3|11328.3|3378
1649258100000|2022-04-06 15:15:00|11334.6|11332.6|11335.8|11333.8|11335.8|11333.8|11333.4|11331.4|4791
1649258400000|2022-04-06 15:20:00|11335.4|11333.4|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|4680
1649258700000|2022-04-06 15:25:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|2593
1649259000000|2022-04-06 15:30:00|11337.3|11335.3|11340.5|11338.5|11341.2|11339.2|11336.5|11334.5|5720
1649259300000|2022-04-06 15:35:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11340.5|11338.5|7389
1649259600000|2022-04-06 15:40:00|11344.4|11342.4|11345.9|11343.9|11347.5|11345.5|11344.4|11342.4|15295
1649259900000|2022-04-06 15:45:00|11345.1|11343.1|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|4657
1649260200000|2022-04-06 15:50:00|11345.9|11343.9|11342.8|11340.8|11348.3|11346.3|11342.8|11340.8|6315
1649260500000|2022-04-06 15:55:00|11342|11340|11342|11340|11344.4|11342.4|11341.2|11339.2|3050
1649260800000|2022-04-06 16:00:00|11342.8|11340.8|11340.5|11338.5|11343.2|11341.2|11340.5|11338.5|1835
1649261100000|2022-04-06 16:05:00|11339.7|11337.7|11338.1|11336.1|11342|11340|11338.1|11336.1|4508
1649261400000|2022-04-06 16:10:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|2101
1649261700000|2022-04-06 16:15:00|11339.7|11337.7|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|2121
1649262000000|2022-04-06 16:20:00|11339.7|11337.7|11341.2|11339.2|11341.2|11339.2|11338.9|11336.9|2766
1649262300000|2022-04-06 16:25:00|11340.5|11338.5|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|2312
1649262600000|2022-04-06 16:30:00|11344|11342|11344.4|11342.4|11344.4|11342.4|11343.6|11341.6|1909
1649262900000|2022-04-06 16:35:00|11343.6|11341.6|11344.4|11342.4|11344.4|11342.4|11342.8|11340.8|1645
1649263200000|2022-04-06 16:40:00|11345.1|11343.1|11343.6|11341.6|11347.5|11345.5|11343.6|11341.6|3696
1649263500000|2022-04-06 16:45:00|11344.4|11342.4|11340.5|11338.5|11344.4|11342.4|11340.5|11338.5|2811
1649263800000|2022-04-06 16:50:00|11341.2|11339.2|11342|11340|11343.6|11341.6|11340.5|11338.5|1456
1649264100000|2022-04-06 16:55:00|11341.2|11339.2|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|1372
1649264400000|2022-04-06 17:00:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11341.2|11339.2|912
1649264700000|2022-04-06 17:05:00|11342.4|11340.4|11339.7|11337.7|11342.4|11340.4|11338.9|11336.9|2598
1649265000000|2022-04-06 17:10:00|11340.5|11338.5|11337.3|11335.3|11340.5|11338.5|11337.3|11335.3|2979
1649265300000|2022-04-06 17:15:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11337.3|11335.3|1288
1649265600000|2022-04-06 17:20:00|11339.7|11337.7|11340.5|11338.5|11342|11340|11339.7|11337.7|845
1649265900000|2022-04-06 17:25:00|11339.7|11337.7|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|452
1649266200000|2022-04-06 17:30:00|11340.5|11338.5|11342.8|11340.8|11342.8|11340.8|11340.5|11338.5|1266
1649266500000|2022-04-06 17:35:00|11342|11340|11342.8|11340.8|11344.4|11342.4|11342|11340|2233
1649266800000|2022-04-06 17:40:00|11343.6|11341.6|11344.4|11342.4|11346.7|11344.7|11342|11340|3198
1649267100000|2022-04-06 17:45:00|11345.1|11343.1|11344.4|11342.4|11347.5|11345.5|11342.8|11340.8|3632
1649267400000|2022-04-06 17:50:00|11344.8|11342.8|11345.1|11343.1|11345.9|11343.9|11342.8|11340.8|2706
1649267700000|2022-04-06 17:55:00|11344.4|11342.4|11342.8|11340.8|11345.1|11343.1|11342.8|11340.8|3233
1649268000000|2022-04-06 18:00:00|11343.2|11341.2|11348.3|11346.3|11363.9|11361.9|11332.3|11330.3|11626
1649268300000|2022-04-06 18:05:00|11347.5|11345.5|11335.8|11333.8|11349.8|11347.8|11334.2|11332.2|10280
1649268600000|2022-04-06 18:10:00|11335|11333|11333.4|11331.4|11336.5|11334.5|11326.4|11324.4|12835
1649268900000|2022-04-06 18:15:00|11332.3|11330.3|11325.6|11323.6|11332.6|11330.6|11322.9|11320.9|8132
1649269200000|2022-04-06 18:20:00|11324.8|11322.8|11324|11322|11331.9|11329.9|11324|11322|4221
1649269500000|2022-04-06 18:25:00|11324.8|11322.8|11331.1|11329.1|11332.6|11330.6|11324|11322|5707
1649269800000|2022-04-06 18:30:00|11331.9|11329.9|11329.5|11327.5|11335.8|11333.8|11328.7|11326.7|4839
1649270100000|2022-04-06 18:35:00|11330.3|11328.3|11320.9|11318.9|11331.9|11329.9|11320.9|11318.9|4888
1649270400000|2022-04-06 18:40:00|11321.7|11319.7|11324|11322|11324.8|11322.8|11320.9|11318.9|5973
1649270700000|2022-04-06 18:45:00|11323.3|11321.3|11330.3|11328.3|11332.6|11330.6|11323.3|11321.3|6228
1649271000000|2022-04-06 18:50:00|11331.1|11329.1|11335.8|11333.8|11336.5|11334.5|11328.7|11326.7|4644
1649271300000|2022-04-06 18:55:00|11336.5|11334.5|11338.9|11336.9|11342.8|11340.8|11335.8|11333.8|10059
1649271600000|2022-04-06 19:00:00|11338.5|11336.5|11338.9|11336.9|11340.5|11338.5|11335.8|11333.8|3387
1649271900000|2022-04-06 19:05:00|11338.1|11336.1|11338.9|11336.9|11340.5|11338.5|11336.5|11334.5|2793
1649272200000|2022-04-06 19:10:00|11339.7|11337.7|11336.5|11334.5|11341.2|11339.2|11335.8|11333.8|2823
1649272500000|2022-04-06 19:15:00|11337.3|11335.3|11338.1|11336.1|11340.5|11338.5|11337.3|11335.3|1944
1649272800000|2022-04-06 19:20:00|11338.9|11336.9|11342|11340|11343.6|11341.6|11338.1|11336.1|1930
1649273100000|2022-04-06 19:25:00|11341.6|11339.6|11340.5|11338.5|11342|11340|11339.7|11337.7|1778
1649273400000|2022-04-06 19:30:00|11341.2|11339.2|11342.8|11340.8|11343.6|11341.6|11340.5|11338.5|2537
1649273700000|2022-04-06 19:35:00|11342|11340|11341.2|11339.2|11342|11340|11339.7|11337.7|1545
1649274000000|2022-04-06 19:40:00|11341.6|11339.6|11338.1|11336.1|11342|11340|11337.3|11335.3|1553
1649274300000|2022-04-06 19:45:00|11337.7|11335.7|11340.5|11338.5|11341.2|11339.2|11337.3|11335.3|4016
1649274600000|2022-04-06 19:50:00|11339.7|11337.7|11341.2|11339.2|11344.4|11342.4|11339.7|11337.7|10074
1649274900000|2022-04-06 19:55:00|11340.8|11338.8|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|3530
1649275200000|2022-04-06 20:00:00|11338.1|11336.1|11340.5|11338.5|11341.2|11339.2|11338.1|11336.1|3616
1649275500000|2022-04-06 20:05:00|11341.2|11339.2|11344.4|11342.4|11344.4|11342.4|11341.2|11339.2|2209
1649275800000|2022-04-06 20:10:00|11345.1|11343.1|11346.7|11344.7|11348.3|11346.3|11345.1|11343.1|2878
1649276100000|2022-04-06 20:15:00|11345.9|11343.9|11349.8|11347.8|11350.6|11348.6|11345.9|11343.9|2024
1649276400000|2022-04-06 20:20:00|11350.6|11348.6|11349|11347|11350.6|11348.6|11348.3|11346.3|1846
1649276700000|2022-04-06 20:25:00|11349.8|11347.8|11347.5|11345.5|11349.8|11347.8|11347.5|11345.5|904
1649277000000|2022-04-06 20:30:00|11347.1|11345.1|11347.5|11345.5|11348.3|11346.3|11344.8|11342.8|1038
1649277300000|2022-04-06 20:35:00|11348.3|11346.3|11349|11347|11349|11347|11346.7|11344.7|1194
1649277600000|2022-04-06 20:40:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11346.7|11344.7|947
1649277900000|2022-04-06 20:45:00|11347.5|11345.5|11350.6|11348.6|11351.4|11349.4|11347.5|11345.5|1103
1649278200000|2022-04-06 20:50:00|11351.4|11349.4|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|1575
1649278500000|2022-04-06 20:55:00|11351.4|11349.4|11348.7|11346.7|11351.4|11349.4|11348.3|11346.3|3556
1649282400000|2022-04-06 22:00:00|11348.3|11346.3|11351.4|11349.4|11356.1|11354.1|11348.3|11346.3|885
1649282700000|2022-04-06 22:05:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11351.4|11349.4|101
1649283000000|2022-04-06 22:10:00|11352.2|11350.2|11352.2|11350.2|11352.2|11350.2|11352.2|11350.2|53
1649283300000|2022-04-06 22:15:00|11353|11351|11352.2|11350.2|11353|11351|11352.2|11350.2|117
1649283600000|2022-04-06 22:20:00|11351.4|11349.4|11348.3|11346.3|11351.4|11349.4|11348.3|11346.3|209
1649283900000|2022-04-06 22:25:00|11347.1|11345.1|11346.7|11344.7|11347.1|11345.1|11345.1|11343.1|297
1649284200000|2022-04-06 22:30:00|11346.3|11344.3|11349|11347|11349|11347|11346.3|11344.3|346
1649284500000|2022-04-06 22:35:00|11348.3|11346.3|11346.7|11344.7|11348.3|11346.3|11345.9|11343.9|176
1649284800000|2022-04-06 22:40:00|11345.9|11343.9|11343.6|11341.6|11345.9|11343.9|11342.8|11340.8|328
1649285100000|2022-04-06 22:45:00|11344.4|11342.4|11345.1|11343.1|11346.7|11344.7|11344.4|11342.4|98
1649285400000|2022-04-06 22:50:00|11345.9|11343.9|11346.3|11344.3|11347.5|11345.5|11345.9|11343.9|104
1649285700000|2022-04-06 22:55:00|11345.9|11343.9|11345.1|11343.1|11346.7|11344.7|11344.4|11342.4|157
1649286000000|2022-04-06 23:00:00|11344.4|11342.4|11345.1|11343.1|11345.1|11343.1|11343.6|11341.6|221
1649286300000|2022-04-06 23:05:00|11345.9|11343.9|11344.8|11342.8|11346.7|11344.7|11342.8|11340.8|359
1649286600000|2022-04-06 23:10:00|11345.1|11343.1|11343.6|11341.6|11347.5|11345.5|11342.8|11340.8|667
1649286900000|2022-04-06 23:15:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|262
1649287200000|2022-04-06 23:20:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11343.6|11341.6|79
1649287500000|2022-04-06 23:25:00|11344|11342|11344.4|11342.4|11344.4|11342.4|11344|11342|21
1649287800000|2022-04-06 23:30:00|11345.5|11343.5|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|142
1649288100000|2022-04-06 23:35:00|11344|11342|11349|11347|11349|11347|11342.8|11340.8|307
1649288400000|2022-04-06 23:40:00|11348.3|11346.3|11347.5|11345.5|11349|11347|11346.7|11344.7|381
1649288700000|2022-04-06 23:45:00|11347.9|11345.9|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|500
1649289000000|2022-04-06 23:50:00|11350.2|11348.2|11353|11351|11355.3|11353.3|11349.8|11347.8|1161
1649289300000|2022-04-06 23:55:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11352.2|11350.2|425
1649289600000|2022-04-07 00:00:00|11353.7|11351.7|11359.6|11357.6|11360.8|11358.8|11353.7|11351.7|1497
1649289900000|2022-04-07 00:05:00|11360|11358|11365.5|11363.5|11365.5|11363.5|11359.2|11357.2|1427
1649290200000|2022-04-07 00:10:00|11364.7|11362.7|11369.4|11367.4|11371.7|11369.7|11364.7|11362.7|2062
1649290500000|2022-04-07 00:15:00|11370.1|11368.1|11364.7|11362.7|11370.1|11368.1|11363.9|11361.9|1047
1649290800000|2022-04-07 00:20:00|11365.5|11363.5|11367|11365|11367.8|11365.8|11363.5|11361.5|1128
1649291100000|2022-04-07 00:25:00|11367.8|11365.8|11376.4|11374.4|11377.2|11375.2|11367.8|11365.8|2472
1649291400000|2022-04-07 00:30:00|11377.2|11375.2|11376.4|11374.4|11380.3|11378.3|11375.6|11373.6|2532
1649291700000|2022-04-07 00:35:00|11377.2|11375.2|11376.4|11374.4|11378.7|11376.7|11375.6|11373.6|866
1649292000000|2022-04-07 00:40:00|11376|11374|11374|11372|11377.2|11375.2|11373.3|11371.3|862
1649292300000|2022-04-07 00:45:00|11373.7|11371.7|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|962
1649292600000|2022-04-07 00:50:00|11371.3|11369.3|11373.3|11371.3|11374.4|11372.4|11370.9|11368.9|600
1649292900000|2022-04-07 00:55:00|11374|11372|11370.9|11368.9|11374|11372|11369.4|11367.4|1339
1649293200000|2022-04-07 01:00:00|11370.5|11368.5|11368.6|11366.6|11370.5|11368.5|11367.8|11365.8|485
1649293500000|2022-04-07 01:05:00|11369.4|11367.4|11364.7|11362.7|11370.1|11368.1|11364.7|11362.7|1806
1649293800000|2022-04-07 01:10:00|11363.9|11361.9|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|1744
1649294100000|2022-04-07 01:15:00|11363.1|11361.1|11358.4|11356.4|11363.1|11361.1|11357.6|11355.6|1026
1649294400000|2022-04-07 01:20:00|11358.8|11356.8|11360|11358|11360|11358|11357.6|11355.6|963
1649294700000|2022-04-07 01:25:00|11360.4|11358.4|11362.3|11360.3|11362.3|11360.3|11360|11358|822
1649295000000|2022-04-07 01:30:00|11363.1|11361.1|11370.1|11368.1|11370.9|11368.9|11362.3|11360.3|2231
1649295300000|2022-04-07 01:35:00|11369.4|11367.4|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|929
1649295600000|2022-04-07 01:40:00|11369.4|11367.4|11370.9|11368.9|11374.8|11372.8|11369.4|11367.4|1530
1649295900000|2022-04-07 01:45:00|11370.1|11368.1|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|606
1649296200000|2022-04-07 01:50:00|11371.7|11369.7|11371.7|11369.7|11373.3|11371.3|11370.9|11368.9|968
1649296500000|2022-04-07 01:55:00|11370.9|11368.9|11374|11372|11375.6|11373.6|11370.9|11368.9|888
1649296800000|2022-04-07 02:00:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11372.5|11370.5|593
1649297100000|2022-04-07 02:05:00|11372.5|11370.5|11368.6|11366.6|11373.3|11371.3|11368.6|11366.6|5357
1649297400000|2022-04-07 02:10:00|11367.8|11365.8|11367.4|11365.4|11367.8|11365.8|11365.5|11363.5|341
1649297700000|2022-04-07 02:15:00|11367.8|11365.8|11368.6|11366.6|11368.6|11366.6|11365.5|11363.5|514
1649298000000|2022-04-07 02:20:00|11367.8|11365.8|11365.5|11363.5|11368.6|11366.6|11365.5|11363.5|1026
1649298300000|2022-04-07 02:25:00|11365.1|11363.1|11365.5|11363.5|11365.5|11363.5|11364.7|11362.7|4751
1649298600000|2022-04-07 02:30:00|11364.7|11362.7|11363.1|11361.1|11364.7|11362.7|11362.3|11360.3|686
1649298900000|2022-04-07 02:35:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|442
1649299200000|2022-04-07 02:40:00|11363.9|11361.9|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|508
1649299500000|2022-04-07 02:45:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|413
1649299800000|2022-04-07 02:50:00|11366.2|11364.2|11367|11365|11367|11365|11363.9|11361.9|1425
1649300100000|2022-04-07 02:55:00|11366.6|11364.6|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|504
1649300400000|2022-04-07 03:00:00|11367.4|11365.4|11366.2|11364.2|11367.4|11365.4|11366.2|11364.2|131
1649300700000|2022-04-07 03:05:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11364.7|11362.7|134
1649301000000|2022-04-07 03:10:00|11365.1|11363.1|11367|11365|11367|11365|11363.9|11361.9|621
1649301300000|2022-04-07 03:15:00|11367.4|11365.4|11368.6|11366.6|11368.6|11366.6|11367|11365|673
1649301600000|2022-04-07 03:20:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11367|11365|346
1649301900000|2022-04-07 03:25:00|11365.5|11363.5|11366.2|11364.2|11366.6|11364.6|11365.5|11363.5|397
1649302200000|2022-04-07 03:30:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11364.7|11362.7|517
1649302500000|2022-04-07 03:35:00|11365.5|11363.5|11364.7|11362.7|11366.2|11364.2|11363.9|11361.9|451
1649302800000|2022-04-07 03:40:00|11365.1|11363.1|11364.7|11362.7|11366.2|11364.2|11363.5|11361.5|360
1649303100000|2022-04-07 03:45:00|11363.9|11361.9|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|92
1649303400000|2022-04-07 03:50:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|327
1649303700000|2022-04-07 03:55:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11364.7|11362.7|361
1649304000000|2022-04-07 04:00:00|11366.2|11364.2|11366.2|11364.2|11367|11365|11365.5|11363.5|374
1649304300000|2022-04-07 04:05:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|388
1649304600000|2022-04-07 04:10:00|11364.7|11362.7|11362.3|11360.3|11364.7|11362.7|11360.8|11358.8|701
1649304900000|2022-04-07 04:15:00|11363.1|11361.1|11363.9|11361.9|11364.3|11362.3|11363.1|11361.1|161
1649305200000|2022-04-07 04:20:00|11363.5|11361.5|11363.1|11361.1|11363.9|11361.9|11362.3|11360.3|179
1649305500000|2022-04-07 04:25:00|11362.3|11360.3|11362.3|11360.3|11363.1|11361.1|11362.3|11360.3|82
1649305800000|2022-04-07 04:30:00|11361.5|11359.5|11360|11358|11361.5|11359.5|11359.2|11357.2|1051
1649306100000|2022-04-07 04:35:00|11359.2|11357.2|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|398
1649306400000|2022-04-07 04:40:00|11363.1|11361.1|11361.5|11359.5|11363.5|11361.5|11361.5|11359.5|250
1649306700000|2022-04-07 04:45:00|11360.8|11358.8|11363.1|11361.1|11363.1|11361.1|11360.8|11358.8|231
1649307000000|2022-04-07 04:50:00|11362.3|11360.3|11363.1|11361.1|11363.5|11361.5|11362.3|11360.3|218
1649307300000|2022-04-07 04:55:00|11362.7|11360.7|11363.9|11361.9|11364.7|11362.7|11362.7|11360.7|119
1649307600000|2022-04-07 05:00:00|11364.7|11362.7|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|321
1649307900000|2022-04-07 05:05:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|323
1649308200000|2022-04-07 05:10:00|11363.5|11361.5|11363.1|11361.1|11364.3|11362.3|11361.5|11359.5|762
1649308500000|2022-04-07 05:15:00|11363.9|11361.9|11361.5|11359.5|11363.9|11361.9|11361.5|11359.5|470
1649308800000|2022-04-07 05:20:00|11360.8|11358.8|11364.7|11362.7|11365.5|11363.5|11360.8|11358.8|689
1649309100000|2022-04-07 05:25:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|585
1649309400000|2022-04-07 05:30:00|11367|11365|11366.2|11364.2|11367.8|11365.8|11366.2|11364.2|341
1649309700000|2022-04-07 05:35:00|11367|11365|11365.5|11363.5|11367|11365|11364.7|11362.7|579
1649310000000|2022-04-07 05:40:00|11366.2|11364.2|11367|11365|11367|11365|11365.8|11363.8|420
1649310300000|2022-04-07 05:45:00|11366.6|11364.6|11366.6|11364.6|11367|11365|11365.5|11363.5|543
1649310600000|2022-04-07 05:50:00|11366.2|11364.2|11366.2|11364.2|11367.4|11365.4|11365.5|11363.5|480
1649310900000|2022-04-07 05:55:00|11367.4|11365.4|11369.4|11367.4|11370.1|11368.1|11367|11365|452
1649311200000|2022-04-07 06:00:00|11368.6|11366.6|11370.9|11368.9|11371.7|11369.7|11367.8|11365.8|1608
1649311500000|2022-04-07 06:05:00|11370.1|11368.1|11372.9|11370.9|11372.9|11370.9|11370.1|11368.1|1602
1649311800000|2022-04-07 06:10:00|11373.3|11371.3|11374|11372|11375.6|11373.6|11371.7|11369.7|986
1649312100000|2022-04-07 06:15:00|11373.7|11371.7|11372.5|11370.5|11374.8|11372.8|11371.7|11369.7|616
1649312400000|2022-04-07 06:20:00|11371.7|11369.7|11374.8|11372.8|11374.8|11372.8|11371.7|11369.7|712
1649312700000|2022-04-07 06:25:00|11374|11372|11373.3|11371.3|11376.4|11374.4|11373.3|11371.3|926
1649313000000|2022-04-07 06:30:00|11374|11372|11377.2|11375.2|11377.2|11375.2|11374|11372|909
1649313300000|2022-04-07 06:35:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11373.3|11371.3|1897
1649313600000|2022-04-07 06:40:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1301
1649313900000|2022-04-07 06:45:00|11377.2|11375.2|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|2223
1649314200000|2022-04-07 06:50:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11378|11376|1366
1649314500000|2022-04-07 06:55:00|11377.2|11375.2|11374|11372|11377.2|11375.2|11374|11372|1768
1649314800000|2022-04-07 07:00:00|11374.8|11372.8|11378|11376|11378.7|11376.7|11374|11372|3442
1649315100000|2022-04-07 07:05:00|11377.6|11375.6|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|1953
1649315400000|2022-04-07 07:10:00|11378|11376|11374|11372|11378.7|11376.7|11373.3|11371.3|2941
1649315700000|2022-04-07 07:15:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|2474
1649316000000|2022-04-07 07:20:00|11375.6|11373.6|11378|11376|11379.5|11377.5|11375.6|11373.6|2029
1649316300000|2022-04-07 07:25:00|11377.2|11375.2|11373.3|11371.3|11378|11376|11373.3|11371.3|1430
1649316600000|2022-04-07 07:30:00|11374|11372|11376.4|11374.4|11377.2|11375.2|11372.5|11370.5|2011
1649316900000|2022-04-07 07:35:00|11375.6|11373.6|11371.7|11369.7|11376.4|11374.4|11371.3|11369.3|2290
1649317200000|2022-04-07 07:40:00|11370.9|11368.9|11369.4|11367.4|11371.7|11369.7|11367|11365|2360
1649317500000|2022-04-07 07:45:00|11368.6|11366.6|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1554
1649317800000|2022-04-07 07:50:00|11368.2|11366.2|11368.6|11366.6|11371.7|11369.7|11367.8|11365.8|1964
1649318100000|2022-04-07 07:55:00|11369|11367|11370.1|11368.1|11372.5|11370.5|11367.8|11365.8|1706
1649318400000|2022-04-07 08:00:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|974
1649318700000|2022-04-07 08:05:00|11370.9|11368.9|11373.3|11371.3|11374|11372|11370.9|11368.9|988
1649319000000|2022-04-07 08:10:00|11374|11372|11377.2|11375.2|11377.2|11375.2|11373.3|11371.3|799
1649319300000|2022-04-07 08:15:00|11376.4|11374.4|11374|11372|11377.2|11375.2|11374|11372|1090
1649319600000|2022-04-07 08:20:00|11374.4|11372.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1456
1649319900000|2022-04-07 08:25:00|11376|11374|11375.6|11373.6|11376|11374|11373.3|11371.3|757
1649320200000|2022-04-07 08:30:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11371.7|11369.7|658
1649320500000|2022-04-07 08:35:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|736
1649320800000|2022-04-07 08:40:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|562
1649321100000|2022-04-07 08:45:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11369.4|11367.4|649
1649321400000|2022-04-07 08:50:00|11369.8|11367.8|11373.3|11371.3|11374|11372|11369.8|11367.8|1196
1649321700000|2022-04-07 08:55:00|11373.7|11371.7|11375.6|11373.6|11375.6|11373.6|11373.3|11371.3|602
1649322000000|2022-04-07 09:00:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|522
1649322300000|2022-04-07 09:05:00|11373.3|11371.3|11371.7|11369.7|11374|11372|11371.7|11369.7|453
1649322600000|2022-04-07 09:10:00|11372.5|11370.5|11372.5|11370.5|11373.3|11371.3|11371.3|11369.3|566
1649322900000|2022-04-07 09:15:00|11371.7|11369.7|11370.9|11368.9|11371.7|11369.7|11370.1|11368.1|1163
1649323200000|2022-04-07 09:20:00|11371.7|11369.7|11370.9|11368.9|11374|11372|11370.1|11368.1|1551
1649323500000|2022-04-07 09:25:00|11371.7|11369.7|11369.4|11367.4|11372.5|11370.5|11369.4|11367.4|1271
1649323800000|2022-04-07 09:30:00|11368.6|11366.6|11370.9|11368.9|11371.7|11369.7|11368.6|11366.6|1311
1649324100000|2022-04-07 09:35:00|11371.7|11369.7|11370.1|11368.1|11372.5|11370.5|11370.1|11368.1|1253
1649324400000|2022-04-07 09:40:00|11369.4|11367.4|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|1165
1649324700000|2022-04-07 09:45:00|11370.9|11368.9|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|204
1649325000000|2022-04-07 09:50:00|11368.6|11366.6|11370.1|11368.1|11370.9|11368.9|11367.8|11365.8|631
1649325300000|2022-04-07 09:55:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367|11365|561
1649325600000|2022-04-07 10:00:00|11368.2|11366.2|11367|11365|11368.6|11366.6|11367|11365|1020
1649325900000|2022-04-07 10:05:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11366.2|11364.2|1093
1649326200000|2022-04-07 10:10:00|11367.4|11365.4|11366.2|11364.2|11367.4|11365.4|11365.5|11363.5|886
1649326500000|2022-04-07 10:15:00|11367|11365|11368.6|11366.6|11369.4|11367.4|11367|11365|349
1649326800000|2022-04-07 10:20:00|11369.4|11367.4|11368.6|11366.6|11370.1|11368.1|11368.6|11366.6|316
1649327100000|2022-04-07 10:25:00|11369.4|11367.4|11367.8|11365.8|11369.4|11367.4|11367|11365|745
1649327400000|2022-04-07 10:30:00|11367|11365|11368.6|11366.6|11369.4|11367.4|11367|11365|864
1649327700000|2022-04-07 10:35:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|886
1649328000000|2022-04-07 10:40:00|11365.5|11363.5|11366.2|11364.2|11366.2|11364.2|11363.9|11361.9|1228
1649328300000|2022-04-07 10:45:00|11367|11365|11362.3|11360.3|11367|11365|11362.3|11360.3|1378
1649328600000|2022-04-07 10:50:00|11363.1|11361.1|11364.7|11362.7|11364.7|11362.7|11362.3|11360.3|1314
1649328900000|2022-04-07 10:55:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11360.8|11358.8|2842
1649329200000|2022-04-07 11:00:00|11364.7|11362.7|11363.9|11361.9|11364.7|11362.7|11360.8|11358.8|1611
1649329500000|2022-04-07 11:05:00|11364.3|11362.3|11362.3|11360.3|11364.7|11362.7|11355.3|11353.3|3827
1649329800000|2022-04-07 11:10:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|1995
1649330100000|2022-04-07 11:15:00|11363.1|11361.1|11363.9|11361.9|11365.5|11363.5|11363.1|11361.1|1223
1649330400000|2022-04-07 11:20:00|11364.7|11362.7|11362.3|11360.3|11364.7|11362.7|11361.5|11359.5|999
1649330700000|2022-04-07 11:25:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|1453
1649331000000|2022-04-07 11:30:00|11363.1|11361.1|11360|11358|11363.1|11361.1|11359.2|11357.2|2004
1649331300000|2022-04-07 11:35:00|11359.2|11357.2|11355.3|11353.3|11360.8|11358.8|11354.1|11352.1|2258
1649331600000|2022-04-07 11:40:00|11354.5|11352.5|11352.2|11350.2|11354.5|11352.5|11349.8|11347.8|4108
1649331900000|2022-04-07 11:45:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11350.6|11348.6|3473
1649332200000|2022-04-07 11:50:00|11353.7|11351.7|11353.7|11351.7|11357.6|11355.6|11353.7|11351.7|2472
1649332500000|2022-04-07 11:55:00|11354.5|11352.5|11351.8|11349.8|11356.1|11354.1|11350.6|11348.6|3418
1649332800000|2022-04-07 12:00:00|11351.4|11349.4|11352.2|11350.2|11352.2|11350.2|11349.8|11347.8|2303
1649333100000|2022-04-07 12:05:00|11351.4|11349.4|11353.7|11351.7|11355.3|11353.3|11349.8|11347.8|4204
1649333400000|2022-04-07 12:10:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|6061
1649333700000|2022-04-07 12:15:00|11355.3|11353.3|11351.4|11349.4|11356.9|11354.9|11350.6|11348.6|3413
1649334000000|2022-04-07 12:20:00|11350.6|11348.6|11356.9|11354.9|11358.4|11356.4|11349|11347|4644
1649334300000|2022-04-07 12:25:00|11357.6|11355.6|11354.1|11352.1|11358.4|11356.4|11354.1|11352.1|3761
1649334600000|2022-04-07 12:30:00|11353.7|11351.7|11355.3|11353.3|11356.1|11354.1|11351.4|11349.4|4181
1649334900000|2022-04-07 12:35:00|11354.5|11352.5|11353.7|11351.7|11354.5|11352.5|11349.8|11347.8|3773
1649335200000|2022-04-07 12:40:00|11354.5|11352.5|11350.6|11348.6|11356.1|11354.1|11350.6|11348.6|4564
1649335500000|2022-04-07 12:45:00|11351.4|11349.4|11345.9|11343.9|11351.4|11349.4|11344.4|11342.4|7650
1649335800000|2022-04-07 12:50:00|11346.7|11344.7|11353|11351|11353|11351|11345.9|11343.9|7853
1649336100000|2022-04-07 12:55:00|11352.2|11350.2|11347.5|11345.5|11353.7|11351.7|11346.7|11344.7|3952
1649336400000|2022-04-07 13:00:00|11346.7|11344.7|11349.8|11347.8|11350.6|11348.6|11345.9|11343.9|3807
1649336700000|2022-04-07 13:05:00|11349|11347|11345.9|11343.9|11349|11347|11345.1|11343.1|4001
1649337000000|2022-04-07 13:10:00|11345.1|11343.1|11349|11347|11350.6|11348.6|11343.6|11341.6|5516
1649337300000|2022-04-07 13:15:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11346.7|11344.7|2551
1649337600000|2022-04-07 13:20:00|11349.8|11347.8|11355.3|11353.3|11355.3|11353.3|11349.8|11347.8|2705
1649337900000|2022-04-07 13:25:00|11354.5|11352.5|11351.4|11349.4|11355.3|11353.3|11350.6|11348.6|4174
1649338200000|2022-04-07 13:30:00|11350.6|11348.6|11347.5|11345.5|11351.4|11349.4|11346.7|11344.7|4061
1649338500000|2022-04-07 13:35:00|11348.3|11346.3|11350.6|11348.6|11351.4|11349.4|11346.7|11344.7|2629
1649338800000|2022-04-07 13:40:00|11349.8|11347.8|11351.4|11349.4|11353|11351|11349.8|11347.8|4048
1649339100000|2022-04-07 13:45:00|11350.6|11348.6|11354.5|11352.5|11354.5|11352.5|11348.3|11346.3|4959
1649339400000|2022-04-07 13:50:00|11355.3|11353.3|11357.6|11355.6|11360|11358|11355.3|11353.3|6255
1649339700000|2022-04-07 13:55:00|11356.9|11354.9|11363.9|11361.9|11364.7|11362.7|11356.9|11354.9|4996
1649340000000|2022-04-07 14:00:00|11364.7|11362.7|11367|11365|11369.4|11367.4|11363.1|11361.1|6118
1649340300000|2022-04-07 14:05:00|11367.4|11365.4|11363.1|11361.1|11369.4|11367.4|11362.3|11360.3|6906
1649340600000|2022-04-07 14:10:00|11362.3|11360.3|11364.7|11362.7|11364.7|11362.7|11360|11358|3958
1649340900000|2022-04-07 14:15:00|11365.1|11363.1|11362.3|11360.3|11365.5|11363.5|11361.5|11359.5|4361
1649341200000|2022-04-07 14:20:00|11363.1|11361.1|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|3554
1649341500000|2022-04-07 14:25:00|11363.9|11361.9|11359.2|11357.2|11365.5|11363.5|11358.4|11356.4|5346
1649341800000|2022-04-07 14:30:00|11360|11358|11367|11365|11367|11365|11360|11358|9615
1649342100000|2022-04-07 14:35:00|11366.2|11364.2|11368.6|11366.6|11369.4|11367.4|11364.7|11362.7|11644
1649342400000|2022-04-07 14:40:00|11367.8|11365.8|11362.3|11360.3|11369.4|11367.4|11359.2|11357.2|10971
1649342700000|2022-04-07 14:45:00|11361.5|11359.5|11356.9|11354.9|11363.1|11361.1|11356.1|11354.1|9482
1649343000000|2022-04-07 14:50:00|11356.1|11354.1|11357.6|11355.6|11360|11358|11355.3|11353.3|11004
1649343300000|2022-04-07 14:55:00|11358|11356|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|8714
1649343600000|2022-04-07 15:00:00|11359.2|11357.2|11352.2|11350.2|11359.2|11357.2|11351.4|11349.4|11039
1649343900000|2022-04-07 15:05:00|11351.8|11349.8|11353|11351|11353.7|11351.7|11351.4|11349.4|11155
1649344200000|2022-04-07 15:10:00|11353.7|11351.7|11353|11351|11356.1|11354.1|11353|11351|9219
1649344500000|2022-04-07 15:15:00|11353.7|11351.7|11356.1|11354.1|11356.9|11354.9|11353|11351|7737
1649344800000|2022-04-07 15:20:00|11356.9|11354.9|11356.9|11354.9|11358.4|11356.4|11355.3|11353.3|9020
1649345100000|2022-04-07 15:25:00|11357.6|11355.6|11360.8|11358.8|11361.5|11359.5|11356.9|11354.9|11899
1649345400000|2022-04-07 15:30:00|11360|11358|11360.8|11358.8|11360.8|11358.8|11358.4|11356.4|4956
1649345700000|2022-04-07 15:35:00|11360|11358|11360.8|11358.8|11364.7|11362.7|11360|11358|5687
1649346000000|2022-04-07 15:40:00|11360|11358|11361.5|11359.5|11362.3|11360.3|11360|11358|4048
1649346300000|2022-04-07 15:45:00|11360.8|11358.8|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|3059
1649346600000|2022-04-07 15:50:00|11362.3|11360.3|11357.6|11355.6|11363.1|11361.1|11357.3|11355.3|4781
1649346900000|2022-04-07 15:55:00|11356.9|11354.9|11355.3|11353.3|11356.9|11354.9|11353|11351|3530
1649347200000|2022-04-07 16:00:00|11354.5|11352.5|11353.7|11351.7|11355.3|11353.3|11353|11351|2686
1649347500000|2022-04-07 16:05:00|11353|11351|11353.7|11351.7|11354.5|11352.5|11352.2|11350.2|1602
1649347800000|2022-04-07 16:10:00|11354.5|11352.5|11353|11351|11354.5|11352.5|11351.4|11349.4|1528
1649348100000|2022-04-07 16:15:00|11353.7|11351.7|11353.7|11351.7|11354.5|11352.5|11353|11351|1766
1649348400000|2022-04-07 16:20:00|11354.5|11352.5|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|2371
1649348700000|2022-04-07 16:25:00|11352.6|11350.6|11352.2|11350.2|11353|11351|11350.6|11348.6|2865
1649349000000|2022-04-07 16:30:00|11353|11351|11349|11347|11353|11351|11348.3|11346.3|3664
1649349300000|2022-04-07 16:35:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11348.3|11346.3|4429
1649349600000|2022-04-07 16:40:00|11349|11347|11351.4|11349.4|11352.2|11350.2|11349|11347|2772
1649349900000|2022-04-07 16:45:00|11350.6|11348.6|11352.2|11350.2|11352.2|11350.2|11349.8|11347.8|2601
1649350200000|2022-04-07 16:50:00|11353|11351|11349.8|11347.8|11353|11351|11349|11347|4483
1649350500000|2022-04-07 16:55:00|11350.6|11348.6|11349.8|11347.8|11351.4|11349.4|11349|11347|1233
1649350800000|2022-04-07 17:00:00|11350.2|11348.2|11352.2|11350.2|11353|11351|11349.8|11347.8|4083
1649351100000|2022-04-07 17:05:00|11351.4|11349.4|11351.4|11349.4|11353|11351|11350.6|11348.6|2418
1649351400000|2022-04-07 17:10:00|11352.2|11350.2|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|2375
1649351700000|2022-04-07 17:15:00|11351.8|11349.8|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|2005
1649352000000|2022-04-07 17:20:00|11349|11347|11353|11351|11353.7|11351.7|11349|11347|2185
1649352300000|2022-04-07 17:25:00|11352.2|11350.2|11353|11351|11353|11351|11352.2|11350.2|753
1649352600000|2022-04-07 17:30:00|11351.4|11349.4|11351.4|11349.4|11353|11351|11351.4|11349.4|2118
1649352900000|2022-04-07 17:35:00|11350.6|11348.6|11353|11351|11353|11351|11350.6|11348.6|1373
1649353200000|2022-04-07 17:40:00|11352.2|11350.2|11352.2|11350.2|11354.5|11352.5|11351.4|11349.4|1319
1649353500000|2022-04-07 17:45:00|11351.4|11349.4|11351.4|11349.4|11352.2|11350.2|11350.6|11348.6|708
1649353800000|2022-04-07 17:50:00|11350.6|11348.6|11352.2|11350.2|11352.2|11350.2|11350.6|11348.6|1279
1649354100000|2022-04-07 17:55:00|11351.4|11349.4|11350.6|11348.6|11352.2|11350.2|11350.6|11348.6|2094
1649354400000|2022-04-07 18:00:00|11349.8|11347.8|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|450
1649354700000|2022-04-07 18:05:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|982
1649355000000|2022-04-07 18:10:00|11352.6|11350.6|11349|11347|11352.6|11350.6|11348.3|11346.3|2284
1649355300000|2022-04-07 18:15:00|11348.7|11346.7|11348.3|11346.3|11349.8|11347.8|11347.5|11345.5|1539
1649355600000|2022-04-07 18:20:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|2838
1649355900000|2022-04-07 18:25:00|11350.6|11348.6|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|1846
1649356200000|2022-04-07 18:30:00|11348.3|11346.3|11345.1|11343.1|11348.3|11346.3|11343.6|11341.6|2904
1649356500000|2022-04-07 18:35:00|11345.5|11343.5|11348.3|11346.3|11349.8|11347.8|11345.1|11343.1|2470
1649356800000|2022-04-07 18:40:00|11349|11347|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|2497
1649357100000|2022-04-07 18:45:00|11349|11347|11349|11347|11349.8|11347.8|11347.5|11345.5|1602
1649357400000|2022-04-07 18:50:00|11348.7|11346.7|11349.8|11347.8|11350.2|11348.2|11347.5|11345.5|2208
1649357700000|2022-04-07 18:55:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11348.3|11346.3|6053
1649358000000|2022-04-07 19:00:00|11350.6|11348.6|11347.5|11345.5|11351.4|11349.4|11347.5|11345.5|1890
1649358300000|2022-04-07 19:05:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|1010
1649358600000|2022-04-07 19:10:00|11347.5|11345.5|11349|11347|11349|11347|11347.5|11345.5|1108
1649358900000|2022-04-07 19:15:00|11348.3|11346.3|11345.9|11343.9|11348.3|11346.3|11344.4|11342.4|2469
1649359200000|2022-04-07 19:20:00|11346.7|11344.7|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|990
1649359500000|2022-04-07 19:25:00|11346.7|11344.7|11345.1|11343.1|11347.5|11345.5|11344.4|11342.4|2159
1649359800000|2022-04-07 19:30:00|11344.4|11342.4|11346.7|11344.7|11346.7|11344.7|11344.4|11342.4|823
1649360100000|2022-04-07 19:35:00|11347.5|11345.5|11351.4|11349.4|11351.4|11349.4|11347.5|11345.5|2798
1649360400000|2022-04-07 19:40:00|11350.6|11348.6|11348.7|11346.7|11352.2|11350.2|11348.3|11346.3|3431
1649360700000|2022-04-07 19:45:00|11349|11347|11348.3|11346.3|11350.6|11348.6|11348.3|11346.3|1979
1649361000000|2022-04-07 19:50:00|11347.5|11345.5|11350.6|11348.6|11350.6|11348.6|11347.5|11345.5|2592
1649361300000|2022-04-07 19:55:00|11349.8|11347.8|11353|11351|11353.7|11351.7|11349|11347|4787
1649361600000|2022-04-07 20:00:00|11353.7|11351.7|11349.8|11347.8|11354.5|11352.5|11349|11347|5342
1649361900000|2022-04-07 20:05:00|11349|11347|11349|11347|11349.8|11347.8|11348.3|11346.3|1830
1649362200000|2022-04-07 20:10:00|11349.4|11347.4|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|2754
1649362500000|2022-04-07 20:15:00|11349.4|11347.4|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|1241
1649362800000|2022-04-07 20:20:00|11346.7|11344.7|11345.9|11343.9|11347.5|11345.5|11344.4|11342.4|1243
1649363100000|2022-04-07 20:25:00|11346.3|11344.3|11347.5|11345.5|11347.9|11345.9|11345.9|11343.9|604
1649363400000|2022-04-07 20:30:00|11346.7|11344.7|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|1349
1649363700000|2022-04-07 20:35:00|11346.7|11344.7|11342|11340|11346.7|11344.7|11342|11340|1406
1649364000000|2022-04-07 20:40:00|11341.2|11339.2|11340.5|11338.5|11342.8|11340.8|11340.5|11338.5|1363
1649364300000|2022-04-07 20:45:00|11341.2|11339.2|11344.4|11342.4|11344.4|11342.4|11339.7|11337.7|2524
1649364600000|2022-04-07 20:50:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|1241
1649364900000|2022-04-07 20:55:00|11341.2|11339.2|11342.8|11340.8|11342.8|11340.8|11341.2|11339.2|2397
1649368800000|2022-04-07 22:00:00|11341.6|11339.6|11346.7|11344.7|11350.6|11348.6|11341.2|11339.2|1298
1649369100000|2022-04-07 22:05:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|319
1649369400000|2022-04-07 22:10:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|221
1649369700000|2022-04-07 22:15:00|11347.5|11345.5|11348.3|11346.3|11348.3|11346.3|11347.5|11345.5|81
1649370000000|2022-04-07 22:20:00|11347.5|11345.5|11346.7|11344.7|11347.9|11345.9|11346.7|11344.7|282
1649370300000|2022-04-07 22:25:00|11347.5|11345.5|11344.4|11342.4|11347.5|11345.5|11344.4|11342.4|942
1649370600000|2022-04-07 22:30:00|11345.1|11343.1|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|334
1649370900000|2022-04-07 22:35:00|11344.4|11342.4|11347.5|11345.5|11347.5|11345.5|11344.4|11342.4|265
1649371200000|2022-04-07 22:40:00|11348.3|11346.3|11345.9|11343.9|11348.3|11346.3|11345.1|11343.1|249
1649371500000|2022-04-07 22:45:00|11345.5|11343.5|11346.7|11344.7|11346.7|11344.7|11345.5|11343.5|103
1649371800000|2022-04-07 22:50:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|244
1649372100000|2022-04-07 22:55:00|11345.1|11343.1|11345.9|11343.9|11345.9|11343.9|11344.4|11342.4|173
1649372400000|2022-04-07 23:00:00|11345.1|11343.1|11347.1|11345.1|11347.5|11345.5|11345.1|11343.1|138
1649372700000|2022-04-07 23:05:00|11347.5|11345.5|11347.5|11345.5|11348.3|11346.3|11346.7|11344.7|297
1649373000000|2022-04-07 23:10:00|11346.7|11344.7|11345.1|11343.1|11346.7|11344.7|11345.1|11343.1|202
1649373300000|2022-04-07 23:15:00|11345.9|11343.9|11345.1|11343.1|11345.9|11343.9|11345.1|11343.1|200
1649373600000|2022-04-07 23:20:00|11345.5|11343.5|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|84
1649373900000|2022-04-07 23:25:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|363
1649374200000|2022-04-07 23:30:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.9|11343.9|159
1649374500000|2022-04-07 23:35:00|11346.3|11344.3|11346.7|11344.7|11347.5|11345.5|11345.9|11343.9|154
1649374800000|2022-04-07 23:40:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|174
1649375100000|2022-04-07 23:45:00|11347.5|11345.5|11349|11347|11349|11347|11346.7|11344.7|214
1649375400000|2022-04-07 23:50:00|11349.8|11347.8|11350.6|11348.6|11350.6|11348.6|11349|11347|214
1649375700000|2022-04-07 23:55:00|11350.2|11348.2|11349|11347|11350.6|11348.6|11349|11347|420
1649376000000|2022-04-08 00:00:00|11348.3|11346.3|11355.3|11353.3|11355.3|11353.3|11347.5|11345.5|507
1649376300000|2022-04-08 00:05:00|11354.9|11352.9|11355.3|11353.3|11356.1|11354.1|11353|11351|394
1649376600000|2022-04-08 00:10:00|11354.5|11352.5|11354.5|11352.5|11355.3|11353.3|11353.3|11351.3|353
1649376900000|2022-04-08 00:15:00|11355.3|11353.3|11353|11351|11356.1|11354.1|11353|11351|412
1649377200000|2022-04-08 00:20:00|11353.7|11351.7|11355.3|11353.3|11355.3|11353.3|11353.7|11351.7|321
1649377500000|2022-04-08 00:25:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11354.5|11352.5|798
1649377800000|2022-04-08 00:30:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11356.1|11354.1|734
1649378100000|2022-04-08 00:35:00|11357.6|11355.6|11355.3|11353.3|11359.2|11357.2|11354.9|11352.9|538
1649378400000|2022-04-08 00:40:00|11354.5|11352.5|11352.2|11350.2|11355.3|11353.3|11351.4|11349.4|777
1649378700000|2022-04-08 00:45:00|11352.6|11350.6|11347.9|11345.9|11352.6|11350.6|11346.7|11344.7|835
1649379000000|2022-04-08 00:50:00|11347.5|11345.5|11349.8|11347.8|11350.6|11348.6|11346.7|11344.7|597
1649379300000|2022-04-08 00:55:00|11350.2|11348.2|11347.5|11345.5|11352.2|11350.2|11347.5|11345.5|600
1649379600000|2022-04-08 01:00:00|11346.7|11344.7|11348.3|11346.3|11349|11347|11346.7|11344.7|504
1649379900000|2022-04-08 01:05:00|11349|11347|11350.6|11348.6|11351.4|11349.4|11349|11347|558
1649380200000|2022-04-08 01:10:00|11349.8|11347.8|11352.2|11350.2|11353|11351|11349.8|11347.8|358
1649380500000|2022-04-08 01:15:00|11351.4|11349.4|11351.4|11349.4|11353.7|11351.7|11351.4|11349.4|395
1649380800000|2022-04-08 01:20:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11350.6|11348.6|125
1649381100000|2022-04-08 01:25:00|11351.4|11349.4|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|300
1649381400000|2022-04-08 01:30:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|236
1649381700000|2022-04-08 01:35:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11353|11351|516
1649382000000|2022-04-08 01:40:00|11353.7|11351.7|11352.2|11350.2|11353.7|11351.7|11352.2|11350.2|404
1649382300000|2022-04-08 01:45:00|11353|11351|11350.6|11348.6|11353|11351|11350.6|11348.6|239
1649382600000|2022-04-08 01:50:00|11351.4|11349.4|11350.6|11348.6|11351.4|11349.4|11350.6|11348.6|153
1649382900000|2022-04-08 01:55:00|11351|11349|11349|11347|11351.4|11349.4|11348.3|11346.3|129
1649383200000|2022-04-08 02:00:00|11348.3|11346.3|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|227
1649383500000|2022-04-08 02:05:00|11349.8|11347.8|11351|11349|11351.4|11349.4|11349.8|11347.8|46
1649383800000|2022-04-08 02:10:00|11351.4|11349.4|11351.4|11349.4|11352.2|11350.2|11351|11349|94
1649384100000|2022-04-08 02:15:00|11351|11349|11349.8|11347.8|11352.2|11350.2|11349.8|11347.8|146
1649384400000|2022-04-08 02:20:00|11349|11347|11347.5|11345.5|11349|11347|11346.7|11344.7|289
1649384700000|2022-04-08 02:25:00|11346.7|11344.7|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|118
1649385000000|2022-04-08 02:30:00|11347.1|11345.1|11346.7|11344.7|11347.5|11345.5|11346.7|11344.7|308
1649385300000|2022-04-08 02:35:00|11347.1|11345.1|11342|11340|11347.5|11345.5|11342|11340|1424
1649385600000|2022-04-08 02:40:00|11342.8|11340.8|11341.6|11339.6|11342.8|11340.8|11340.5|11338.5|1016
1649385900000|2022-04-08 02:45:00|11341.2|11339.2|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|205
1649386200000|2022-04-08 02:50:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|122
1649386500000|2022-04-08 02:55:00|11340.5|11338.5|11340.5|11338.5|11342|11340|11339.7|11337.7|591
1649386800000|2022-04-08 03:00:00|11340.1|11338.1|11338.9|11336.9|11341.2|11339.2|11337.3|11335.3|703
1649387100000|2022-04-08 03:05:00|11339.3|11337.3|11335.8|11333.8|11339.7|11337.7|11335.8|11333.8|568
1649387400000|2022-04-08 03:10:00|11335|11333|11331.5|11329.5|11335.8|11333.8|11331.1|11329.1|1322
1649387700000|2022-04-08 03:15:00|11331.1|11329.1|11335|11333|11335|11333|11331.1|11329.1|969
1649388000000|2022-04-08 03:20:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.9|11329.9|389
1649388300000|2022-04-08 03:25:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1091
1649388600000|2022-04-08 03:30:00|11333.4|11331.4|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|412
1649388900000|2022-04-08 03:35:00|11332.6|11330.6|11333.4|11331.4|11333.4|11331.4|11331.9|11329.9|402
1649389200000|2022-04-08 03:40:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|150
1649389500000|2022-04-08 03:45:00|11333.4|11331.4|11336.5|11334.5|11336.5|11334.5|11333.4|11331.4|643
1649389800000|2022-04-08 03:50:00|11336.2|11334.2|11337.3|11335.3|11338.5|11336.5|11335.8|11333.8|747
1649390100000|2022-04-08 03:55:00|11337.7|11335.7|11338.9|11336.9|11338.9|11336.9|11337.7|11335.7|562
1649390400000|2022-04-08 04:00:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11336.5|11334.5|252
1649390700000|2022-04-08 04:05:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11338.1|11336.1|47
1649391000000|2022-04-08 04:10:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11337.3|11335.3|85
1649391300000|2022-04-08 04:15:00|11338.9|11336.9|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|376
1649391600000|2022-04-08 04:20:00|11335.8|11333.8|11337.3|11335.3|11337.7|11335.7|11335|11333|358
1649391900000|2022-04-08 04:25:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|581
1649392200000|2022-04-08 04:30:00|11335|11333|11335.8|11333.8|11336.2|11334.2|11335|11333|124
1649392500000|2022-04-08 04:35:00|11335|11333|11336.5|11334.5|11336.5|11334.5|11335|11333|122
1649392800000|2022-04-08 04:40:00|11336.2|11334.2|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|575
1649393100000|2022-04-08 04:45:00|11336.9|11334.9|11334.2|11332.2|11336.9|11334.9|11333.4|11331.4|151
1649393400000|2022-04-08 04:50:00|11333.8|11331.8|11334.6|11332.6|11335.8|11333.8|11333.4|11331.4|369
1649393700000|2022-04-08 04:55:00|11334.2|11332.2|11336.5|11334.5|11336.5|11334.5|11334.2|11332.2|457
1649394000000|2022-04-08 05:00:00|11336.9|11334.9|11337.3|11335.3|11337.3|11335.3|11336.9|11334.9|154
1649394300000|2022-04-08 05:05:00|11337.7|11335.7|11338.5|11336.5|11339.7|11337.7|11337.3|11335.3|191
1649394600000|2022-04-08 05:10:00|11338.9|11336.9|11337.3|11335.3|11338.9|11336.9|11337.3|11335.3|161
1649394900000|2022-04-08 05:15:00|11337.7|11335.7|11336.5|11334.5|11338.1|11336.1|11336.5|11334.5|52
1649395200000|2022-04-08 05:20:00|11335.8|11333.8|11335|11333|11335.8|11333.8|11335|11333|220
1649395500000|2022-04-08 05:25:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335|11333|203
1649395800000|2022-04-08 05:30:00|11336.2|11334.2|11335|11333|11336.5|11334.5|11334.2|11332.2|124
1649396100000|2022-04-08 05:35:00|11335.4|11333.4|11335|11333|11335.8|11333.8|11335|11333|48
1649396400000|2022-04-08 05:40:00|11335.8|11333.8|11336.5|11334.5|11336.5|11334.5|11335.8|11333.8|95
1649396700000|2022-04-08 05:45:00|11337.3|11335.3|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|403
1649397000000|2022-04-08 05:50:00|11339.3|11337.3|11338.1|11336.1|11339.7|11337.7|11337.3|11335.3|210
1649397300000|2022-04-08 05:55:00|11338.9|11336.9|11340.8|11338.8|11341.2|11339.2|11338.9|11336.9|724
1649397600000|2022-04-08 06:00:00|11340.5|11338.5|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|728
1649397900000|2022-04-08 06:05:00|11341.2|11339.2|11338.9|11336.9|11341.2|11339.2|11338.9|11336.9|277
1649398200000|2022-04-08 06:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11338.1|11336.1|479
1649398500000|2022-04-08 06:15:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11335.8|11333.8|302
1649398800000|2022-04-08 06:20:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11336.5|11334.5|267
1649399100000|2022-04-08 06:25:00|11336.9|11334.9|11339.7|11337.7|11339.7|11337.7|11336.5|11334.5|364
1649399400000|2022-04-08 06:30:00|11338.9|11336.9|11337.3|11335.3|11339.7|11337.7|11336.5|11334.5|887
1649399700000|2022-04-08 06:35:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11338.1|11336.1|486
1649400000000|2022-04-08 06:40:00|11341.2|11339.2|11339.7|11337.7|11341.2|11339.2|11338.9|11336.9|550
1649400300000|2022-04-08 06:45:00|11339.3|11337.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|706
1649400600000|2022-04-08 06:50:00|11338.1|11336.1|11335.8|11333.8|11338.1|11336.1|11334.2|11332.2|888
1649400900000|2022-04-08 06:55:00|11335|11333|11339.7|11337.7|11339.7|11337.7|11335|11333|1064
1649401200000|2022-04-08 07:00:00|11341.2|11339.2|11338.1|11336.1|11341.2|11339.2|11338.1|11336.1|907
1649401500000|2022-04-08 07:05:00|11337.3|11335.3|11339.7|11337.7|11340.8|11338.8|11335|11333|1579
1649401800000|2022-04-08 07:10:00|11340.5|11338.5|11339.7|11337.7|11340.5|11338.5|11338.1|11336.1|590
1649402100000|2022-04-08 07:15:00|11340.1|11338.1|11336.5|11334.5|11340.5|11338.5|11336.5|11334.5|786
1649402400000|2022-04-08 07:20:00|11337.3|11335.3|11338.1|11336.1|11338.9|11336.9|11336.5|11334.5|1342
1649402700000|2022-04-08 07:25:00|11337.3|11335.3|11341.2|11339.2|11341.2|11339.2|11337.3|11335.3|710
1649403000000|2022-04-08 07:30:00|11340.5|11338.5|11338.9|11336.9|11341.2|11339.2|11338.1|11336.1|598
1649403300000|2022-04-08 07:35:00|11338.5|11336.5|11338.1|11336.1|11340.5|11338.5|11338.1|11336.1|665
1649403600000|2022-04-08 07:40:00|11338.9|11336.9|11340.5|11338.5|11342|11340|11338.1|11336.1|687
1649403900000|2022-04-08 07:45:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|941
1649404200000|2022-04-08 07:50:00|11340.5|11338.5|11342.8|11340.8|11343.6|11341.6|11340.5|11338.5|924
1649404500000|2022-04-08 07:55:00|11342|11340|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|942
1649404800000|2022-04-08 08:00:00|11340.5|11338.5|11335|11333|11341.2|11339.2|11335|11333|965
1649405100000|2022-04-08 08:05:00|11335.4|11333.4|11336.5|11334.5|11337.3|11335.3|11334.6|11332.6|1124
1649405400000|2022-04-08 08:10:00|11337.3|11335.3|11332.6|11330.6|11337.3|11335.3|11332.6|11330.6|750
1649405700000|2022-04-08 08:15:00|11331.1|11329.1|11328|11326|11331.9|11329.9|11328|11326|2353
1649406000000|2022-04-08 08:20:00|11328.3|11326.3|11324.8|11322.8|11329.5|11327.5|11323.3|11321.3|1368
1649406300000|2022-04-08 08:25:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11325.6|11323.6|856
1649406600000|2022-04-08 08:30:00|11329.5|11327.5|11331.9|11329.9|11332.6|11330.6|11328.7|11326.7|1492
1649406900000|2022-04-08 08:35:00|11332.6|11330.6|11329.5|11327.5|11333.4|11331.4|11329.5|11327.5|1035
1649407200000|2022-04-08 08:40:00|11330.3|11328.3|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|559
1649407500000|2022-04-08 08:45:00|11331.1|11329.1|11331.5|11329.5|11332.6|11330.6|11330.3|11328.3|859
1649407800000|2022-04-08 08:50:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|777
1649408100000|2022-04-08 08:55:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1005
1649408400000|2022-04-08 09:00:00|11328.7|11326.7|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|785
1649408700000|2022-04-08 09:05:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11324.8|11322.8|1151
1649409000000|2022-04-08 09:10:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|1570
1649409300000|2022-04-08 09:15:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|1912
1649409600000|2022-04-08 09:20:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|2156
1649409900000|2022-04-08 09:25:00|11327.6|11325.6|11328|11326|11328.7|11326.7|11327.2|11325.2|1494
1649410200000|2022-04-08 09:30:00|11327.6|11325.6|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|2450
1649410500000|2022-04-08 09:35:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|993
1649410800000|2022-04-08 09:40:00|11325.6|11323.6|11327.2|11325.2|11328|11326|11325.6|11323.6|1211
1649411100000|2022-04-08 09:45:00|11328|11326|11328|11326|11328.7|11326.7|11327.2|11325.2|651
1649411400000|2022-04-08 09:50:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|352
1649411700000|2022-04-08 09:55:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|1063
1649412000000|2022-04-08 10:00:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|263
1649412300000|2022-04-08 10:05:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11328|11326|1065
1649412600000|2022-04-08 10:10:00|11330.7|11328.7|11331.1|11329.1|11331.1|11329.1|11330.3|11328.3|1441
1649412900000|2022-04-08 10:15:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|1209
1649413200000|2022-04-08 10:20:00|11329.5|11327.5|11330.3|11328.3|11331.1|11329.1|11329.1|11327.1|753
1649413500000|2022-04-08 10:25:00|11331.1|11329.1|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|374
1649413800000|2022-04-08 10:30:00|11331.1|11329.1|11332.6|11330.6|11333|11331|11330.3|11328.3|767
1649414100000|2022-04-08 10:35:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|764
1649414400000|2022-04-08 10:40:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|585
1649414700000|2022-04-08 10:45:00|11330.3|11328.3|11329.5|11327.5|11330.3|11328.3|11329.5|11327.5|1083
1649415000000|2022-04-08 10:50:00|11328.7|11326.7|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|581
1649415300000|2022-04-08 10:55:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|1176
1649415600000|2022-04-08 11:00:00|11328|11326|11325.2|11323.2|11328.7|11326.7|11324.8|11322.8|1462
1649415900000|2022-04-08 11:05:00|11324.8|11322.8|11317.8|11315.8|11324.8|11322.8|11317.8|11315.8|1789
1649416200000|2022-04-08 11:10:00|11317.4|11315.4|11321.7|11319.7|11323.3|11321.3|11313.9|11311.9|5134
1649416500000|2022-04-08 11:15:00|11322.5|11320.5|11319.4|11317.4|11324|11322|11319.4|11317.4|2133
1649416800000|2022-04-08 11:20:00|11320.1|11318.1|11322.5|11320.5|11324|11322|11320.1|11318.1|2415
1649417100000|2022-04-08 11:25:00|11323.3|11321.3|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|2741
1649417400000|2022-04-08 11:30:00|11325.6|11323.6|11328.7|11326.7|11329.5|11327.5|11325.6|11323.6|2164
1649417700000|2022-04-08 11:35:00|11328|11326|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|2544
1649418000000|2022-04-08 11:40:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.8|11322.8|1664
1649418300000|2022-04-08 11:45:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|2310
1649418600000|2022-04-08 11:50:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|1952
1649418900000|2022-04-08 11:55:00|11325.6|11323.6|11328|11326|11328|11326|11325.6|11323.6|3502
1649419200000|2022-04-08 12:00:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|2993
1649419500000|2022-04-08 12:05:00|11328|11326|11327.2|11325.2|11329.5|11327.5|11324.8|11322.8|2870
1649419800000|2022-04-08 12:10:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324|11322|4146
1649420100000|2022-04-08 12:15:00|11324|11322|11324|11322|11328|11326|11323.3|11321.3|4933
1649420400000|2022-04-08 12:20:00|11323.3|11321.3|11328|11326|11329.5|11327.5|11323.3|11321.3|2918
1649420700000|2022-04-08 12:25:00|11328.7|11326.7|11331.1|11329.1|11331.1|11329.1|11328|11326|3175
1649421000000|2022-04-08 12:30:00|11330.3|11328.3|11320.9|11318.9|11332.6|11330.6|11320.9|11318.9|4770
1649421300000|2022-04-08 12:35:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11319.4|11317.4|5099
1649421600000|2022-04-08 12:40:00|11320.5|11318.5|11313.9|11311.9|11322.5|11320.5|11313.9|11311.9|4045
1649421900000|2022-04-08 12:45:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11310|11308|7259
1649422200000|2022-04-08 12:50:00|11317.8|11315.8|11314.7|11312.7|11318.6|11316.6|11314.7|11312.7|3682
1649422500000|2022-04-08 12:55:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11314.7|11312.7|2967
1649422800000|2022-04-08 13:00:00|11315.5|11313.5|11312.3|11310.3|11317|11315|11310.8|11308.8|3737
1649423100000|2022-04-08 13:05:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11309.2|11307.2|5232
1649423400000|2022-04-08 13:10:00|11310|11308|11306.1|11304.1|11311.5|11309.5|11304.5|11302.5|4634
1649423700000|2022-04-08 13:15:00|11306.5|11304.5|11309.2|11307.2|11310|11308|11306.1|11304.1|4144
1649424000000|2022-04-08 13:20:00|11310|11308|11310.8|11308.8|11312.3|11310.3|11309.2|11307.2|4376
1649424300000|2022-04-08 13:25:00|11310.4|11308.4|11310|11308|11313.9|11311.9|11308.4|11306.4|6117
1649424600000|2022-04-08 13:30:00|11309.2|11307.2|11316.2|11314.2|11317|11315|11309.2|11307.2|4256
1649424900000|2022-04-08 13:35:00|11317|11315|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|3202
1649425200000|2022-04-08 13:40:00|11314.7|11312.7|11317.8|11315.8|11318.6|11316.6|11313.1|11311.1|4724
1649425500000|2022-04-08 13:45:00|11318.6|11316.6|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|3416
1649425800000|2022-04-08 13:50:00|11314.7|11312.7|11320.9|11318.9|11320.9|11318.9|11314.7|11312.7|3224
1649426100000|2022-04-08 13:55:00|11321.7|11319.7|11327.2|11325.2|11331.1|11329.1|11320.9|11318.9|7226
1649426400000|2022-04-08 14:00:00|11328|11326|11331.9|11329.9|11331.9|11329.9|11327.2|11325.2|3141
1649426700000|2022-04-08 14:05:00|11332.6|11330.6|11333.4|11331.4|11335|11333|11331.1|11329.1|4082
1649427000000|2022-04-08 14:10:00|11334.2|11332.2|11332.6|11330.6|11336.5|11334.5|11330.3|11328.3|4449
1649427300000|2022-04-08 14:15:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11330.3|11328.3|4173
1649427600000|2022-04-08 14:20:00|11332.6|11330.6|11330.3|11328.3|11335|11333|11330.3|11328.3|7993
1649427900000|2022-04-08 14:25:00|11329.5|11327.5|11324.8|11322.8|11329.5|11327.5|11324.8|11322.8|4674
1649428200000|2022-04-08 14:30:00|11325.6|11323.6|11324.8|11322.8|11327.2|11325.2|11324.8|11322.8|1619
1649428500000|2022-04-08 14:35:00|11324.4|11322.4|11324|11322|11325.6|11323.6|11320.9|11318.9|2268
1649428800000|2022-04-08 14:40:00|11324.4|11322.4|11328.7|11326.7|11328.7|11326.7|11324|11322|2208
1649429100000|2022-04-08 14:45:00|11328.3|11326.3|11328.7|11326.7|11329.5|11327.5|11326|11324|2795
1649429400000|2022-04-08 14:50:00|11328|11326|11328.7|11326.7|11329.5|11327.5|11326.4|11324.4|2526
1649429700000|2022-04-08 14:55:00|11329.5|11327.5|11329.5|11327.5|11336.5|11334.5|11329.5|11327.5|4408
1649430000000|2022-04-08 15:00:00|11330.3|11328.3|11334.2|11332.2|11334.2|11332.2|11329.5|11327.5|2935
1649430300000|2022-04-08 15:05:00|11335|11333|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|2518
1649430600000|2022-04-08 15:10:00|11331.9|11329.9|11330.3|11328.3|11334.2|11332.2|11330.3|11328.3|2179
1649430900000|2022-04-08 15:15:00|11331.1|11329.1|11332.6|11330.6|11333.4|11331.4|11330.3|11328.3|1833
1649431200000|2022-04-08 15:20:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11328.7|11326.7|1217
1649431500000|2022-04-08 15:25:00|11331.1|11329.1|11327.2|11325.2|11331.9|11329.9|11326.4|11324.4|2199
1649431800000|2022-04-08 15:30:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|1941
1649432100000|2022-04-08 15:35:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|2196
1649432400000|2022-04-08 15:40:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|1224
1649432700000|2022-04-08 15:45:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|3173
1649433000000|2022-04-08 15:50:00|11329.5|11327.5|11331.1|11329.1|11331.1|11329.1|11328|11326|1874
1649433300000|2022-04-08 15:55:00|11330.7|11328.7|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1453
1649433600000|2022-04-08 16:00:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11327.2|11325.2|3265
1649433900000|2022-04-08 16:05:00|11328|11326|11328.7|11326.7|11330.3|11328.3|11328|11326|1042
1649434200000|2022-04-08 16:10:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|2476
1649434500000|2022-04-08 16:15:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11327.2|11325.2|1178
1649434800000|2022-04-08 16:20:00|11328.3|11326.3|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|790
1649435100000|2022-04-08 16:25:00|11328|11326|11328|11326|11328|11326|11326.4|11324.4|396
1649435400000|2022-04-08 16:30:00|11327.6|11325.6|11328|11326|11328|11326|11327.2|11325.2|604
1649435700000|2022-04-08 16:35:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11326.4|11324.4|1413
1649436000000|2022-04-08 16:40:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|1289
1649436300000|2022-04-08 16:45:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|952
1649436600000|2022-04-08 16:50:00|11325.6|11323.6|11324.8|11322.8|11327.2|11325.2|11324|11322|1862
1649436900000|2022-04-08 16:55:00|11324|11322|11324.8|11322.8|11326.4|11324.4|11324|11322|1551
1649437200000|2022-04-08 17:00:00|11325.2|11323.2|11321.7|11319.7|11325.6|11323.6|11320.1|11318.1|3543
1649437500000|2022-04-08 17:05:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|2406
1649437800000|2022-04-08 17:10:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|410
1649438100000|2022-04-08 17:15:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|1159
1649438400000|2022-04-08 17:20:00|11324|11322|11324|11322|11325.6|11323.6|11321.7|11319.7|1791
1649438700000|2022-04-08 17:25:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324|11322|1218
1649439000000|2022-04-08 17:30:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|893
1649439300000|2022-04-08 17:35:00|11323.7|11321.7|11324|11322|11324|11322|11321.7|11319.7|1324
1649439600000|2022-04-08 17:40:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|545
1649439900000|2022-04-08 17:45:00|11322.5|11320.5|11322.9|11320.9|11323.3|11321.3|11320.9|11318.9|1136
1649440200000|2022-04-08 17:50:00|11323.3|11321.3|11324|11322|11325.2|11323.2|11323.3|11321.3|1459
1649440500000|2022-04-08 17:55:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|2386
1649440800000|2022-04-08 18:00:00|11322.5|11320.5|11324|11322|11324|11322|11322.5|11320.5|987
1649441100000|2022-04-08 18:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|292
1649441400000|2022-04-08 18:10:00|11324|11322|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|1097
1649441700000|2022-04-08 18:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|1545
1649442000000|2022-04-08 18:20:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1421
1649442300000|2022-04-08 18:25:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324|11322|1091
1649442600000|2022-04-08 18:30:00|11324.4|11322.4|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|1309
1649442900000|2022-04-08 18:35:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|1295
1649443200000|2022-04-08 18:40:00|11319.4|11317.4|11317|11315|11320.1|11318.1|11317|11315|2533
1649443500000|2022-04-08 18:45:00|11316.2|11314.2|11317|11315|11318.6|11316.6|11316.2|11314.2|3360
1649443800000|2022-04-08 18:50:00|11317.8|11315.8|11320.9|11318.9|11321.3|11319.3|11316.2|11314.2|1681
1649444100000|2022-04-08 18:55:00|11320.1|11318.1|11320.9|11318.9|11322.5|11320.5|11319.4|11317.4|4694
1649444400000|2022-04-08 19:00:00|11321.3|11319.3|11317.8|11315.8|11321.7|11319.7|11317|11315|4323
1649444700000|2022-04-08 19:05:00|11317|11315|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|1063
1649445000000|2022-04-08 19:10:00|11317.4|11315.4|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|2234
1649445300000|2022-04-08 19:15:00|11318.6|11316.6|11317|11315|11320.9|11318.9|11316.2|11314.2|5541
1649445600000|2022-04-08 19:20:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2713
1649445900000|2022-04-08 19:25:00|11315.5|11313.5|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|2267
1649446200000|2022-04-08 19:30:00|11317|11315|11319.4|11317.4|11320.1|11318.1|11317|11315|1360
1649446500000|2022-04-08 19:35:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|875
1649446800000|2022-04-08 19:40:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|1077
1649447100000|2022-04-08 19:45:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|886
1649447400000|2022-04-08 19:50:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|2972
1649447700000|2022-04-08 19:55:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2106
1649448000000|2022-04-08 20:00:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11321.7|11319.7|2159
1649448300000|2022-04-08 20:05:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|603
1649448600000|2022-04-08 20:10:00|11324|11322|11323.3|11321.3|11324|11322|11322.5|11320.5|782
1649448900000|2022-04-08 20:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|499
1649449200000|2022-04-08 20:20:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1395
1649449500000|2022-04-08 20:25:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|894
1649449800000|2022-04-08 20:30:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|2191
1649450100000|2022-04-08 20:35:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|1678
1649450400000|2022-04-08 20:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11322.1|11320.1|1818
1649450700000|2022-04-08 20:45:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|714
1649451000000|2022-04-08 20:50:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11322.5|11320.5|1249
1649451300000|2022-04-08 20:55:00|11322.5|11320.5|11320.5|11318.5|11322.5|11320.5|11320.1|11318.1|3421
1649628000000|2022-04-10 22:00:00|11311.5|11309.5|11306.9|11304.9|11313.1|11311.1|11306.1|11304.1|957
1649628300000|2022-04-10 22:05:00|11307.6|11305.6|11305.3|11303.3|11308.4|11306.4|11304.5|11302.5|413
1649628600000|2022-04-10 22:10:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|272
1649628900000|2022-04-10 22:15:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|350
1649629200000|2022-04-10 22:20:00|11307.6|11305.6|11310|11308|11310|11308|11307.6|11305.6|247
1649629500000|2022-04-10 22:25:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|184
1649629800000|2022-04-10 22:30:00|11309.6|11307.6|11310.8|11308.8|11311.5|11309.5|11309.6|11307.6|218
1649630100000|2022-04-10 22:35:00|11311.2|11309.2|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|328
1649630400000|2022-04-10 22:40:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|322
1649630700000|2022-04-10 22:45:00|||||||||81
1649631000000|2022-04-10 22:50:00|11311.2|11309.2|11310.8|11308.8|11311.2|11309.2|11310|11308|336
1649631300000|2022-04-10 22:55:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|240
1649631600000|2022-04-10 23:00:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|718
1649631900000|2022-04-10 23:05:00|11310.4|11308.4|11313.1|11311.1|11313.1|11311.1|11310|11308|301
1649632200000|2022-04-10 23:10:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|195
1649632500000|2022-04-10 23:15:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|197
1649632800000|2022-04-10 23:20:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|283
1649633100000|2022-04-10 23:25:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11309.2|11307.2|857
1649633400000|2022-04-10 23:30:00|11310.8|11308.8|11311.5|11309.5|11311.9|11309.9|11310.8|11308.8|422
1649633700000|2022-04-10 23:35:00|11311.9|11309.9|11313.9|11311.9|11314.7|11312.7|11311.9|11309.9|483
1649634000000|2022-04-10 23:40:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|256
1649634300000|2022-04-10 23:45:00|11312.7|11310.7|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|286
1649634600000|2022-04-10 23:50:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|284
1649634900000|2022-04-10 23:55:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310|11308|215
1649635200000|2022-04-11 00:00:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11311.9|11309.9|705
1649635500000|2022-04-11 00:05:00|11312.3|11310.3|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|399
1649635800000|2022-04-11 00:10:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|589
1649636100000|2022-04-11 00:15:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11307.6|11305.6|912
1649636400000|2022-04-11 00:20:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|340
1649636700000|2022-04-11 00:25:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|347
1649637000000|2022-04-11 00:30:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|340
1649637300000|2022-04-11 00:35:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|300
1649637600000|2022-04-11 00:40:00|11312.3|11310.3|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|241
1649637900000|2022-04-11 00:45:00|11310.8|11308.8|11310.8|11308.8|11311.9|11309.9|11310.8|11308.8|73
1649638200000|2022-04-11 00:50:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|140
1649638500000|2022-04-11 00:55:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|338
1649638800000|2022-04-11 01:00:00|11312.3|11310.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|191
1649639100000|2022-04-11 01:05:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|341
1649639400000|2022-04-11 01:10:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|107
1649639700000|2022-04-11 01:15:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|138
1649640000000|2022-04-11 01:20:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11315.5|11313.5|313
1649640300000|2022-04-11 01:25:00|11315.8|11313.8|11311.9|11309.9|11316.2|11314.2|11311.5|11309.5|473
1649640600000|2022-04-11 01:30:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|358
1649640900000|2022-04-11 01:35:00|11310|11308|11310|11308|11310.8|11308.8|11309.2|11307.2|345
1649641200000|2022-04-11 01:40:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|175
1649641500000|2022-04-11 01:45:00|11310|11308|11310.8|11308.8|11311.2|11309.2|11309.2|11307.2|337
1649641800000|2022-04-11 01:50:00|11310|11308|11310|11308|11311.2|11309.2|11310|11308|167
1649642100000|2022-04-11 01:55:00|11309.6|11307.6|11307.6|11305.6|11310|11308|11306.9|11304.9|573
1649642400000|2022-04-11 02:00:00|11306.9|11304.9|11299.8|11297.8|11306.9|11304.9|11299|11297|1422
1649642700000|2022-04-11 02:05:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.1|11293.1|1645
1649643000000|2022-04-11 02:10:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.9|11293.9|555
1649643300000|2022-04-11 02:15:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|378
1649643600000|2022-04-11 02:20:00|11300.2|11298.2|11297.1|11295.1|11300.6|11298.6|11296.7|11294.7|489
1649643900000|2022-04-11 02:25:00|11296.7|11294.7|11293.6|11291.6|11296.7|11294.7|11292.8|11290.8|964
1649644200000|2022-04-11 02:30:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11288.9|11286.9|1081
1649644500000|2022-04-11 02:35:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11292|11290|470
1649644800000|2022-04-11 02:40:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11290.5|11288.5|1055
1649645100000|2022-04-11 02:45:00|11291.2|11289.2|11289.7|11287.7|11292|11290|11288.9|11286.9|239
1649645400000|2022-04-11 02:50:00|11290.5|11288.5|11288.1|11286.1|11290.5|11288.5|11285.8|11283.8|881
1649645700000|2022-04-11 02:55:00|11288.5|11286.5|11290.8|11288.8|11291.2|11289.2|11286.5|11284.5|794
1649646000000|2022-04-11 03:00:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|951
1649646300000|2022-04-11 03:05:00|11290.5|11288.5|11290.8|11288.8|11292|11290|11288.9|11286.9|467
1649646600000|2022-04-11 03:10:00|11291.2|11289.2|11292|11290|11292|11290|11290.5|11288.5|129
1649646900000|2022-04-11 03:15:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11290.1|11288.1|320
1649647200000|2022-04-11 03:20:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|555
1649647500000|2022-04-11 03:25:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|333
1649647800000|2022-04-11 03:30:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|585
1649648100000|2022-04-11 03:35:00|11290.8|11288.8|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|321
1649648400000|2022-04-11 03:40:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|370
1649648700000|2022-04-11 03:45:00|11288.5|11286.5|11288.1|11286.1|11288.5|11286.5|11286.5|11284.5|407
1649649000000|2022-04-11 03:50:00|11287.3|11285.3|11284.2|11282.2|11288.1|11286.1|11284.2|11282.2|540
1649649300000|2022-04-11 03:55:00|11285|11283|11285|11283|11286.5|11284.5|11283.4|11281.4|1295
1649649600000|2022-04-11 04:00:00|11284.6|11282.6|11283.4|11281.4|11285|11283|11283.4|11281.4|409
1649649900000|2022-04-11 04:05:00|11284.2|11282.2|11286.5|11284.5|11287.3|11285.3|11283.8|11281.8|737
1649650200000|2022-04-11 04:10:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|253
1649650500000|2022-04-11 04:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|170
1649650800000|2022-04-11 04:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|348
1649651100000|2022-04-11 04:25:00|11288.5|11286.5|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|157
1649651400000|2022-04-11 04:30:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11289.7|11287.7|433
1649651700000|2022-04-11 04:35:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|42
1649652000000|2022-04-11 04:40:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|246
1649652300000|2022-04-11 04:45:00|11288.9|11286.9|11288.9|11286.9|11289.3|11287.3|11288.1|11286.1|96
1649652600000|2022-04-11 04:50:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|165
1649652900000|2022-04-11 04:55:00|11287.7|11285.7|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|110
1649653200000|2022-04-11 05:00:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|210
1649653500000|2022-04-11 05:05:00|11286.9|11284.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|292
1649653800000|2022-04-11 05:10:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|101
1649654100000|2022-04-11 05:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|145
1649654400000|2022-04-11 05:20:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|224
1649654700000|2022-04-11 05:25:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|173
1649655000000|2022-04-11 05:30:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|365
1649655300000|2022-04-11 05:35:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|306
1649655600000|2022-04-11 05:40:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.9|11286.9|119
1649655900000|2022-04-11 05:45:00|11289.3|11287.3|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|219
1649656200000|2022-04-11 05:50:00|11288.5|11286.5|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|267
1649656500000|2022-04-11 05:55:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11290.5|11288.5|590
1649656800000|2022-04-11 06:00:00|11292.4|11290.4|11295.1|11293.1|11295.9|11293.9|11292.4|11290.4|1657
1649657100000|2022-04-11 06:05:00|11295.5|11293.5|11294.4|11292.4|11295.9|11293.9|11292|11290|928
1649657400000|2022-04-11 06:10:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|859
1649657700000|2022-04-11 06:15:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11292|11290|1035
1649658000000|2022-04-11 06:20:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|806
1649658300000|2022-04-11 06:25:00|11294.4|11292.4|11294.4|11292.4|11294.8|11292.8|11292|11290|805
1649658600000|2022-04-11 06:30:00|11293.6|11291.6|11297.5|11295.5|11299.8|11297.8|11293.6|11291.6|1250
1649658900000|2022-04-11 06:35:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11294.4|11292.4|1542
1649659200000|2022-04-11 06:40:00|11295.9|11293.9|11294|11292|11295.9|11293.9|11292.8|11290.8|945
1649659500000|2022-04-11 06:45:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|326
1649659800000|2022-04-11 06:50:00|11295.1|11293.1|11294.8|11292.8|11295.9|11293.9|11293.6|11291.6|805
1649660100000|2022-04-11 06:55:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|413
1649660400000|2022-04-11 07:00:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11293.6|11291.6|940
1649660700000|2022-04-11 07:05:00|11297.1|11295.1|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|766
1649661000000|2022-04-11 07:10:00|11294.4|11292.4|11298.3|11296.3|11299|11297|11292.8|11290.8|1683
1649661300000|2022-04-11 07:15:00|11299|11297|11300.6|11298.6|11303|11301|11297.5|11295.5|2626
1649661600000|2022-04-11 07:20:00|11301.4|11299.4|11300.6|11298.6|11303|11301|11300.6|11298.6|1517
1649661900000|2022-04-11 07:25:00|11300.2|11298.2|11297.5|11295.5|11301.4|11299.4|11297.5|11295.5|780
1649662200000|2022-04-11 07:30:00|11298.3|11296.3|11299|11297|11301.4|11299.4|11297.5|11295.5|1607
1649662500000|2022-04-11 07:35:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11299.8|11297.8|831
1649662800000|2022-04-11 07:40:00|11301|11299|11298.3|11296.3|11301.4|11299.4|11297.5|11295.5|1051
1649663100000|2022-04-11 07:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|1550
1649663400000|2022-04-11 07:50:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|657
1649663700000|2022-04-11 07:55:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|548
1649664000000|2022-04-11 08:00:00|11295.1|11293.1|11295.9|11293.9|11296.3|11294.3|11293.6|11291.6|1672
1649664300000|2022-04-11 08:05:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11292|11290|1364
1649664600000|2022-04-11 08:10:00|11295.9|11293.9|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|1164
1649664900000|2022-04-11 08:15:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|620
1649665200000|2022-04-11 08:20:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.9|11293.9|1044
1649665500000|2022-04-11 08:25:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|645
1649665800000|2022-04-11 08:30:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|467
1649666100000|2022-04-11 08:35:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1566
1649666400000|2022-04-11 08:40:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11291.2|11289.2|1150
1649666700000|2022-04-11 08:45:00|11294|11292|11298.3|11296.3|11299|11297|11293.6|11291.6|1256
1649667000000|2022-04-11 08:50:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|713
1649667300000|2022-04-11 08:55:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11295.9|11293.9|611
1649667600000|2022-04-11 09:00:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|1150
1649667900000|2022-04-11 09:05:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|1157
1649668200000|2022-04-11 09:10:00|11299.8|11297.8|11302.2|11300.2|11303|11301|11299|11297|1128
1649668500000|2022-04-11 09:15:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11301.4|11299.4|832
1649668800000|2022-04-11 09:20:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|592
1649669100000|2022-04-11 09:25:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|869
1649669400000|2022-04-11 09:30:00|11300.6|11298.6|11299|11297|11301.4|11299.4|11299|11297|831
1649669700000|2022-04-11 09:35:00|11298.3|11296.3|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|1567
1649670000000|2022-04-11 09:40:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|858
1649670300000|2022-04-11 09:45:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11294.4|11292.4|894
1649670600000|2022-04-11 09:50:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|1254
1649670900000|2022-04-11 09:55:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1392
1649671200000|2022-04-11 10:00:00|11294|11292|11295.9|11293.9|11295.9|11293.9|11294|11292|1279
1649671500000|2022-04-11 10:05:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|486
1649671800000|2022-04-11 10:10:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|675
1649672100000|2022-04-11 10:15:00|11295.9|11293.9|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|982
1649672400000|2022-04-11 10:20:00|11293.6|11291.6|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|1145
1649672700000|2022-04-11 10:25:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|1003
1649673000000|2022-04-11 10:30:00|11293.6|11291.6|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|737
1649673300000|2022-04-11 10:35:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|1047
1649673600000|2022-04-11 10:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|906
1649673900000|2022-04-11 10:45:00|11290.5|11288.5|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|1669
1649674200000|2022-04-11 10:50:00|11285.8|11283.8|11289.7|11287.7|11290.1|11288.1|11285.8|11283.8|1868
1649674500000|2022-04-11 10:55:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|1725
1649674800000|2022-04-11 11:00:00|11292.8|11290.8|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1082
1649675100000|2022-04-11 11:05:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1002
1649675400000|2022-04-11 11:10:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|786
1649675700000|2022-04-11 11:15:00|11294.4|11292.4|11296.7|11294.7|11297.5|11295.5|11293.6|11291.6|1813
1649676000000|2022-04-11 11:20:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|1363
1649676300000|2022-04-11 11:25:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|2645
1649676600000|2022-04-11 11:30:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|3312
1649676900000|2022-04-11 11:35:00|11297.5|11295.5|11299|11297|11300.6|11298.6|11296.7|11294.7|1324
1649677200000|2022-04-11 11:40:00|11299.8|11297.8|11299|11297|11299.8|11297.8|11298.3|11296.3|740
1649677500000|2022-04-11 11:45:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|830
1649677800000|2022-04-11 11:50:00|11301.4|11299.4|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|638
1649678100000|2022-04-11 11:55:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11299.8|11297.8|993
1649678400000|2022-04-11 12:00:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|1906
1649678700000|2022-04-11 12:05:00|11301.4|11299.4|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|4453
1649679000000|2022-04-11 12:10:00|11302.2|11300.2|11299|11297|11304.5|11302.5|11298.3|11296.3|4682
1649679300000|2022-04-11 12:15:00|11299.4|11297.4|11294.4|11292.4|11300.2|11298.2|11294.4|11292.4|2857
1649679600000|2022-04-11 12:20:00|11295.1|11293.1|11294.4|11292.4|11296.7|11294.7|11290.5|11288.5|6194
1649679900000|2022-04-11 12:25:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|4557
1649680200000|2022-04-11 12:30:00|11292.8|11290.8|11298.3|11296.3|11298.3|11296.3|11292.8|11290.8|2923
1649680500000|2022-04-11 12:35:00|11299|11297|11302.2|11300.2|11303.7|11301.7|11298.3|11296.3|3503
1649680800000|2022-04-11 12:40:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|4520
1649681100000|2022-04-11 12:45:00|11303.7|11301.7|11306.9|11304.9|11307.6|11305.6|11303|11301|3663
1649681400000|2022-04-11 12:50:00|11306.1|11304.1|11309.2|11307.2|11310.8|11308.8|11306.1|11304.1|5080
1649681700000|2022-04-11 12:55:00|11308.4|11306.4|11307.6|11305.6|11310|11308|11306.9|11304.9|5664
1649682000000|2022-04-11 13:00:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11305.3|11303.3|7859
1649682300000|2022-04-11 13:05:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|2477
1649682600000|2022-04-11 13:10:00|11305.3|11303.3|11304.5|11302.5|11305.7|11303.7|11302.2|11300.2|2441
1649682900000|2022-04-11 13:15:00|11304.1|11302.1|11306.1|11304.1|11306.9|11304.9|11303|11301|2212
1649683200000|2022-04-11 13:20:00|11305.7|11303.7|11308.4|11306.4|11309.2|11307.2|11305.3|11303.3|2044
1649683500000|2022-04-11 13:25:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11303.7|11301.7|2813
1649683800000|2022-04-11 13:30:00|11305.3|11303.3|11306.5|11304.5|11307.6|11305.6|11305.3|11303.3|1363
1649684100000|2022-04-11 13:35:00|11306.1|11304.1|11308.4|11306.4|11309.2|11307.2|11304.5|11302.5|1952
1649684400000|2022-04-11 13:40:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|2861
1649684700000|2022-04-11 13:45:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|2526
1649685000000|2022-04-11 13:50:00|11311.9|11309.9|11309.2|11307.2|11311.9|11309.9|11309.2|11307.2|1823
1649685300000|2022-04-11 13:55:00|11310|11308|11306.9|11304.9|11310|11308|11305.3|11303.3|2298
1649685600000|2022-04-11 14:00:00|11306.5|11304.5|11308.4|11306.4|11309.2|11307.2|11305.3|11303.3|2543
1649685900000|2022-04-11 14:05:00|11309.2|11307.2|11310|11308|11310|11308|11306.9|11304.9|2407
1649686200000|2022-04-11 14:10:00|11309.2|11307.2|11306.1|11304.1|11310|11308|11305.3|11303.3|3733
1649686500000|2022-04-11 14:15:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11306.9|11304.9|2311
1649686800000|2022-04-11 14:20:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|1502
1649687100000|2022-04-11 14:25:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|2425
1649687400000|2022-04-11 14:30:00|11313.9|11311.9|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2736
1649687700000|2022-04-11 14:35:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11311.2|11309.2|2381
1649688000000|2022-04-11 14:40:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11311.5|11309.5|3098
1649688300000|2022-04-11 14:45:00|11311.9|11309.9|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|2353
1649688600000|2022-04-11 14:50:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|5734
1649688900000|2022-04-11 14:55:00|11313.9|11311.9|11310|11308|11314.7|11312.7|11310|11308|4419
1649689200000|2022-04-11 15:00:00|11310.8|11308.8|11314.7|11312.7|11315.5|11313.5|11310|11308|4020
1649689500000|2022-04-11 15:05:00|11315.5|11313.5|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|4128
1649689800000|2022-04-11 15:10:00|11310.8|11308.8|11312.3|11310.3|11315.5|11313.5|11310.8|11308.8|5383
1649690100000|2022-04-11 15:15:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11310|11308|3260
1649690400000|2022-04-11 15:20:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|15587
1649690700000|2022-04-11 15:25:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|2971
1649691000000|2022-04-11 15:30:00|11317|11315|11315.5|11313.5|11317|11315|11313.9|11311.9|3781
1649691300000|2022-04-11 15:35:00|11314.7|11312.7|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|4961
1649691600000|2022-04-11 15:40:00|11314.7|11312.7|11313.9|11311.9|11316.2|11314.2|11313.9|11311.9|5190
1649691900000|2022-04-11 15:45:00|11314.7|11312.7|11310.8|11308.8|11314.7|11312.7|11310.4|11308.4|2060
1649692200000|2022-04-11 15:50:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|3462
1649692500000|2022-04-11 15:55:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1782
1649692800000|2022-04-11 16:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|4087
1649693100000|2022-04-11 16:05:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|2661
1649693400000|2022-04-11 16:10:00|11312.3|11310.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|3475
1649693700000|2022-04-11 16:15:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|2286
1649694000000|2022-04-11 16:20:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|1874
1649694300000|2022-04-11 16:25:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|1052
1649694600000|2022-04-11 16:30:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|696
1649694900000|2022-04-11 16:35:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1567
1649695200000|2022-04-11 16:40:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|789
1649695500000|2022-04-11 16:45:00|11314.7|11312.7|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|1429
1649695800000|2022-04-11 16:50:00|11314.7|11312.7|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2687
1649696100000|2022-04-11 16:55:00|11312.3|11310.3|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|3358
1649696400000|2022-04-11 17:00:00|11313.9|11311.9|11311.5|11309.5|11314.7|11312.7|11311.5|11309.5|4818
1649696700000|2022-04-11 17:05:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|2154
1649697000000|2022-04-11 17:10:00|11312.3|11310.3|11308.4|11306.4|11312.3|11310.3|11308.4|11306.4|1088
1649697300000|2022-04-11 17:15:00|11309.2|11307.2|11311.5|11309.5|11311.9|11309.9|11309.2|11307.2|3758
1649697600000|2022-04-11 17:20:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|2265
1649697900000|2022-04-11 17:25:00|11311.9|11309.9|11310|11308|11311.9|11309.9|11310|11308|1687
1649698200000|2022-04-11 17:30:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11308.4|11306.4|3566
1649698500000|2022-04-11 17:35:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|5210
1649698800000|2022-04-11 17:40:00|11310.4|11308.4|11311.5|11309.5|11311.5|11309.5|11310|11308|894
1649699100000|2022-04-11 17:45:00|11312.3|11310.3|11311.9|11309.9|11313.9|11311.9|11311.5|11309.5|2277
1649699400000|2022-04-11 17:50:00|11311.5|11309.5|11308.8|11306.8|11311.5|11309.5|11308.4|11306.4|2205
1649699700000|2022-04-11 17:55:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|409
1649700000000|2022-04-11 18:00:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|1925
1649700300000|2022-04-11 18:05:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|601
1649700600000|2022-04-11 18:10:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1303
1649700900000|2022-04-11 18:15:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1610
1649701200000|2022-04-11 18:20:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310|11308|2755
1649701500000|2022-04-11 18:25:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|1749
1649701800000|2022-04-11 18:30:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1251
1649702100000|2022-04-11 18:35:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|1965
1649702400000|2022-04-11 18:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1428
1649702700000|2022-04-11 18:45:00|11311.5|11309.5|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|3290
1649703000000|2022-04-11 18:50:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|1432
1649703300000|2022-04-11 18:55:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|3346
1649703600000|2022-04-11 19:00:00|11312.7|11310.7|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|1857
1649703900000|2022-04-11 19:05:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|2919
1649704200000|2022-04-11 19:10:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|1917
1649704500000|2022-04-11 19:15:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1577
1649704800000|2022-04-11 19:20:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|969
1649705100000|2022-04-11 19:25:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310|11308|2521
1649705400000|2022-04-11 19:30:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|1848
1649705700000|2022-04-11 19:35:00|11310.4|11308.4|11310.8|11308.8|11310.8|11308.8|11310|11308|1680
1649706000000|2022-04-11 19:40:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1999
1649706300000|2022-04-11 19:45:00|11310.8|11308.8|11308.4|11306.4|11313.1|11311.1|11308.4|11306.4|3094
1649706600000|2022-04-11 19:50:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|2598
1649706900000|2022-04-11 19:55:00|11309.2|11307.2|11313.9|11311.9|11313.9|11311.9|11308.4|11306.4|2851
1649707200000|2022-04-11 20:00:00|11313.1|11311.1|11310.8|11308.8|11317|11315|11310.8|11308.8|3806
1649707500000|2022-04-11 20:05:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|1195
1649707800000|2022-04-11 20:10:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11307.6|11305.6|2069
1649708100000|2022-04-11 20:15:00|11313.1|11311.1|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|3082
1649708400000|2022-04-11 20:20:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11311.5|11309.5|1131
1649708700000|2022-04-11 20:25:00|11313.5|11311.5|11312.7|11310.7|11313.9|11311.9|11311.5|11309.5|3300
1649709000000|2022-04-11 20:30:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|2234
1649709300000|2022-04-11 20:35:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|2068
1649709600000|2022-04-11 20:40:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11309.2|11307.2|3581
1649709900000|2022-04-11 20:45:00|11314.7|11312.7|11310|11308|11314.7|11312.7|11310|11308|2889
1649710200000|2022-04-11 20:50:00|11310.8|11308.8|11312.3|11310.3|11312.3|11310.3|11310|11308|1559
1649710500000|2022-04-11 20:55:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11310|11308|2108
1649714400000|2022-04-11 22:00:00|11310.4|11308.4|11316.2|11314.2|11316.2|11314.2|11310.4|11308.4|893
1649714700000|2022-04-11 22:05:00|11315.8|11313.8|11314.7|11312.7|11317|11315|11314.7|11312.7|430
1649715000000|2022-04-11 22:10:00|11314.3|11312.3|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|92
1649715300000|2022-04-11 22:15:00|11315.1|11313.1|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|80
1649715600000|2022-04-11 22:20:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|20
1649715900000|2022-04-11 22:25:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|206
1649716200000|2022-04-11 22:30:00|11314.3|11312.3|11313.9|11311.9|11314.3|11312.3|11313.1|11311.1|133
1649716500000|2022-04-11 22:35:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|200
1649716800000|2022-04-11 22:40:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|585
1649717100000|2022-04-11 22:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|240
1649717400000|2022-04-11 22:50:00|11307.6|11305.6|11303.7|11301.7|11307.6|11305.6|11303|11301|905
1649717700000|2022-04-11 22:55:00|11303.3|11301.3|11306.1|11304.1|11306.1|11304.1|11303.3|11301.3|501
1649718000000|2022-04-11 23:00:00|11305.7|11303.7|11307.6|11305.6|11307.6|11305.6|11305.7|11303.7|159
1649718300000|2022-04-11 23:05:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|130
1649718600000|2022-04-11 23:10:00|11305.3|11303.3|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|206
1649718900000|2022-04-11 23:15:00|||||||||38
1649719200000|2022-04-11 23:20:00|11303.7|11301.7|11299.8|11297.8|11304.5|11302.5|11297.5|11295.5|942
1649719500000|2022-04-11 23:25:00|11300.6|11298.6|11299.8|11297.8|11301.8|11299.8|11299.8|11297.8|511
1649719800000|2022-04-11 23:30:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|438
1649720100000|2022-04-11 23:35:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|424
1649720400000|2022-04-11 23:40:00|11301.8|11299.8|11302.2|11300.2|11303|11301|11301.8|11299.8|449
1649720700000|2022-04-11 23:45:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|125
1649721000000|2022-04-11 23:50:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11304.1|11302.1|115
1649721300000|2022-04-11 23:55:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|240
1649721600000|2022-04-12 00:00:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11300.6|11298.6|649
1649721900000|2022-04-12 00:05:00|11302.6|11300.6|11301.4|11299.4|11303|11301|11299.8|11297.8|996
1649722200000|2022-04-12 00:10:00|11302.2|11300.2|11301.4|11299.4|11303|11301|11301.4|11299.4|391
1649722500000|2022-04-12 00:15:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|285
1649722800000|2022-04-12 00:20:00|11303|11301|11303|11301|11303.7|11301.7|11301.4|11299.4|699
1649723100000|2022-04-12 00:25:00|11303.3|11301.3|11300.6|11298.6|11304.5|11302.5|11300.6|11298.6|201
1649723400000|2022-04-12 00:30:00|11301|11299|11294|11292|11301.4|11299.4|11290.8|11288.8|1580
1649723700000|2022-04-12 00:35:00|11293.6|11291.6|11291.2|11289.2|11294.8|11292.8|11290.5|11288.5|882
1649724000000|2022-04-12 00:40:00|11290.8|11288.8|11291.2|11289.2|11292|11290|11289.7|11287.7|967
1649724300000|2022-04-12 00:45:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11290.1|11288.1|1283
1649724600000|2022-04-12 00:50:00|11291.6|11289.6|11292|11290|11293.6|11291.6|11290.5|11288.5|797
1649724900000|2022-04-12 00:55:00|11292.4|11290.4|11296.7|11294.7|11296.7|11294.7|11292|11290|1072
1649725200000|2022-04-12 01:00:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|976
1649725500000|2022-04-12 01:05:00|11294|11292|11296.3|11294.3|11297.5|11295.5|11294|11292|623
1649725800000|2022-04-12 01:10:00|11296.7|11294.7|11291.2|11289.2|11296.7|11294.7|11291.2|11289.2|407
1649726100000|2022-04-12 01:15:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|708
1649726400000|2022-04-12 01:20:00|11292|11290|11294.8|11292.8|11295.1|11293.1|11291.2|11289.2|871
1649726700000|2022-04-12 01:25:00|11295.1|11293.1|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|452
1649727000000|2022-04-12 01:30:00|11294.4|11292.4|11292|11290|11294.4|11292.4|11292|11290|963
1649727300000|2022-04-12 01:35:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|1024
1649727600000|2022-04-12 01:40:00|11291.6|11289.6|11291.2|11289.2|11292|11290|11290.5|11288.5|713
1649727900000|2022-04-12 01:45:00|11291.6|11289.6|11290.5|11288.5|11292|11290|11290.5|11288.5|234
1649728200000|2022-04-12 01:50:00|11290.8|11288.8|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|815
1649728500000|2022-04-12 01:55:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|263
1649728800000|2022-04-12 02:00:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|575
1649729100000|2022-04-12 02:05:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|268
1649729400000|2022-04-12 02:10:00|11294.8|11292.8|11292|11290|11295.1|11293.1|11292|11290|479
1649729700000|2022-04-12 02:15:00|11291.6|11289.6|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|233
1649730000000|2022-04-12 02:20:00|11294|11292|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|205
1649730300000|2022-04-12 02:25:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|349
1649730600000|2022-04-12 02:30:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|479
1649730900000|2022-04-12 02:35:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|149
1649731200000|2022-04-12 02:40:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|185
1649731500000|2022-04-12 02:45:00|11294|11292|11295.1|11293.1|11295.1|11293.1|11294|11292|261
1649731800000|2022-04-12 02:50:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|233
1649732100000|2022-04-12 02:55:00|11295.5|11293.5|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|79
1649732400000|2022-04-12 03:00:00|11295.1|11293.1|11295.1|11293.1|11296.3|11294.3|11295.1|11293.1|166
1649732700000|2022-04-12 03:05:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|338
1649733000000|2022-04-12 03:10:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|112
1649733300000|2022-04-12 03:15:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|334
1649733600000|2022-04-12 03:20:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.1|11295.1|96
1649733900000|2022-04-12 03:25:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|125
1649734200000|2022-04-12 03:30:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|606
1649734500000|2022-04-12 03:35:00|11296.3|11294.3|11294.4|11292.4|11296.3|11294.3|11294.4|11292.4|141
1649734800000|2022-04-12 03:40:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|231
1649735100000|2022-04-12 03:45:00|11295.9|11293.9|11295.9|11293.9|11296.3|11294.3|11295.9|11293.9|61
1649735400000|2022-04-12 03:50:00|11296.3|11294.3|11296.3|11294.3|11296.7|11294.7|11295.9|11293.9|101
1649735700000|2022-04-12 03:55:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|92
1649736000000|2022-04-12 04:00:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11298.7|11296.7|426
1649736300000|2022-04-12 04:05:00|11299|11297|11298.3|11296.3|11299.4|11297.4|11298.3|11296.3|122
1649736600000|2022-04-12 04:10:00|11301.4|11299.4|11301.4|11299.4|11301.8|11299.8|11300.6|11298.6|365
1649736900000|2022-04-12 04:15:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299.8|11297.8|235
1649737200000|2022-04-12 04:20:00|11299|11297|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|301
1649737500000|2022-04-12 04:25:00|11299.8|11297.8|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|696
1649737800000|2022-04-12 04:30:00|11303|11301|11303.3|11301.3|11303.7|11301.7|11302.2|11300.2|306
1649738100000|2022-04-12 04:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|349
1649738400000|2022-04-12 04:40:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|123
1649738700000|2022-04-12 04:45:00|11302.6|11300.6|11299|11297|11303|11301|11298.7|11296.7|434
1649739000000|2022-04-12 04:50:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11298.3|11296.3|330
1649739300000|2022-04-12 04:55:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11298.3|11296.3|175
1649739600000|2022-04-12 05:00:00|11298.3|11296.3|11296.7|11294.7|11298.7|11296.7|11295.9|11293.9|650
1649739900000|2022-04-12 05:05:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|97
1649740200000|2022-04-12 05:10:00|11296.3|11294.3|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|245
1649740500000|2022-04-12 05:15:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|424
1649740800000|2022-04-12 05:20:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294|11292|201
1649741100000|2022-04-12 05:25:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11292|11290|119
1649741400000|2022-04-12 05:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|130
1649741700000|2022-04-12 05:35:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292|11290|296
1649742000000|2022-04-12 05:40:00|11293.2|11291.2|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|146
1649742300000|2022-04-12 05:45:00|11294.8|11292.8|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|210
1649742600000|2022-04-12 05:50:00|||||||||34
1649742900000|2022-04-12 05:55:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11294.4|11292.4|213
1649743200000|2022-04-12 06:00:00|11296.7|11294.7|11295.1|11293.1|11299|11297|11295.1|11293.1|1015
1649743500000|2022-04-12 06:05:00|11295.9|11293.9|11296.3|11294.3|11297.5|11295.5|11295.9|11293.9|345
1649743800000|2022-04-12 06:10:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11293.6|11291.6|1136
1649744100000|2022-04-12 06:15:00|11295.1|11293.1|11295.5|11293.5|11296.7|11294.7|11294.4|11292.4|177
1649744400000|2022-04-12 06:20:00|11295.9|11293.9|11291.2|11289.2|11295.9|11293.9|11291.2|11289.2|1293
1649744700000|2022-04-12 06:25:00|11291.6|11289.6|11290.5|11288.5|11292|11290|11290.5|11288.5|589
1649745000000|2022-04-12 06:30:00|11291.2|11289.2|11292|11290|11292.8|11290.8|11291.2|11289.2|534
1649745300000|2022-04-12 06:35:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|477
1649745600000|2022-04-12 06:40:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|1416
1649745900000|2022-04-12 06:45:00|11290.8|11288.8|11294.4|11292.4|11294.4|11292.4|11290.5|11288.5|1290
1649746200000|2022-04-12 06:50:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11292|11290|1457
1649746500000|2022-04-12 06:55:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|620
1649746800000|2022-04-12 07:00:00|11293.6|11291.6|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1120
1649747100000|2022-04-12 07:05:00|11294|11292|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|1262
1649747400000|2022-04-12 07:10:00|11293.2|11291.2|11295.9|11293.9|11295.9|11293.9|11292|11290|812
1649747700000|2022-04-12 07:15:00|11296.3|11294.3|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|889
1649748000000|2022-04-12 07:20:00|11295.1|11293.1|11294.4|11292.4|11295.9|11293.9|11294.4|11292.4|652
1649748300000|2022-04-12 07:25:00|11295.1|11293.1|11292.8|11290.8|11295.9|11293.9|11291.2|11289.2|1379
1649748600000|2022-04-12 07:30:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1099
1649748900000|2022-04-12 07:35:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|584
1649749200000|2022-04-12 07:40:00|11291.2|11289.2|11291.2|11289.2|11292.8|11290.8|11291.2|11289.2|965
1649749500000|2022-04-12 07:45:00|11292|11290|11289.7|11287.7|11292|11290|11288.9|11286.9|647
1649749800000|2022-04-12 07:50:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|697
1649750100000|2022-04-12 07:55:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1512
1649750400000|2022-04-12 08:00:00|11288.1|11286.1|11288.5|11286.5|11289.7|11287.7|11288.1|11286.1|1249
1649750700000|2022-04-12 08:05:00|11288.1|11286.1|11289.7|11287.7|11292|11290|11288.1|11286.1|857
1649751000000|2022-04-12 08:10:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.1|11288.1|974
1649751300000|2022-04-12 08:15:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|425
1649751600000|2022-04-12 08:20:00|11288.9|11286.9|11288.9|11286.9|11288.9|11286.9|11286.5|11284.5|1959
1649751900000|2022-04-12 08:25:00|11289.3|11287.3|11289.7|11287.7|11291.6|11289.6|11288.9|11286.9|1044
1649752200000|2022-04-12 08:30:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11289.7|11287.7|703
1649752500000|2022-04-12 08:35:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|472
1649752800000|2022-04-12 08:40:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|827
1649753100000|2022-04-12 08:45:00|11293.6|11291.6|11292.8|11290.8|11293.6|11291.6|11292|11290|597
1649753400000|2022-04-12 08:50:00|11292|11290|11289.7|11287.7|11292.8|11290.8|11288.9|11286.9|1297
1649753700000|2022-04-12 08:55:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|544
1649754000000|2022-04-12 09:00:00|11289.3|11287.3|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1080
1649754300000|2022-04-12 09:05:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|268
1649754600000|2022-04-12 09:10:00|11288.9|11286.9|11292|11290|11292|11290|11288.1|11286.1|691
1649754900000|2022-04-12 09:15:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11291.6|11289.6|936
1649755200000|2022-04-12 09:20:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|556
1649755500000|2022-04-12 09:25:00|11295.9|11293.9|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|1308
1649755800000|2022-04-12 09:30:00|11297.5|11295.5|11299|11297|11299.4|11297.4|11297.5|11295.5|1065
1649756100000|2022-04-12 09:35:00|11299.8|11297.8|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|1192
1649756400000|2022-04-12 09:40:00|11297.1|11295.1|11299|11297|11299|11297|11295.9|11293.9|748
1649756700000|2022-04-12 09:45:00|11299.8|11297.8|11298.3|11296.3|11300.6|11298.6|11297.1|11295.1|559
1649757000000|2022-04-12 09:50:00|11299|11297|11301.4|11299.4|11301.4|11299.4|11298.3|11296.3|542
1649757300000|2022-04-12 09:55:00|11302.2|11300.2|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|1451
1649757600000|2022-04-12 10:00:00|11305.3|11303.3|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|1308
1649757900000|2022-04-12 10:05:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1027
1649758200000|2022-04-12 10:10:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|2803
1649758500000|2022-04-12 10:15:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|1638
1649758800000|2022-04-12 10:20:00|11306.9|11304.9|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1016
1649759100000|2022-04-12 10:25:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|239
1649759400000|2022-04-12 10:30:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|801
1649759700000|2022-04-12 10:35:00|11308|11306|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|574
1649760000000|2022-04-12 10:40:00|11308.4|11306.4|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|769
1649760300000|2022-04-12 10:45:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|497
1649760600000|2022-04-12 10:50:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|702
1649760900000|2022-04-12 10:55:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11304.5|11302.5|717
1649761200000|2022-04-12 11:00:00|11303.7|11301.7|11307.6|11305.6|11309.2|11307.2|11303.7|11301.7|1510
1649761500000|2022-04-12 11:05:00|11308|11306|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|733
1649761800000|2022-04-12 11:10:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|344
1649762100000|2022-04-12 11:15:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|1816
1649762400000|2022-04-12 11:20:00|11309.2|11307.2|11306.9|11304.9|11309.2|11307.2|11306.5|11304.5|1276
1649762700000|2022-04-12 11:25:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11306.9|11304.9|1983
1649763000000|2022-04-12 11:30:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3193
1649763300000|2022-04-12 11:35:00|11314.7|11312.7|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|6352
1649763600000|2022-04-12 11:40:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|938
1649763900000|2022-04-12 11:45:00|11311.9|11309.9|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|2660
1649764200000|2022-04-12 11:50:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|1829
1649764500000|2022-04-12 11:55:00|11314.7|11312.7|11316.2|11314.2|11318.6|11316.6|11314.7|11312.7|2502
1649764800000|2022-04-12 12:00:00|11316.6|11314.6|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|1365
1649765100000|2022-04-12 12:05:00|11313.9|11311.9|11320.1|11318.1|11320.9|11318.9|11313.9|11311.9|3066
1649765400000|2022-04-12 12:10:00|11319.4|11317.4|11317.8|11315.8|11322.5|11320.5|11317.8|11315.8|3466
1649765700000|2022-04-12 12:15:00|11318.6|11316.6|11317|11315|11319.4|11317.4|11315.5|11313.5|4178
1649766000000|2022-04-12 12:20:00|11317.8|11315.8|11313.1|11311.1|11320.9|11318.9|11311.5|11309.5|6372
1649766300000|2022-04-12 12:25:00|11313.9|11311.9|11308.8|11306.8|11313.9|11311.9|11308.4|11306.4|6448
1649766600000|2022-04-12 12:30:00|11309.2|11307.2|11353|11351|11362.3|11360.3|11308.4|11306.4|17248
1649766900000|2022-04-12 12:35:00|11352.2|11350.2|11339.7|11337.7|11352.2|11350.2|11337.3|11335.3|16950
1649767200000|2022-04-12 12:40:00|11340.5|11338.5|11355.3|11353.3|11357.6|11355.6|11338.9|11336.9|12169
1649767500000|2022-04-12 12:45:00|11354.5|11352.5|11354.5|11352.5|11361.5|11359.5|11353|11351|14645
1649767800000|2022-04-12 12:50:00|11355.3|11353.3|11366.2|11364.2|11367|11365|11354.5|11352.5|14069
1649768100000|2022-04-12 12:55:00|11365.5|11363.5|11362.3|11360.3|11368.6|11366.6|11360|11358|30092
1649768400000|2022-04-12 13:00:00|11363.1|11361.1|11361.5|11359.5|11366.2|11364.2|11360|11358|11569
1649768700000|2022-04-12 13:05:00|11361.2|11359.2|11361.5|11359.5|11366.2|11364.2|11360|11358|9444
1649769000000|2022-04-12 13:10:00|11362.3|11360.3|11358.4|11356.4|11363.1|11361.1|11356.9|11354.9|9137
1649769300000|2022-04-12 13:15:00|11357.6|11355.6|11356.1|11354.1|11360|11358|11356.1|11354.1|8464
1649769600000|2022-04-12 13:20:00|11356.9|11354.9|11363.9|11361.9|11364.7|11362.7|11356.1|11354.1|7975
1649769900000|2022-04-12 13:25:00|11364.3|11362.3|11360.8|11358.8|11364.3|11362.3|11360|11358|5007
1649770200000|2022-04-12 13:30:00|11360|11358|11358.4|11356.4|11363.1|11361.1|11356.9|11354.9|5226
1649770500000|2022-04-12 13:35:00|11357.6|11355.6|11355.3|11353.3|11359.2|11357.2|11353.7|11351.7|6120
1649770800000|2022-04-12 13:40:00|11354.5|11352.5|11353.7|11351.7|11356.1|11354.1|11351.4|11349.4|4920
1649771100000|2022-04-12 13:45:00|11353|11351|11360.8|11358.8|11361.2|11359.2|11352.2|11350.2|4278
1649771400000|2022-04-12 13:50:00|11360|11358|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|4609
1649771700000|2022-04-12 13:55:00|11357.6|11355.6|11356.9|11354.9|11359.2|11357.2|11356.1|11354.1|3428
1649772000000|2022-04-12 14:00:00|11356.1|11354.1|11362.3|11360.3|11363.1|11361.1|11356.1|11354.1|3492
1649772300000|2022-04-12 14:05:00|11363.1|11361.1|11360|11358|11363.1|11361.1|11358.4|11356.4|2595
1649772600000|2022-04-12 14:10:00|11360.8|11358.8|11361.5|11359.5|11363.1|11361.1|11359.2|11357.2|3467
1649772900000|2022-04-12 14:15:00|11360.8|11358.8|11361.9|11359.9|11362.3|11360.3|11359.2|11357.2|6648
1649773200000|2022-04-12 14:20:00|11361.5|11359.5|11357.6|11355.6|11362.3|11360.3|11357.6|11355.6|5569
1649773500000|2022-04-12 14:25:00|11358.4|11356.4|11360|11358|11361.5|11359.5|11358.4|11356.4|3021
1649773800000|2022-04-12 14:30:00|11360.8|11358.8|11362.3|11360.3|11363.9|11361.9|11360.8|11358.8|3944
1649774100000|2022-04-12 14:35:00|11363.1|11361.1|11360.8|11358.8|11363.1|11361.1|11360.8|11358.8|4034
1649774400000|2022-04-12 14:40:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|3420
1649774700000|2022-04-12 14:45:00|11362.3|11360.3|11361.5|11359.5|11363.1|11361.1|11361.5|11359.5|1936
1649775000000|2022-04-12 14:50:00|11362.3|11360.3|11363.1|11361.1|11363.1|11361.1|11360|11358|4657
1649775300000|2022-04-12 14:55:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|3850
1649775600000|2022-04-12 15:00:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|4860
1649775900000|2022-04-12 15:05:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11362.3|11360.3|2174
1649776200000|2022-04-12 15:10:00|11364.7|11362.7|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|2741
1649776500000|2022-04-12 15:15:00|11366.2|11364.2|11367.8|11365.8|11367.8|11365.8|11365.5|11363.5|3309
1649776800000|2022-04-12 15:20:00|11368.2|11366.2|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|4276
1649777100000|2022-04-12 15:25:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11370.1|11368.1|2361
1649777400000|2022-04-12 15:30:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|1169
1649777700000|2022-04-12 15:35:00|11368.6|11366.6|11366.2|11364.2|11368.6|11366.6|11365.5|11363.5|3539
1649778000000|2022-04-12 15:40:00|11367|11365|11365.5|11363.5|11367.8|11365.8|11365.5|11363.5|2137
1649778300000|2022-04-12 15:45:00|11364.7|11362.7|11366.2|11364.2|11367|11365|11363.9|11361.9|2990
1649778600000|2022-04-12 15:50:00|11367|11365|11367.8|11365.8|11369.4|11367.4|11366.2|11364.2|3326
1649778900000|2022-04-12 15:55:00|11367|11365|11369.4|11367.4|11370.1|11368.1|11367|11365|1817
1649779200000|2022-04-12 16:00:00|11368.6|11366.6|11368.6|11366.6|11368.6|11366.6|11366.2|11364.2|2544
1649779500000|2022-04-12 16:05:00|11367.8|11365.8|11368.6|11366.6|11369.8|11367.8|11367.8|11365.8|4049
1649779800000|2022-04-12 16:10:00|11369|11367|11369.4|11367.4|11369.4|11367.4|11364.7|11362.7|3479
1649780100000|2022-04-12 16:15:00|11368.6|11366.6|11382.6|11380.6|11385|11383|11368.6|11366.6|13747
1649780400000|2022-04-12 16:20:00|11383.4|11381.4|11388.9|11386.9|11389.7|11387.7|11383.4|11381.4|14151
1649780700000|2022-04-12 16:25:00|11389.7|11387.7|11383.4|11381.4|11389.7|11387.7|11383.4|11381.4|9135
1649781000000|2022-04-12 16:30:00|11382.6|11380.6|11381.9|11379.9|11388.9|11386.9|11381.1|11379.1|8420
1649781300000|2022-04-12 16:35:00|11382.6|11380.6|11383.4|11381.4|11385|11383|11381.9|11379.9|5363
1649781600000|2022-04-12 16:40:00|11382.6|11380.6|11378|11376|11382.6|11380.6|11378|11376|4477
1649781900000|2022-04-12 16:45:00|11377.2|11375.2|11378|11376|11378.7|11376.7|11377.2|11375.2|3907
1649782200000|2022-04-12 16:50:00|11378.7|11376.7|11381.9|11379.9|11382.6|11380.6|11378.7|11376.7|3529
1649782500000|2022-04-12 16:55:00|11381.1|11379.1|11379.5|11377.5|11383.4|11381.4|11378.7|11376.7|4587
1649782800000|2022-04-12 17:00:00|11378.7|11376.7|11376.4|11374.4|11382.6|11380.6|11371.7|11369.7|5610
1649783100000|2022-04-12 17:05:00|11377.2|11375.2|11371.7|11369.7|11378.7|11376.7|11370.1|11368.1|7074
1649783400000|2022-04-12 17:10:00|11370.9|11368.9|11372.9|11370.9|11374|11372|11368.6|11366.6|3173
1649783700000|2022-04-12 17:15:00|11372.5|11370.5|11378|11376|11378|11376|11371.7|11369.7|3204
1649784000000|2022-04-12 17:20:00|11377.6|11375.6|11380.3|11378.3|11380.3|11378.3|11376.4|11374.4|4493
1649784300000|2022-04-12 17:25:00|11381.1|11379.1|11380.3|11378.3|11381.1|11379.1|11377.2|11375.2|3653
1649784600000|2022-04-12 17:30:00|11379.5|11377.5|11383.4|11381.4|11384.2|11382.2|11378.7|11376.7|2624
1649784900000|2022-04-12 17:35:00|11382.6|11380.6|11378.7|11376.7|11382.6|11380.6|11377.2|11375.2|3670
1649785200000|2022-04-12 17:40:00|11378|11376|11381.1|11379.1|11381.1|11379.1|11376.4|11374.4|4008
1649785500000|2022-04-12 17:45:00|11381.9|11379.9|11381.9|11379.9|11382.6|11380.6|11379.5|11377.5|4164
1649785800000|2022-04-12 17:50:00|11382.3|11380.3|11378.7|11376.7|11382.6|11380.6|11378|11376|3422
1649786100000|2022-04-12 17:55:00|11378|11376|11374|11372|11378.7|11376.7|11373.3|11371.3|3870
1649786400000|2022-04-12 18:00:00|11374.8|11372.8|11375.6|11373.6|11375.6|11373.6|11374.8|11372.8|3572
1649786700000|2022-04-12 18:05:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|1779
1649787000000|2022-04-12 18:10:00|11374|11372|11374|11372|11375.6|11373.6|11373.3|11371.3|1864
1649787300000|2022-04-12 18:15:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11372.5|11370.5|1458
1649787600000|2022-04-12 18:20:00|11372.1|11370.1|11376.4|11374.4|11376.4|11374.4|11371.7|11369.7|2224
1649787900000|2022-04-12 18:25:00|11375.6|11373.6|11378|11376|11378|11376|11374.8|11372.8|1858
1649788200000|2022-04-12 18:30:00|11377.2|11375.2|11374.8|11372.8|11378.7|11376.7|11374|11372|3111
1649788500000|2022-04-12 18:35:00|11374.4|11372.4|11371.7|11369.7|11375.6|11373.6|11370.1|11368.1|2987
1649788800000|2022-04-12 18:40:00|11370.9|11368.9|11373.3|11371.3|11374|11372|11370.1|11368.1|3786
1649789100000|2022-04-12 18:45:00|11372.5|11370.5|11370.1|11368.1|11373.3|11371.3|11368.6|11366.6|2836
1649789400000|2022-04-12 18:50:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.9|11368.9|3206
1649789700000|2022-04-12 18:55:00|11371.7|11369.7|11371.7|11369.7|11374|11372|11369.4|11367.4|5034
1649790000000|2022-04-12 19:00:00|11370.1|11368.1|11374.8|11372.8|11375.6|11373.6|11370.1|11368.1|2232
1649790300000|2022-04-12 19:05:00|11375.6|11373.6|11377.2|11375.2|11378|11376|11374.8|11372.8|1063
1649790600000|2022-04-12 19:10:00|11378|11376|11378|11376|11380.3|11378.3|11377.2|11375.2|2671
1649790900000|2022-04-12 19:15:00|11378.7|11376.7|11375.6|11373.6|11380.3|11378.3|11375.6|11373.6|1905
1649791200000|2022-04-12 19:20:00|11376.4|11374.4|11375.6|11373.6|11376.4|11374.4|11374|11372|1879
1649791500000|2022-04-12 19:25:00|11374.8|11372.8|11377.2|11375.2|11378|11376|11374|11372|2055
1649791800000|2022-04-12 19:30:00|11378|11376|11377.2|11375.2|11380.3|11378.3|11375.6|11373.6|2600
1649792100000|2022-04-12 19:35:00|11378|11376|11376.4|11374.4|11379.5|11377.5|11376.4|11374.4|1447
1649792400000|2022-04-12 19:40:00|11375.6|11373.6|11375.6|11373.6|11376.4|11374.4|11374.8|11372.8|1321
1649792700000|2022-04-12 19:45:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11374.8|11372.8|2400
1649793000000|2022-04-12 19:50:00|11375.2|11373.2|11374.8|11372.8|11375.6|11373.6|11374|11372|2700
1649793300000|2022-04-12 19:55:00|11374|11372|11370.1|11368.1|11374|11372|11369.4|11367.4|3555
1649793600000|2022-04-12 20:00:00|11369.4|11367.4|11371.7|11369.7|11372.5|11370.5|11369.4|11367.4|2986
1649793900000|2022-04-12 20:05:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|2222
1649794200000|2022-04-12 20:10:00|11370.1|11368.1|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1251
1649794500000|2022-04-12 20:15:00|11368.6|11366.6|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|2452
1649794800000|2022-04-12 20:20:00|11367.8|11365.8|11370.9|11368.9|11370.9|11368.9|11367.8|11365.8|2181
1649795100000|2022-04-12 20:25:00|11370.1|11368.1|11369|11367|11370.9|11368.9|11368.6|11366.6|1847
1649795400000|2022-04-12 20:30:00|11368.6|11366.6|11366.2|11364.2|11370.1|11368.1|11366.2|11364.2|2981
1649795700000|2022-04-12 20:35:00|11367|11365|11363.1|11361.1|11367|11365|11362.3|11360.3|4207
1649796000000|2022-04-12 20:40:00|11362.3|11360.3|11360.8|11358.8|11362.7|11360.7|11360|11358|3762
1649796300000|2022-04-12 20:45:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11360|11358|2421
1649796600000|2022-04-12 20:50:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11357.6|11355.6|2092
1649796900000|2022-04-12 20:55:00|11359.2|11357.2|11363.9|11361.9|11363.9|11361.9|11359.2|11357.2|4773
1649800800000|2022-04-12 22:00:00|11365.8|11363.8|11370.1|11368.1|11370.9|11368.9|11363.9|11361.9|1095
1649801100000|2022-04-12 22:05:00|11370.9|11368.9|11367|11365|11370.9|11368.9|11367|11365|360
1649801400000|2022-04-12 22:10:00|11367.4|11365.4|11368.6|11366.6|11369.4|11367.4|11367.4|11365.4|158
1649801700000|2022-04-12 22:15:00|11369|11367|11367|11365|11369|11367|11367|11365|179
1649802000000|2022-04-12 22:20:00|11367.4|11365.4|11369.4|11367.4|11369.8|11367.8|11367|11365|820
1649802300000|2022-04-12 22:25:00|||||||||27
1649802600000|2022-04-12 22:30:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|98
1649802900000|2022-04-12 22:35:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|89
1649803200000|2022-04-12 22:40:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11368.6|11366.6|173
1649803500000|2022-04-12 22:45:00|11369|11367|11367.8|11365.8|11369.4|11367.4|11367.8|11365.8|425
1649803800000|2022-04-12 22:50:00|11367|11365|11367|11365|11367.8|11365.8|11366.2|11364.2|595
1649804100000|2022-04-12 22:55:00|11366.6|11364.6|11367|11365|11367|11365|11366.2|11364.2|78
1649804400000|2022-04-12 23:00:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11367.8|11365.8|354
1649804700000|2022-04-12 23:05:00|11368.6|11366.6|11367|11365|11368.6|11366.6|11367|11365|127
1649805000000|2022-04-12 23:10:00|11366.2|11364.2|11363.9|11361.9|11367.8|11365.8|11363.9|11361.9|583
1649805300000|2022-04-12 23:15:00|11363.1|11361.1|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|783
1649805600000|2022-04-12 23:20:00|11361.5|11359.5|11363.5|11361.5|11363.5|11361.5|11360|11358|409
1649805900000|2022-04-12 23:25:00|11363.9|11361.9|11364.7|11362.7|11365.1|11363.1|11363.1|11361.1|122
1649806200000|2022-04-12 23:30:00|11365.1|11363.1|11363.9|11361.9|11365.1|11363.1|11363.1|11361.1|269
1649806500000|2022-04-12 23:35:00|11364.3|11362.3|11363.9|11361.9|11364.7|11362.7|11363.9|11361.9|80
1649806800000|2022-04-12 23:40:00|11364.7|11362.7|11367.8|11365.8|11367.8|11365.8|11364.3|11362.3|355
1649807100000|2022-04-12 23:45:00|11367.4|11365.4|11368.6|11366.6|11369.4|11367.4|11367|11365|294
1649807400000|2022-04-12 23:50:00|11367.8|11365.8|11367|11365|11367.8|11365.8|11365.5|11363.5|184
1649807700000|2022-04-12 23:55:00|11367.8|11365.8|11367.8|11365.8|11368.6|11366.6|11367|11365|140
1649808000000|2022-04-13 00:00:00|11368.6|11366.6|11371.7|11369.7|11374|11372|11368.6|11366.6|844
1649808300000|2022-04-13 00:05:00|11370.9|11368.9|11364.7|11362.7|11371.3|11369.3|11364.3|11362.3|1242
1649808600000|2022-04-13 00:10:00|11364.3|11362.3|11359.2|11357.2|11364.7|11362.7|11357.6|11355.6|1151
1649808900000|2022-04-13 00:15:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11358.4|11356.4|898
1649809200000|2022-04-13 00:20:00|11360|11358|11360|11358|11361.5|11359.5|11360|11358|717
1649809500000|2022-04-13 00:25:00|11359.2|11357.2|11356.9|11354.9|11359.2|11357.2|11354.5|11352.5|1177
1649809800000|2022-04-13 00:30:00|11357.3|11355.3|11356.9|11354.9|11357.6|11355.6|11355.3|11353.3|386
1649810100000|2022-04-13 00:35:00|11357.6|11355.6|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|393
1649810400000|2022-04-13 00:40:00|11357.3|11355.3|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|417
1649810700000|2022-04-13 00:45:00|11353.7|11351.7|11353.3|11351.3|11354.5|11352.5|11353|11351|728
1649811000000|2022-04-13 00:50:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11353|11351|543
1649811300000|2022-04-13 00:55:00|11353.3|11351.3|11353|11351|11353.7|11351.7|11352.2|11350.2|464
1649811600000|2022-04-13 01:00:00|11352.6|11350.6|11356.9|11354.9|11357.6|11355.6|11352.2|11350.2|847
1649811900000|2022-04-13 01:05:00|11357.6|11355.6|11355.3|11353.3|11357.6|11355.6|11355.3|11353.3|422
1649812200000|2022-04-13 01:10:00|11355.7|11353.7|11356.1|11354.1|11356.1|11354.1|11353.7|11351.7|131
1649812500000|2022-04-13 01:15:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|405
1649812800000|2022-04-13 01:20:00|11357.3|11355.3|11354.5|11352.5|11357.6|11355.6|11354.5|11352.5|270
1649813100000|2022-04-13 01:25:00|11355.3|11353.3|11353.3|11351.3|11356.1|11354.1|11353|11351|442
1649813400000|2022-04-13 01:30:00|11353.7|11351.7|11353|11351|11355.3|11353.3|11353|11351|824
1649813700000|2022-04-13 01:35:00|11353.7|11351.7|11353.7|11351.7|11353.7|11351.7|11353|11351|555
1649814000000|2022-04-13 01:40:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|553
1649814300000|2022-04-13 01:45:00|11355.3|11353.3|11356.1|11354.1|11356.1|11354.1|11354.5|11352.5|237
1649814600000|2022-04-13 01:50:00|11355.3|11353.3|11355.3|11353.3|11355.3|11353.3|11354.5|11352.5|320
1649814900000|2022-04-13 01:55:00|11354.9|11352.9|11354.5|11352.5|11355.3|11353.3|11353.7|11351.7|991
1649815200000|2022-04-13 02:00:00|11353.7|11351.7|11353|11351|11353.7|11351.7|11349|11347|1672
1649815500000|2022-04-13 02:05:00|11353.3|11351.3|11358|11356|11358.4|11356.4|11353|11351|561
1649815800000|2022-04-13 02:10:00|11357.6|11355.6|11356.1|11354.1|11358|11356|11355.3|11353.3|319
1649816100000|2022-04-13 02:15:00|11355.3|11353.3|11352.2|11350.2|11356.1|11354.1|11351.8|11349.8|614
1649816400000|2022-04-13 02:20:00|11351.8|11349.8|11353.7|11351.7|11353.7|11351.7|11351.4|11349.4|331
1649816700000|2022-04-13 02:25:00|11353|11351|11353|11351|11353.7|11351.7|11351.4|11349.4|575
1649817000000|2022-04-13 02:30:00|11352.6|11350.6|11353|11351|11353.7|11351.7|11352.2|11350.2|469
1649817300000|2022-04-13 02:35:00|11353.7|11351.7|11350.6|11348.6|11353.7|11351.7|11349.8|11347.8|475
1649817600000|2022-04-13 02:40:00|11351|11349|11351.4|11349.4|11351.8|11349.8|11350.6|11348.6|118
1649817900000|2022-04-13 02:45:00|11350.6|11348.6|11353|11351|11353|11351|11350.6|11348.6|632
1649818200000|2022-04-13 02:50:00|11353.7|11351.7|11355.3|11353.3|11355.3|11353.3|11353.3|11351.3|605
1649818500000|2022-04-13 02:55:00|11356.1|11354.1|11356.9|11354.9|11356.9|11354.9|11355.7|11353.7|562
1649818800000|2022-04-13 03:00:00|11357.3|11355.3|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|450
1649819100000|2022-04-13 03:05:00|11358|11356|11360|11358|11360.8|11358.8|11357.6|11355.6|327
1649819400000|2022-04-13 03:10:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.8|11358.8|691
1649819700000|2022-04-13 03:15:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360|11358|403
1649820000000|2022-04-13 03:20:00|11360|11358|11360|11358|11360.8|11358.8|11359.2|11357.2|391
1649820300000|2022-04-13 03:25:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.4|11358.4|93
1649820600000|2022-04-13 03:30:00|11360.8|11358.8|11360.8|11358.8|11362.3|11360.3|11360.8|11358.8|196
1649820900000|2022-04-13 03:35:00|11360|11358|11360.8|11358.8|11360.8|11358.8|11360|11358|194
1649821200000|2022-04-13 03:40:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11361.5|11359.5|344
1649821500000|2022-04-13 03:45:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360.8|11358.8|115
1649821800000|2022-04-13 03:50:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|252
1649822100000|2022-04-13 03:55:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11358.4|11356.4|384
1649822400000|2022-04-13 04:00:00|11360.8|11358.8|11358.4|11356.4|11360.8|11358.8|11357.6|11355.6|382
1649822700000|2022-04-13 04:05:00|11357.6|11355.6|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|487
1649823000000|2022-04-13 04:10:00|11357.6|11355.6|11357.6|11355.6|11358.8|11356.8|11357.6|11355.6|240
1649823300000|2022-04-13 04:15:00|11358|11356|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|161
1649823600000|2022-04-13 04:20:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11357.6|11355.6|188
1649823900000|2022-04-13 04:25:00|11358.4|11356.4|11356.9|11354.9|11358.4|11356.4|11356.1|11354.1|259
1649824200000|2022-04-13 04:30:00|11357.6|11355.6|11356.1|11354.1|11357.6|11355.6|11356.1|11354.1|371
1649824500000|2022-04-13 04:35:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.5|11354.5|346
1649824800000|2022-04-13 04:40:00|11356.9|11354.9|11361.5|11359.5|11361.5|11359.5|11356.9|11354.9|2015
1649825100000|2022-04-13 04:45:00|11362.3|11360.3|11360.8|11358.8|11362.3|11360.3|11360|11358|716
1649825400000|2022-04-13 04:50:00|11361.2|11359.2|11360.8|11358.8|11361.5|11359.5|11360.8|11358.8|284
1649825700000|2022-04-13 04:55:00|11360|11358|11360.8|11358.8|11362.3|11360.3|11360|11358|191
1649826000000|2022-04-13 05:00:00|11361.5|11359.5|11359.2|11357.2|11361.5|11359.5|11359.2|11357.2|255
1649826300000|2022-04-13 05:05:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11357.6|11355.6|239
1649826600000|2022-04-13 05:10:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|805
1649826900000|2022-04-13 05:15:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|214
1649827200000|2022-04-13 05:20:00|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|447
1649827500000|2022-04-13 05:25:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11361.5|11359.5|574
1649827800000|2022-04-13 05:30:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11363.1|11361.1|714
1649828100000|2022-04-13 05:35:00|11365.1|11363.1|11362.3|11360.3|11365.5|11363.5|11362.3|11360.3|659
1649828400000|2022-04-13 05:40:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|951
1649828700000|2022-04-13 05:45:00|11366.2|11364.2|11363.1|11361.1|11367|11365|11363.1|11361.1|945
1649829000000|2022-04-13 05:50:00|11362.3|11360.3|11360.8|11358.8|11362.3|11360.3|11360.4|11358.4|497
1649829300000|2022-04-13 05:55:00|11359.2|11357.2|11360|11358|11361.5|11359.5|11359.2|11357.2|388
1649829600000|2022-04-13 06:00:00|11360.8|11358.8|11361.5|11359.5|11363.1|11361.1|11358.4|11356.4|1050
1649829900000|2022-04-13 06:05:00|11362.3|11360.3|11360|11358|11362.3|11360.3|11360|11358|271
1649830200000|2022-04-13 06:10:00|11359.2|11357.2|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|308
1649830500000|2022-04-13 06:15:00|11359.2|11357.2|11357.6|11355.6|11359.2|11357.2|11357.3|11355.3|467
1649830800000|2022-04-13 06:20:00|11356.9|11354.9|11352.2|11350.2|11357.6|11355.6|11351.4|11349.4|1120
1649831100000|2022-04-13 06:25:00|11351.8|11349.8|11349|11347|11352.2|11350.2|11347.5|11345.5|1658
1649831400000|2022-04-13 06:30:00|11348.3|11346.3|11346.7|11344.7|11349|11347|11345.9|11343.9|1767
1649831700000|2022-04-13 06:35:00|11347.5|11345.5|11349|11347|11349.8|11347.8|11347.5|11345.5|1513
1649832000000|2022-04-13 06:40:00|11347.5|11345.5|11349|11347|11349.4|11347.4|11347.5|11345.5|1029
1649832300000|2022-04-13 06:45:00|11349.8|11347.8|11353|11351|11353.7|11351.7|11349.8|11347.8|633
1649832600000|2022-04-13 06:50:00|11352.2|11350.2|11350.6|11348.6|11353|11351|11350.6|11348.6|909
1649832900000|2022-04-13 06:55:00|11349.8|11347.8|11349|11347|11351.4|11349.4|11348.3|11346.3|910
1649833200000|2022-04-13 07:00:00|11349.8|11347.8|11351.4|11349.4|11353|11351|11349|11347|1306
1649833500000|2022-04-13 07:05:00|11351.8|11349.8|11349|11347|11353|11351|11348.3|11346.3|2295
1649833800000|2022-04-13 07:10:00|11349.8|11347.8|11349.8|11347.8|11350.6|11348.6|11348.3|11346.3|1206
1649834100000|2022-04-13 07:15:00|11349.4|11347.4|11351.4|11349.4|11351.4|11349.4|11349|11347|4841
1649834400000|2022-04-13 07:20:00|11352.2|11350.2|11351.4|11349.4|11353|11351|11349|11347|1400
1649834700000|2022-04-13 07:25:00|11352.2|11350.2|11356.1|11354.1|11356.1|11354.1|11351.4|11349.4|1316
1649835000000|2022-04-13 07:30:00|11355.3|11353.3|11352.2|11350.2|11355.3|11353.3|11352.2|11350.2|2073
1649835300000|2022-04-13 07:35:00|11353|11351|11349|11347|11353|11351|11349|11347|1116
1649835600000|2022-04-13 07:40:00|11349.8|11347.8|11348.3|11346.3|11350.6|11348.6|11346.7|11344.7|1190
1649835900000|2022-04-13 07:45:00|11347.5|11345.5|11344.4|11342.4|11348.3|11346.3|11343.6|11341.6|1757
1649836200000|2022-04-13 07:50:00|11343.6|11341.6|11341.2|11339.2|11343.6|11341.6|11339.7|11337.7|4114
1649836500000|2022-04-13 07:55:00|11342|11340|11343.6|11341.6|11344.4|11342.4|11342|11340|1878
1649836800000|2022-04-13 08:00:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|1173
1649837100000|2022-04-13 08:05:00|11340.5|11338.5|11341.2|11339.2|11342|11340|11338.9|11336.9|2020
1649837400000|2022-04-13 08:10:00|11340.5|11338.5|11343.6|11341.6|11343.6|11341.6|11340.5|11338.5|868
1649837700000|2022-04-13 08:15:00|11342.8|11340.8|11346.7|11344.7|11346.7|11344.7|11342.8|11340.8|1437
1649838000000|2022-04-13 08:20:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|975
1649838300000|2022-04-13 08:25:00|11347.5|11345.5|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|1003
1649838600000|2022-04-13 08:30:00|11345.9|11343.9|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|1863
1649838900000|2022-04-13 08:35:00|11345.9|11343.9|11346.7|11344.7|11346.7|11344.7|11345.1|11343.1|702
1649839200000|2022-04-13 08:40:00|11347.5|11345.5|11353.7|11351.7|11355.3|11353.3|11346.7|11344.7|3041
1649839500000|2022-04-13 08:45:00|11353|11351|11351.4|11349.4|11354.1|11352.1|11351.4|11349.4|1040
1649839800000|2022-04-13 08:50:00|11350.6|11348.6|11352.2|11350.2|11353|11351|11350.6|11348.6|1136
1649840100000|2022-04-13 08:55:00|11351.4|11349.4|11353|11351|11353.7|11351.7|11351.4|11349.4|656
1649840400000|2022-04-13 09:00:00|11352.2|11350.2|11349.8|11347.8|11353|11351|11349.8|11347.8|1086
1649840700000|2022-04-13 09:05:00|11350.6|11348.6|11351.4|11349.4|11351.4|11349.4|11349.8|11347.8|790
1649841000000|2022-04-13 09:10:00|11350.6|11348.6|11353|11351|11353.7|11351.7|11350.6|11348.6|847
1649841300000|2022-04-13 09:15:00|11353.3|11351.3|11352.2|11350.2|11354.5|11352.5|11352.2|11350.2|675
1649841600000|2022-04-13 09:20:00|11351.4|11349.4|11350.6|11348.6|11353.7|11351.7|11350.6|11348.6|814
1649841900000|2022-04-13 09:25:00|11349.8|11347.8|11349.8|11347.8|11349.8|11347.8|11348.3|11346.3|1756
1649842200000|2022-04-13 09:30:00|11349.4|11347.4|11349.8|11347.8|11350.6|11348.6|11347.5|11345.5|1461
1649842500000|2022-04-13 09:35:00|11350.6|11348.6|11351.4|11349.4|11352.2|11350.2|11349|11347|1128
1649842800000|2022-04-13 09:40:00|11352.2|11350.2|11352.2|11350.2|11353|11351|11351.4|11349.4|1574
1649843100000|2022-04-13 09:45:00|11353|11351|11352.2|11350.2|11353.7|11351.7|11351|11349|443
1649843400000|2022-04-13 09:50:00|11351.4|11349.4|11353.7|11351.7|11354.5|11352.5|11351.4|11349.4|777
1649843700000|2022-04-13 09:55:00|11353|11351|11356.1|11354.1|11356.1|11354.1|11353|11351|1570
1649844000000|2022-04-13 10:00:00|11355.7|11353.7|11359.2|11357.2|11359.2|11357.2|11355.3|11353.3|2303
1649844300000|2022-04-13 10:05:00|11360|11358|11364.7|11362.7|11364.7|11362.7|11359.2|11357.2|2562
1649844600000|2022-04-13 10:10:00|11363.9|11361.9|11362.3|11360.3|11366.2|11364.2|11362.3|11360.3|1718
1649844900000|2022-04-13 10:15:00|11361.5|11359.5|11360|11358|11362.3|11360.3|11359.2|11357.2|1338
1649845200000|2022-04-13 10:20:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11357.6|11355.6|1284
1649845500000|2022-04-13 10:25:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11359.6|11357.6|617
1649845800000|2022-04-13 10:30:00|11361.2|11359.2|11362.3|11360.3|11362.3|11360.3|11360|11358|1139
1649846100000|2022-04-13 10:35:00|11363.1|11361.1|11370.1|11368.1|11370.9|11368.9|11363.1|11361.1|3830
1649846400000|2022-04-13 10:40:00|11369.4|11367.4|11367.8|11365.8|11370.1|11368.1|11367|11365|1102
1649846700000|2022-04-13 10:45:00|11367.4|11365.4|11367.4|11365.4|11369.4|11367.4|11367|11365|947
1649847000000|2022-04-13 10:50:00|11367|11365|11367.8|11365.8|11368.6|11366.6|11367|11365|1060
1649847300000|2022-04-13 10:55:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11367|11365|1061
1649847600000|2022-04-13 11:00:00|11367.8|11365.8|11367|11365|11369.4|11367.4|11366.2|11364.2|1140
1649847900000|2022-04-13 11:05:00|11367.8|11365.8|11365.5|11363.5|11367.8|11365.8|11365.5|11363.5|696
1649848200000|2022-04-13 11:10:00|11366.2|11364.2|11367.8|11365.8|11368.6|11366.6|11365.5|11363.5|1302
1649848500000|2022-04-13 11:15:00|11368.6|11366.6|11369.4|11367.4|11370.1|11368.1|11367.8|11365.8|2928
1649848800000|2022-04-13 11:20:00|11370.1|11368.1|11370.9|11368.9|11372.5|11370.5|11369.4|11367.4|2703
1649849100000|2022-04-13 11:25:00|11370.1|11368.1|11375.2|11373.2|11375.6|11373.6|11370.1|11368.1|4320
1649849400000|2022-04-13 11:30:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11371.7|11369.7|4567
1649849700000|2022-04-13 11:35:00|11375.6|11373.6|11373.3|11371.3|11377.2|11375.2|11373.3|11371.3|2401
1649850000000|2022-04-13 11:40:00|11374|11372|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|2160
1649850300000|2022-04-13 11:45:00|11374|11372|11371.7|11369.7|11374|11372|11370.1|11368.1|3326
1649850600000|2022-04-13 11:50:00|11372.5|11370.5|11374.8|11372.8|11375.6|11373.6|11371.7|11369.7|1833
1649850900000|2022-04-13 11:55:00|11375.6|11373.6|11372.5|11370.5|11376.4|11374.4|11372.5|11370.5|3110
1649851200000|2022-04-13 12:00:00|11372.1|11370.1|11368.6|11366.6|11373.3|11371.3|11368.6|11366.6|2924
1649851500000|2022-04-13 12:05:00|11369.4|11367.4|11369.4|11367.4|11371.7|11369.7|11367.8|11365.8|3321
1649851800000|2022-04-13 12:10:00|11369|11367|11370.9|11368.9|11372.5|11370.5|11368.6|11366.6|3531
1649852100000|2022-04-13 12:15:00|11370.1|11368.1|11369|11367|11370.9|11368.9|11367.8|11365.8|4699
1649852400000|2022-04-13 12:20:00|11368.6|11366.6|11365.5|11363.5|11368.6|11366.6|11364.7|11362.7|5231
1649852700000|2022-04-13 12:25:00|11366.2|11364.2|11363.9|11361.9|11366.2|11364.2|11360.8|11358.8|3868
1649853000000|2022-04-13 12:30:00|11364.3|11362.3|11367.8|11365.8|11370.1|11368.1|11354.5|11352.5|11161
1649853300000|2022-04-13 12:35:00|11367|11365|11373.3|11371.3|11373.3|11371.3|11365.5|11363.5|4701
1649853600000|2022-04-13 12:40:00|11374|11372|11377.2|11375.2|11379.5|11377.5|11373.3|11371.3|6416
1649853900000|2022-04-13 12:45:00|11376.4|11374.4|11374.8|11372.8|11377.2|11375.2|11371.7|11369.7|6713
1649854200000|2022-04-13 12:50:00|11374.4|11372.4|11383.4|11381.4|11383.4|11381.4|11374|11372|7314
1649854500000|2022-04-13 12:55:00|11382.6|11380.6|11380.3|11378.3|11384.2|11382.2|11379.5|11377.5|4814
1649854800000|2022-04-13 13:00:00|11379.5|11377.5|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|4464
1649855100000|2022-04-13 13:05:00|11381.1|11379.1|11383.4|11381.4|11383.4|11381.4|11381.1|11379.1|2848
1649855400000|2022-04-13 13:10:00|11384.2|11382.2|11398.3|11396.3|11398.3|11396.3|11384.2|11382.2|7998
1649855700000|2022-04-13 13:15:00|11397.9|11395.9|11399|11397|11402.2|11400.2|11394.4|11392.4|10712
1649856000000|2022-04-13 13:20:00|11398.3|11396.3|11405.3|11403.3|11406.1|11404.1|11396.7|11394.7|12612
1649856300000|2022-04-13 13:25:00|11404.5|11402.5|11397.5|11395.5|11404.5|11402.5|11396.7|11394.7|5841
1649856600000|2022-04-13 13:30:00|11396.7|11394.7|11404.5|11402.5|11406.9|11404.9|11395.9|11393.9|9674
1649856900000|2022-04-13 13:35:00|11403.7|11401.7|11409.2|11407.2|11410.8|11408.8|11403|11401|12995
1649857200000|2022-04-13 13:40:00|11408.4|11406.4|11414.7|11412.7|11417.8|11415.8|11408.4|11406.4|14581
1649857500000|2022-04-13 13:45:00|11413.9|11411.9|11413.1|11411.1|11414.7|11412.7|11408.4|11406.4|15485
1649857800000|2022-04-13 13:50:00|11412.3|11410.3|11408.4|11406.4|11414.7|11412.7|11407.6|11405.6|8429
1649858100000|2022-04-13 13:55:00|11408.8|11406.8|11410|11408|11411.5|11409.5|11408.4|11406.4|4808
1649858400000|2022-04-13 14:00:00|11409.2|11407.2|11403|11401|11409.2|11407.2|11401.4|11399.4|9947
1649858700000|2022-04-13 14:05:00|11403.3|11401.3|11406.1|11404.1|11406.1|11404.1|11401.4|11399.4|6193
1649859000000|2022-04-13 14:10:00|11406.9|11404.9|11419.4|11417.4|11419.4|11417.4|11406.9|11404.9|13768
1649859300000|2022-04-13 14:15:00|11419|11417|11419.4|11417.4|11425.6|11423.6|11417.8|11415.8|8793
1649859600000|2022-04-13 14:20:00|11420.1|11418.1|11420.1|11418.1|11420.9|11418.9|11419.4|11417.4|4195
1649859900000|2022-04-13 14:25:00|11419.4|11417.4|11416.2|11414.2|11419.4|11417.4|11414.7|11412.7|4176
1649860200000|2022-04-13 14:30:00|11415.5|11413.5|11412.3|11410.3|11415.5|11413.5|11410|11408|6671
1649860500000|2022-04-13 14:35:00|11411.5|11409.5|11406.9|11404.9|11413.1|11411.1|11406.9|11404.9|4939
1649860800000|2022-04-13 14:40:00|11407.3|11405.3|11410.8|11408.8|11411.5|11409.5|11406.1|11404.1|3120
1649861100000|2022-04-13 14:45:00|11411.5|11409.5|11408.4|11406.4|11411.5|11409.5|11406.9|11404.9|2751
1649861400000|2022-04-13 14:50:00|11409.2|11407.2|11411.5|11409.5|11413.1|11411.1|11409.2|11407.2|4631
1649861700000|2022-04-13 14:55:00|11411.2|11409.2|11412.3|11410.3|11412.3|11410.3|11409.2|11407.2|3499
1649862000000|2022-04-13 15:00:00|11411.9|11409.9|11413.9|11411.9|11414.7|11412.7|11410.8|11408.8|3882
1649862300000|2022-04-13 15:05:00|11414.7|11412.7|11409.2|11407.2|11416.2|11414.2|11409.2|11407.2|5899
1649862600000|2022-04-13 15:10:00|11410|11408|11410.8|11408.8|11413.9|11411.9|11410|11408|5741
1649862900000|2022-04-13 15:15:00|11411.2|11409.2|11406.1|11404.1|11412.3|11410.3|11405.3|11403.3|4446
1649863200000|2022-04-13 15:20:00|11405.3|11403.3|11406.9|11404.9|11406.9|11404.9|11403|11401|10143
1649863500000|2022-04-13 15:25:00|11406.1|11404.1|11403|11401|11407.6|11405.6|11402.2|11400.2|2374
1649863800000|2022-04-13 15:30:00|11402.2|11400.2|11402.6|11400.6|11404.5|11402.5|11401.4|11399.4|3743
1649864100000|2022-04-13 15:35:00|11403|11401|11404.5|11402.5|11405.3|11403.3|11399.8|11397.8|2332
1649864400000|2022-04-13 15:40:00|11405.3|11403.3|11405.3|11403.3|11406.9|11404.9|11404.5|11402.5|2775
1649864700000|2022-04-13 15:45:00|11406.1|11404.1|11406.1|11404.1|11406.9|11404.9|11405.3|11403.3|2674
1649865000000|2022-04-13 15:50:00|11406.5|11404.5|11407.6|11405.6|11408.4|11406.4|11405.3|11403.3|2186
1649865300000|2022-04-13 15:55:00|11408|11406|11410.8|11408.8|11411.5|11409.5|11408|11406|3384
1649865600000|2022-04-13 16:00:00|11410|11408|11412.3|11410.3|11413.1|11411.1|11410|11408|3391
1649865900000|2022-04-13 16:05:00|11411.9|11409.9|11411.5|11409.5|11413.1|11411.1|11410.8|11408.8|3757
1649866200000|2022-04-13 16:10:00|11412.3|11410.3|11410|11408|11412.3|11410.3|11410|11408|3148
1649866500000|2022-04-13 16:15:00|11410.8|11408.8|11407.6|11405.6|11410.8|11408.8|11407.6|11405.6|3102
1649866800000|2022-04-13 16:20:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.1|11404.1|2771
1649867100000|2022-04-13 16:25:00|11406.1|11404.1|11405.3|11403.3|11406.1|11404.1|11403.7|11401.7|3771
1649867400000|2022-04-13 16:30:00|11404.5|11402.5|11406.1|11404.1|11406.9|11404.9|11404.5|11402.5|3405
1649867700000|2022-04-13 16:35:00|11406.5|11404.5|11401.4|11399.4|11406.9|11404.9|11401.4|11399.4|3659
1649868000000|2022-04-13 16:40:00|11402.2|11400.2|11399.8|11397.8|11402.2|11400.2|11399.8|11397.8|2404
1649868300000|2022-04-13 16:45:00|11400.6|11398.6|11400.6|11398.6|11403|11401|11399.8|11397.8|4406
1649868600000|2022-04-13 16:50:00|11399|11397|11395.9|11393.9|11399.8|11397.8|11395.1|11393.1|12921
1649868900000|2022-04-13 16:55:00|11396.7|11394.7|11395.9|11393.9|11398.3|11396.3|11395.5|11393.5|3625
1649869200000|2022-04-13 17:00:00|11396.3|11394.3|11392.8|11390.8|11399.8|11397.8|11391.2|11389.2|8069
1649869500000|2022-04-13 17:05:00|11392.4|11390.4|11399|11397|11401.8|11399.8|11392.4|11390.4|5222
1649869800000|2022-04-13 17:10:00|11398.3|11396.3|11395.9|11393.9|11399|11397|11394.4|11392.4|4437
1649870100000|2022-04-13 17:15:00|11396.7|11394.7|11395.9|11393.9|11397.5|11395.5|11394.4|11392.4|3112
1649870400000|2022-04-13 17:20:00|11395.1|11393.1|11395.1|11393.1|11397.5|11395.5|11394.4|11392.4|3063
1649870700000|2022-04-13 17:25:00|11395.5|11393.5|11395.9|11393.9|11396.7|11394.7|11392.8|11390.8|6786
1649871000000|2022-04-13 17:30:00|11396.3|11394.3|11395.1|11393.1|11397.1|11395.1|11395.1|11393.1|3164
1649871300000|2022-04-13 17:35:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11392|11390|4648
1649871600000|2022-04-13 17:40:00|11393.6|11391.6|11390.5|11388.5|11395.1|11393.1|11390.5|11388.5|5779
1649871900000|2022-04-13 17:45:00|11390.8|11388.8|11388.1|11386.1|11392|11390|11388.1|11386.1|7492
1649872200000|2022-04-13 17:50:00|11388.9|11386.9|11389.7|11387.7|11390.5|11388.5|11388.1|11386.1|5004
1649872500000|2022-04-13 17:55:00|11388.9|11386.9|11388.1|11386.1|11391.2|11389.2|11388.1|11386.1|4259
1649872800000|2022-04-13 18:00:00|11387.3|11385.3|11389.7|11387.7|11389.7|11387.7|11386.9|11384.9|2346
1649873100000|2022-04-13 18:05:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.1|11386.1|1837
1649873400000|2022-04-13 18:10:00|11391.2|11389.2|11389.7|11387.7|11391.2|11389.2|11389.7|11387.7|3259
1649873700000|2022-04-13 18:15:00|11390.5|11388.5|11392|11390|11392.8|11390.8|11389.7|11387.7|3870
1649874000000|2022-04-13 18:20:00|11392.8|11390.8|11393.6|11391.6|11393.6|11391.6|11392|11390|2335
1649874300000|2022-04-13 18:25:00|11394.4|11392.4|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|2596
1649874600000|2022-04-13 18:30:00|11395.9|11393.9|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|1860
1649874900000|2022-04-13 18:35:00|11394.4|11392.4|11394.4|11392.4|11394.4|11392.4|11393.6|11391.6|3330
1649875200000|2022-04-13 18:40:00|11395.1|11393.1|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|3219
1649875500000|2022-04-13 18:45:00|11394.4|11392.4|11392|11390|11394.4|11392.4|11392|11390|2412
1649875800000|2022-04-13 18:50:00|11391.6|11389.6|11392|11390|11392.8|11390.8|11391.2|11389.2|3958
1649876100000|2022-04-13 18:55:00|11392.8|11390.8|11388.1|11386.1|11392.8|11390.8|11387.3|11385.3|6231
1649876400000|2022-04-13 19:00:00|11388.9|11386.9|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|3129
1649876700000|2022-04-13 19:05:00|11386.5|11384.5|11385|11383|11386.5|11384.5|11384.2|11382.2|4171
1649877000000|2022-04-13 19:10:00|11384.2|11382.2|11384.2|11382.2|11385|11383|11383.4|11381.4|4605
1649877300000|2022-04-13 19:15:00|11384.6|11382.6|11381.9|11379.9|11385|11383|11381.9|11379.9|1584
1649877600000|2022-04-13 19:20:00|11382.3|11380.3|11381.1|11379.1|11382.6|11380.6|11379.5|11377.5|3844
1649877900000|2022-04-13 19:25:00|11381.9|11379.9|11380.3|11378.3|11382.6|11380.6|11379.5|11377.5|2540
1649878200000|2022-04-13 19:30:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378.7|11376.7|8647
1649878500000|2022-04-13 19:35:00|11379.9|11377.9|11382.6|11380.6|11384.2|11382.2|11379.5|11377.5|2396
1649878800000|2022-04-13 19:40:00|11383.4|11381.4|11378.7|11376.7|11383.4|11381.4|11378.7|11376.7|2896
1649879100000|2022-04-13 19:45:00|11378|11376|11374.8|11372.8|11378|11376|11374|11372|4683
1649879400000|2022-04-13 19:50:00|11375.2|11373.2|11378.7|11376.7|11378.7|11376.7|11374.8|11372.8|4366
1649879700000|2022-04-13 19:55:00|11379.5|11377.5|11381.5|11379.5|11382.6|11380.6|11377.2|11375.2|5416
1649880000000|2022-04-13 20:00:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11379.5|11377.5|4328
1649880300000|2022-04-13 20:05:00|11384.2|11382.2|11384.2|11382.2|11387.3|11385.3|11383.4|11381.4|1705
1649880600000|2022-04-13 20:10:00|11385|11383|11386.5|11384.5|11386.5|11384.5|11384.2|11382.2|1716
1649880900000|2022-04-13 20:15:00|11385.8|11383.8|11384.2|11382.2|11386.5|11384.5|11383.4|11381.4|1499
1649881200000|2022-04-13 20:20:00|11383.4|11381.4|11382.6|11380.6|11384.2|11382.2|11381.9|11379.9|830
1649881500000|2022-04-13 20:25:00|11383.4|11381.4|11382.6|11380.6|11383.4|11381.4|11381.1|11379.1|1814
1649881800000|2022-04-13 20:30:00|11383.4|11381.4|11381.1|11379.1|11383.4|11381.4|11381.1|11379.1|1953
1649882100000|2022-04-13 20:35:00|11380.7|11378.7|11379.5|11377.5|11381.1|11379.1|11378.7|11376.7|1836
1649882400000|2022-04-13 20:40:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|986
1649882700000|2022-04-13 20:45:00|11379.9|11377.9|11379.5|11377.5|11381.1|11379.1|11378.7|11376.7|2136
1649883000000|2022-04-13 20:50:00|11380.3|11378.3|11381.9|11379.9|11381.9|11379.9|11379.5|11377.5|1164
1649883300000|2022-04-13 20:55:00|11382.6|11380.6|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|766
1649887200000|2022-04-13 22:00:00|11379.1|11377.1|11376.4|11374.4|11379.1|11377.1|11374.8|11372.8|477
1649887500000|2022-04-13 22:05:00|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|51
1649887800000|2022-04-13 22:10:00|11376.4|11374.4|11378.7|11376.7|11380.3|11378.3|11376.4|11374.4|683
1649888100000|2022-04-13 22:15:00|11379.5|11377.5|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|160
1649888400000|2022-04-13 22:20:00|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|11381.9|11379.9|154
1649888700000|2022-04-13 22:25:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|110
1649889000000|2022-04-13 22:30:00|11383|11381|11386.5|11384.5|11386.5|11384.5|11383|11381|486
1649889300000|2022-04-13 22:35:00|11386.2|11384.2|11387.3|11385.3|11387.3|11385.3|11386.2|11384.2|326
1649889600000|2022-04-13 22:40:00|11387.7|11385.7|11387.3|11385.3|11387.7|11385.7|11386.5|11384.5|145
1649889900000|2022-04-13 22:45:00|11388.1|11386.1|11390.5|11388.5|11390.5|11388.5|11388.1|11386.1|523
1649890200000|2022-04-13 22:50:00|11390.1|11388.1|11390.5|11388.5|11391.2|11389.2|11388.9|11386.9|393
1649890500000|2022-04-13 22:55:00|11389.7|11387.7|11391.2|11389.2|11391.2|11389.2|11389.7|11387.7|168
1649890800000|2022-04-13 23:00:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11388.1|11386.1|574
1649891100000|2022-04-13 23:05:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11388.1|11386.1|209
1649891400000|2022-04-13 23:10:00|11387.3|11385.3|11388.1|11386.1|11388.1|11386.1|11387.3|11385.3|135
1649891700000|2022-04-13 23:15:00|11388.9|11386.9|11388.1|11386.1|11388.9|11386.9|11388.1|11386.1|345
1649892000000|2022-04-13 23:20:00|11388.9|11386.9|11389.7|11387.7|11389.7|11387.7|11388.9|11386.9|61
1649892300000|2022-04-13 23:25:00|11388.9|11386.9|11388.9|11386.9|11389.7|11387.7|11388.9|11386.9|491
1649892600000|2022-04-13 23:30:00|11388.5|11386.5|11388.1|11386.1|11389.7|11387.7|11387.3|11385.3|319
1649892900000|2022-04-13 23:35:00|11387.3|11385.3|11383.4|11381.4|11388.1|11386.1|11383|11381|253
1649893200000|2022-04-13 23:40:00|11384.2|11382.2|11385.8|11383.8|11385.8|11383.8|11384.2|11382.2|312
1649893500000|2022-04-13 23:45:00|11385|11383|11385|11383|11385.4|11383.4|11383.4|11381.4|225
1649893800000|2022-04-13 23:50:00|11385.4|11383.4|11385.8|11383.8|11386.5|11384.5|11385.4|11383.4|100
1649894100000|2022-04-13 23:55:00|11385|11383|11382.6|11380.6|11385.8|11383.8|11381.5|11379.5|362
1649894400000|2022-04-14 00:00:00|11383.4|11381.4|11380.3|11378.3|11384.2|11382.2|11379.9|11377.9|351
1649894700000|2022-04-14 00:05:00|11379.5|11377.5|11382.3|11380.3|11382.6|11380.6|11378|11376|950
1649895000000|2022-04-14 00:10:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|201
1649895300000|2022-04-14 00:15:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|185
1649895600000|2022-04-14 00:20:00|11383.4|11381.4|11383.4|11381.4|11385|11383|11383.4|11381.4|795
1649895900000|2022-04-14 00:25:00|11383|11381|11377.6|11375.6|11383|11381|11377.2|11375.2|363
1649896200000|2022-04-14 00:30:00|11378|11376|11378|11376|11378|11376|11374.8|11372.8|876
1649896500000|2022-04-14 00:35:00|11378.7|11376.7|11379.5|11377.5|11380.3|11378.3|11377.2|11375.2|260
1649896800000|2022-04-14 00:40:00|11379.9|11377.9|11377.2|11375.2|11380.3|11378.3|11376.8|11374.8|533
1649897100000|2022-04-14 00:45:00|11377.6|11375.6|11377.2|11375.2|11378.3|11376.3|11374.8|11372.8|580
1649897400000|2022-04-14 00:50:00|11376.4|11374.4|11375.6|11373.6|11377.2|11375.2|11374.4|11372.4|313
1649897700000|2022-04-14 00:55:00|11376|11374|11379.5|11377.5|11379.5|11377.5|11374.8|11372.8|316
1649898000000|2022-04-14 01:00:00|11379.1|11377.1|11381.1|11379.1|11381.1|11379.1|11378|11376|509
1649898300000|2022-04-14 01:05:00|11381.9|11379.9|11384.2|11382.2|11385.8|11383.8|11381.9|11379.9|1223
1649898600000|2022-04-14 01:10:00|11385|11383|11385|11383|11385.8|11383.8|11384.2|11382.2|601
1649898900000|2022-04-14 01:15:00|11385.4|11383.4|11385|11383|11387.3|11385.3|11384.2|11382.2|428
1649899200000|2022-04-14 01:20:00|11385.8|11383.8|11382.6|11380.6|11385.8|11383.8|11381.9|11379.9|845
1649899500000|2022-04-14 01:25:00|11383.4|11381.4|11381.9|11379.9|11384.2|11382.2|11381.9|11379.9|388
1649899800000|2022-04-14 01:30:00|11382.6|11380.6|11386.9|11384.9|11390.5|11388.5|11382.6|11380.6|1291
1649900100000|2022-04-14 01:35:00|11387.3|11385.3|11388.1|11386.1|11389.7|11387.7|11386.9|11384.9|246
1649900400000|2022-04-14 01:40:00|11387.3|11385.3|11391.2|11389.2|11391.2|11389.2|11387.3|11385.3|776
1649900700000|2022-04-14 01:45:00|11390.8|11388.8|11393.6|11391.6|11393.6|11391.6|11390.5|11388.5|1014
1649901000000|2022-04-14 01:50:00|11393.2|11391.2|11392|11390|11394.4|11392.4|11391.2|11389.2|638
1649901300000|2022-04-14 01:55:00|11391.6|11389.6|11392|11390|11392|11390|11390.5|11388.5|319
1649901600000|2022-04-14 02:00:00|11392.8|11390.8|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|656
1649901900000|2022-04-14 02:05:00|11394.8|11392.8|11392.8|11390.8|11395.1|11393.1|11392.8|11390.8|418
1649902200000|2022-04-14 02:10:00|11393.2|11391.2|11393.6|11391.6|11394.4|11392.4|11393.2|11391.2|326
1649902500000|2022-04-14 02:15:00|11394.4|11392.4|11399.8|11397.8|11400.6|11398.6|11394.4|11392.4|1417
1649902800000|2022-04-14 02:20:00|11400.2|11398.2|11400.6|11398.6|11400.6|11398.6|11399|11397|1123
1649903100000|2022-04-14 02:25:00|11401|11399|11400.6|11398.6|11402.2|11400.2|11400.6|11398.6|669
1649903400000|2022-04-14 02:30:00|11401.4|11399.4|11401.4|11399.4|11402.2|11400.2|11400.6|11398.6|451
1649903700000|2022-04-14 02:35:00|11402.2|11400.2|11404.5|11402.5|11405.3|11403.3|11402.2|11400.2|1042
1649904000000|2022-04-14 02:40:00|11403.7|11401.7|11408.4|11406.4|11408.4|11406.4|11403.7|11401.7|1021
1649904300000|2022-04-14 02:45:00|11407.6|11405.6|11405.3|11403.3|11408.4|11406.4|11405.3|11403.3|798
1649904600000|2022-04-14 02:50:00|11404.9|11402.9|11404.5|11402.5|11406.9|11404.9|11404.5|11402.5|439
1649904900000|2022-04-14 02:55:00|||||||||278
1649905200000|2022-04-14 03:00:00|11404.1|11402.1|11403|11401|11404.1|11402.1|11402.2|11400.2|298
1649905500000|2022-04-14 03:05:00|11403.7|11401.7|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|366
1649905800000|2022-04-14 03:10:00|11404.1|11402.1|11403.7|11401.7|11404.5|11402.5|11403.7|11401.7|174
1649906100000|2022-04-14 03:15:00|11404.5|11402.5|11399|11397|11404.5|11402.5|11398.3|11396.3|999
1649906400000|2022-04-14 03:20:00|11399.8|11397.8|11399.8|11397.8|11399.8|11397.8|11398.7|11396.7|453
1649906700000|2022-04-14 03:25:00|11400.6|11398.6|11403|11401|11403|11401|11400.6|11398.6|321
1649907000000|2022-04-14 03:30:00|11403.3|11401.3|11408.4|11406.4|11409.2|11407.2|11403.3|11401.3|1027
1649907300000|2022-04-14 03:35:00|11407.6|11405.6|11409.2|11407.2|11409.2|11407.2|11406.1|11404.1|1015
1649907600000|2022-04-14 03:40:00|11410|11408|11408.4|11406.4|11410|11408|11406.9|11404.9|1012
1649907900000|2022-04-14 03:45:00|11408|11406|11411.5|11409.5|11413.9|11411.9|11407.6|11405.6|1569
1649908200000|2022-04-14 03:50:00|11411.2|11409.2|11411.5|11409.5|11412.3|11410.3|11410.8|11408.8|590
1649908500000|2022-04-14 03:55:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11409.2|11407.2|248
1649908800000|2022-04-14 04:00:00|11408.4|11406.4|11408.4|11406.4|11409.2|11407.2|11408.4|11406.4|160
1649909100000|2022-04-14 04:05:00|11407.6|11405.6|11408.4|11406.4|11410|11408|11407.3|11405.3|302
1649909400000|2022-04-14 04:10:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11408.4|11406.4|450
1649909700000|2022-04-14 04:15:00|11409.6|11407.6|11410|11408|11410.8|11408.8|11408.4|11406.4|671
1649910000000|2022-04-14 04:20:00|11410.8|11408.8|11410|11408|11410.8|11408.8|11409.2|11407.2|424
1649910300000|2022-04-14 04:25:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11406.9|11404.9|634
1649910600000|2022-04-14 04:30:00|11408.4|11406.4|11406.1|11404.1|11408.4|11406.4|11406.1|11404.1|610
1649910900000|2022-04-14 04:35:00|11406.9|11404.9|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|260
1649911200000|2022-04-14 04:40:00|11408|11406|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|55
1649911500000|2022-04-14 04:45:00|11411.5|11409.5|11410.4|11408.4|11413.1|11411.1|11410|11408|806
1649911800000|2022-04-14 04:50:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|277
1649912100000|2022-04-14 04:55:00|11408.8|11406.8|11410|11408|11410|11408|11408.4|11406.4|138
1649912400000|2022-04-14 05:00:00|11409.2|11407.2|11407.6|11405.6|11409.2|11407.2|11407.6|11405.6|361
1649912700000|2022-04-14 05:05:00|11406.9|11404.9|11406.9|11404.9|11407.6|11405.6|11406.9|11404.9|179
1649913000000|2022-04-14 05:10:00|11407.3|11405.3|11407.6|11405.6|11407.6|11405.6|11406.9|11404.9|129
1649913300000|2022-04-14 05:15:00|11406.9|11404.9|11407.6|11405.6|11408.4|11406.4|11406.9|11404.9|254
1649913600000|2022-04-14 05:20:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|75
1649913900000|2022-04-14 05:25:00|11408.4|11406.4|11407.6|11405.6|11408.4|11406.4|11407.6|11405.6|164
1649914200000|2022-04-14 05:30:00|11408.4|11406.4|11409.6|11407.6|11410|11408|11408.4|11406.4|118
1649914500000|2022-04-14 05:35:00|11409.2|11407.2|11406.9|11404.9|11409.6|11407.6|11406.5|11404.5|241
1649914800000|2022-04-14 05:40:00|11406.1|11404.1|11404.1|11402.1|11407.3|11405.3|11403.7|11401.7|606
1649915100000|2022-04-14 05:45:00|11404.5|11402.5|11404.5|11402.5|11406.1|11404.1|11403.7|11401.7|755
1649915400000|2022-04-14 05:50:00|11404.1|11402.1|11403.7|11401.7|11404.1|11402.1|11403|11401|411
1649915700000|2022-04-14 05:55:00|11403.3|11401.3|11404.5|11402.5|11405.3|11403.3|11403|11401|779
1649916000000|2022-04-14 06:00:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|695
1649916300000|2022-04-14 06:05:00|11404.5|11402.5|11404.5|11402.5|11406.1|11404.1|11404.5|11402.5|359
1649916600000|2022-04-14 06:10:00|11405.3|11403.3|11403|11401|11405.3|11403.3|11402.2|11400.2|620
1649916900000|2022-04-14 06:15:00|11402.2|11400.2|11402.2|11400.2|11403.3|11401.3|11401.4|11399.4|466
1649917200000|2022-04-14 06:20:00|11401.4|11399.4|11403.7|11401.7|11403.7|11401.7|11401.4|11399.4|485
1649917500000|2022-04-14 06:25:00|11404.5|11402.5|11398.3|11396.3|11404.5|11402.5|11398.3|11396.3|833
1649917800000|2022-04-14 06:30:00|11398.7|11396.7|11399|11397|11400.2|11398.2|11397.5|11395.5|740
1649918100000|2022-04-14 06:35:00|11399.4|11397.4|11399|11397|11399.8|11397.8|11397.5|11395.5|544
1649918400000|2022-04-14 06:40:00|11398.3|11396.3|11400.6|11398.6|11401.4|11399.4|11398.3|11396.3|490
1649918700000|2022-04-14 06:45:00|11401|11399|11398.3|11396.3|11401.4|11399.4|11398.3|11396.3|210
1649919000000|2022-04-14 06:50:00|11397.5|11395.5|11399|11397|11399|11397|11397.5|11395.5|332
1649919300000|2022-04-14 06:55:00|11399.4|11397.4|11399.8|11397.8|11401.4|11399.4|11399.4|11397.4|1087
1649919600000|2022-04-14 07:00:00|11400.6|11398.6|11404.5|11402.5|11404.5|11402.5|11400.6|11398.6|977
1649919900000|2022-04-14 07:05:00|11404.9|11402.9|11403.7|11401.7|11405.3|11403.3|11403.7|11401.7|926
1649920200000|2022-04-14 07:10:00|11404.1|11402.1|11409.2|11407.2|11410.8|11408.8|11403.7|11401.7|1843
1649920500000|2022-04-14 07:15:00|11410|11408|11407.6|11405.6|11410.8|11408.8|11405.3|11403.3|2507
1649920800000|2022-04-14 07:20:00|11407.3|11405.3|11407.6|11405.6|11408.4|11406.4|11406.1|11404.1|1318
1649921100000|2022-04-14 07:25:00|11407.3|11405.3|11408.4|11406.4|11408.4|11406.4|11406.1|11404.1|951
1649921400000|2022-04-14 07:30:00|11408.8|11406.8|11412.3|11410.3|11413.1|11411.1|11407.6|11405.6|1455
1649921700000|2022-04-14 07:35:00|11413.1|11411.1|11411.5|11409.5|11413.9|11411.9|11411.5|11409.5|2018
1649922000000|2022-04-14 07:40:00|11410.8|11408.8|11409.2|11407.2|11410.8|11408.8|11408.4|11406.4|773
1649922300000|2022-04-14 07:45:00|11410|11408|11408.4|11406.4|11410.8|11408.8|11408.4|11406.4|1167
1649922600000|2022-04-14 07:50:00|11409.2|11407.2|11411.5|11409.5|11411.5|11409.5|11409.2|11407.2|435
1649922900000|2022-04-14 07:55:00|11410.8|11408.8|11406.9|11404.9|11411.5|11409.5|11406.9|11404.9|895
1649923200000|2022-04-14 08:00:00|11406.1|11404.1|11405.3|11403.3|11408.4|11406.4|11404.5|11402.5|1710
1649923500000|2022-04-14 08:05:00|11405.7|11403.7|11406.1|11404.1|11407.6|11405.6|11404.5|11402.5|2071
1649923800000|2022-04-14 08:10:00|11406.9|11404.9|11406.1|11404.1|11407.6|11405.6|11405.3|11403.3|1214
1649924100000|2022-04-14 08:15:00|11405.3|11403.3|11405.3|11403.3|11406.9|11404.9|11403.7|11401.7|924
1649924400000|2022-04-14 08:20:00|11404.5|11402.5|11403|11401|11405.3|11403.3|11402.2|11400.2|891
1649924700000|2022-04-14 08:25:00|11402.2|11400.2|11399.8|11397.8|11403|11401|11399.4|11397.4|1250
1649925000000|2022-04-14 08:30:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11399|11397|573
1649925300000|2022-04-14 08:35:00|11399|11397|11399|11397|11399.8|11397.8|11398.3|11396.3|472
1649925600000|2022-04-14 08:40:00|11399.8|11397.8|11402.2|11400.2|11403|11401|11398.3|11396.3|1257
1649925900000|2022-04-14 08:45:00|11402.6|11400.6|11401.4|11399.4|11403|11401|11401.4|11399.4|446
1649926200000|2022-04-14 08:50:00|11400.6|11398.6|11397.5|11395.5|11401|11399|11397.5|11395.5|886
1649926500000|2022-04-14 08:55:00|11396.7|11394.7|11397.9|11395.9|11398.3|11396.3|11396.7|11394.7|1719
1649926800000|2022-04-14 09:00:00|11397.5|11395.5|11396.7|11394.7|11398.3|11396.3|11396.3|11394.3|831
1649927100000|2022-04-14 09:05:00|11396.3|11394.3|11397.5|11395.5|11399|11397|11395.9|11393.9|642
1649927400000|2022-04-14 09:10:00|11398.3|11396.3|11396.7|11394.7|11398.3|11396.3|11396.7|11394.7|293
1649927700000|2022-04-14 09:15:00|11397.1|11395.1|11396.7|11394.7|11397.5|11395.5|11395.9|11393.9|756
1649928000000|2022-04-14 09:20:00|11397.5|11395.5|11398.3|11396.3|11398.3|11396.3|11396.7|11394.7|1003
1649928300000|2022-04-14 09:25:00|11397.5|11395.5|11395.9|11393.9|11397.5|11395.5|11395.9|11393.9|991
1649928600000|2022-04-14 09:30:00|11395.1|11393.1|11394.4|11392.4|11395.9|11393.9|11393.6|11391.6|643
1649928900000|2022-04-14 09:35:00|11393.6|11391.6|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|1478
1649929200000|2022-04-14 09:40:00|11391.6|11389.6|11393.6|11391.6|11394.4|11392.4|11391.2|11389.2|1739
1649929500000|2022-04-14 09:45:00|11394.4|11392.4|11392|11390|11394.4|11392.4|11391.2|11389.2|327
1649929800000|2022-04-14 09:50:00|11392.4|11390.4|11391.2|11389.2|11393.2|11391.2|11390.5|11388.5|656
1649930100000|2022-04-14 09:55:00|11390.8|11388.8|11391.2|11389.2|11392|11390|11390.5|11388.5|597
1649930400000|2022-04-14 10:00:00|11390.8|11388.8|11390.5|11388.5|11392|11390|11390.5|11388.5|426
1649930700000|2022-04-14 10:05:00|11390.8|11388.8|11388.1|11386.1|11391.2|11389.2|11385.8|11383.8|1909
1649931000000|2022-04-14 10:10:00|11388.9|11386.9|11387.3|11385.3|11389.7|11387.7|11386.5|11384.5|1476
1649931300000|2022-04-14 10:15:00|11388.1|11386.1|11388.1|11386.1|11388.9|11386.9|11386.5|11384.5|1011
1649931600000|2022-04-14 10:20:00|11387.3|11385.3|11392.8|11390.8|11392.8|11390.8|11387.3|11385.3|1308
1649931900000|2022-04-14 10:25:00|11392|11390|11395.1|11393.1|11395.9|11393.9|11392|11390|1547
1649932200000|2022-04-14 10:30:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|850
1649932500000|2022-04-14 10:35:00|11394.4|11392.4|11395.9|11393.9|11395.9|11393.9|11393.6|11391.6|539
1649932800000|2022-04-14 10:40:00|11396.7|11394.7|11397.5|11395.5|11397.5|11395.5|11395.1|11393.1|722
1649933100000|2022-04-14 10:45:00|11396.7|11394.7|11397.1|11395.1|11398.3|11396.3|11394.4|11392.4|1653
1649933400000|2022-04-14 10:50:00|11397.5|11395.5|11397.1|11395.1|11398.3|11396.3|11396.7|11394.7|714
1649933700000|2022-04-14 10:55:00|11397.5|11395.5|11399|11397|11399|11397|11396.7|11394.7|1015
1649934000000|2022-04-14 11:00:00|11399.8|11397.8|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|944
1649934300000|2022-04-14 11:05:00|11396.7|11394.7|11398.3|11396.3|11399|11397|11395.9|11393.9|1146
1649934600000|2022-04-14 11:10:00|11397.5|11395.5|11395.1|11393.1|11399|11397|11395.1|11393.1|616
1649934900000|2022-04-14 11:15:00|11395.9|11393.9|11396.7|11394.7|11396.7|11394.7|11395.1|11393.1|732
1649935200000|2022-04-14 11:20:00|11396.3|11394.3|11398.3|11396.3|11399|11397|11396.3|11394.3|377
1649935500000|2022-04-14 11:25:00|11398.7|11396.7|11398.3|11396.3|11399.8|11397.8|11398.3|11396.3|904
1649935800000|2022-04-14 11:30:00|11399|11397|11401.4|11399.4|11401.4|11399.4|11398.3|11396.3|637
1649936100000|2022-04-14 11:35:00|11402.2|11400.2|11406.1|11404.1|11406.1|11404.1|11401.4|11399.4|3200
1649936400000|2022-04-14 11:40:00|11406.9|11404.9|11408.4|11406.4|11411.5|11409.5|11406.1|11404.1|4334
1649936700000|2022-04-14 11:45:00|11407.6|11405.6|11417.8|11415.8|11421.7|11419.7|11407.6|11405.6|8562
1649937000000|2022-04-14 11:50:00|11417.4|11415.4|11409.2|11407.2|11417.8|11415.8|11409.2|11407.2|3642
1649937300000|2022-04-14 11:55:00|11410|11408|11410|11408|11411.5|11409.5|11408.4|11406.4|4587
1649937600000|2022-04-14 12:00:00|11409.2|11407.2|11406.9|11404.9|11412.3|11410.3|11406.1|11404.1|4358
1649937900000|2022-04-14 12:05:00|11407.6|11405.6|11403|11401|11408.4|11406.4|11402.2|11400.2|3233
1649938200000|2022-04-14 12:10:00|11403.7|11401.7|11403.7|11401.7|11405.3|11403.3|11399.8|11397.8|4887
1649938500000|2022-04-14 12:15:00|11404.5|11402.5|11403|11401|11404.5|11402.5|11403|11401|9599
1649938800000|2022-04-14 12:20:00|11403.7|11401.7|11395.9|11393.9|11403.7|11401.7|11395.1|11393.1|4917
1649939100000|2022-04-14 12:25:00|11396.7|11394.7|11396.7|11394.7|11400.6|11398.6|11395.9|11393.9|4506
1649939400000|2022-04-14 12:30:00|11397.1|11395.1|11392|11390|11399.8|11397.8|11390.5|11388.5|6429
1649939700000|2022-04-14 12:35:00|11391.2|11389.2|11386.5|11384.5|11392|11390|11384.6|11382.6|5526
1649940000000|2022-04-14 12:40:00|11387.3|11385.3|11388.1|11386.1|11391.2|11389.2|11385.8|11383.8|3566
1649940300000|2022-04-14 12:45:00|11387.3|11385.3|11379.5|11377.5|11388.1|11386.1|11375.6|11373.6|6978
1649940600000|2022-04-14 12:50:00|11379.1|11377.1|11378|11376|11383.4|11381.4|11377.2|11375.2|4654
1649940900000|2022-04-14 12:55:00|11377.6|11375.6|11375.6|11373.6|11380.3|11378.3|11373.3|11371.3|6011
1649941200000|2022-04-14 13:00:00|11374.8|11372.8|11374.8|11372.8|11377.2|11375.2|11371.7|11369.7|5432
1649941500000|2022-04-14 13:05:00|11374|11372|11371.7|11369.7|11376.4|11374.4|11371.7|11369.7|3476
1649941800000|2022-04-14 13:10:00|11370.9|11368.9|11361.5|11359.5|11372.5|11370.5|11360.8|11358.8|8400
1649942100000|2022-04-14 13:15:00|11362.3|11360.3|11375.2|11373.2|11375.2|11373.2|11361.5|11359.5|6168
1649942400000|2022-04-14 13:20:00|11375.6|11373.6|11374.8|11372.8|11379.5|11377.5|11373.3|11371.3|5785
1649942700000|2022-04-14 13:25:00|11374|11372|11365.5|11363.5|11374.8|11372.8|11365.5|11363.5|5447
1649943000000|2022-04-14 13:30:00|11366.2|11364.2|11365.5|11363.5|11369.4|11367.4|11362.3|11360.3|5074
1649943300000|2022-04-14 13:35:00|11365.1|11363.1|11361.5|11359.5|11366.2|11364.2|11360|11358|5431
1649943600000|2022-04-14 13:40:00|11362.3|11360.3|11359.2|11357.2|11364.7|11362.7|11358.4|11356.4|5279
1649943900000|2022-04-14 13:45:00|11358.4|11356.4|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|8010
1649944200000|2022-04-14 13:50:00|11353|11351|11352.2|11350.2|11354.5|11352.5|11349|11347|6275
1649944500000|2022-04-14 13:55:00|11351.4|11349.4|11353.7|11351.7|11354.5|11352.5|11350.2|11348.2|5713
1649944800000|2022-04-14 14:00:00|11354.1|11352.1|11343.6|11341.6|11354.5|11352.5|11342.8|11340.8|5975
1649945100000|2022-04-14 14:05:00|11342.8|11340.8|11338.1|11336.1|11344.4|11342.4|11336.5|11334.5|6060
1649945400000|2022-04-14 14:10:00|11338.5|11336.5|11340.5|11338.5|11342.8|11340.8|11337.3|11335.3|5279
1649945700000|2022-04-14 14:15:00|11341.2|11339.2|11349|11347|11349.8|11347.8|11340.5|11338.5|6832
1649946000000|2022-04-14 14:20:00|11348.3|11346.3|11346.7|11344.7|11352.2|11350.2|11345.9|11343.9|8683
1649946300000|2022-04-14 14:25:00|11347.5|11345.5|11345.9|11343.9|11348.3|11346.3|11342.8|11340.8|5384
1649946600000|2022-04-14 14:30:00|11345.1|11343.1|11343.6|11341.6|11345.9|11343.9|11343.6|11341.6|4501
1649946900000|2022-04-14 14:35:00|11342.8|11340.8|11342|11340|11343.6|11341.6|11339.7|11337.7|4677
1649947200000|2022-04-14 14:40:00|11341.2|11339.2|11348.3|11346.3|11349|11347|11341.2|11339.2|3595
1649947500000|2022-04-14 14:45:00|11347.5|11345.5|11348.3|11346.3|11353|11351|11345.9|11343.9|5711
1649947800000|2022-04-14 14:50:00|11347.5|11345.5|11345.9|11343.9|11349|11347|11345.5|11343.5|3954
1649948100000|2022-04-14 14:55:00|11345.1|11343.1|11345.9|11343.9|11349|11347|11344.4|11342.4|3746
1649948400000|2022-04-14 15:00:00|11345.1|11343.1|11349|11347|11349.8|11347.8|11345.1|11343.1|3864
1649948700000|2022-04-14 15:05:00|11349.8|11347.8|11342.8|11340.8|11349.8|11347.8|11342|11340|3182
1649949000000|2022-04-14 15:10:00|11343.2|11341.2|11338.9|11336.9|11344.4|11342.4|11338.9|11336.9|4875
1649949300000|2022-04-14 15:15:00|11338.1|11336.1|11340.5|11338.5|11340.5|11338.5|11337.3|11335.3|4279
1649949600000|2022-04-14 15:20:00|11339.7|11337.7|11331.9|11329.9|11340.5|11338.5|11328.7|11326.7|9202
1649949900000|2022-04-14 15:25:00|11332.6|11330.6|11335.8|11333.8|11337.3|11335.3|11332.6|11330.6|3302
1649950200000|2022-04-14 15:30:00|11336.5|11334.5|11330.3|11328.3|11336.5|11334.5|11328.7|11326.7|3952
1649950500000|2022-04-14 15:35:00|11331.1|11329.1|11323.3|11321.3|11331.1|11329.1|11323.3|11321.3|9791
1649950800000|2022-04-14 15:40:00|11322.5|11320.5|11328|11326|11328.7|11326.7|11320.1|11318.1|7976
1649951100000|2022-04-14 15:45:00|11327.2|11325.2|11331.9|11329.9|11332.6|11330.6|11327.2|11325.2|3101
1649951400000|2022-04-14 15:50:00|11331.5|11329.5|11332.6|11330.6|11333.4|11331.4|11328.7|11326.7|4677
1649951700000|2022-04-14 15:55:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11330.3|11328.3|5545
1649952000000|2022-04-14 16:00:00|11332.3|11330.3|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|3642
1649952300000|2022-04-14 16:05:00|11331.9|11329.9|11335.8|11333.8|11335.8|11333.8|11331.9|11329.9|2005
1649952600000|2022-04-14 16:10:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11335|11333|2162
1649952900000|2022-04-14 16:15:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|2391
1649953200000|2022-04-14 16:20:00|11334.2|11332.2|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|3411
1649953500000|2022-04-14 16:25:00|11336.2|11334.2|11334.2|11332.2|11337.3|11335.3|11333|11331|2733
1649953800000|2022-04-14 16:30:00|11333.4|11331.4|11331.9|11329.9|11335.8|11333.8|11331.9|11329.9|2481
1649954100000|2022-04-14 16:35:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11330.3|11328.3|2409
1649954400000|2022-04-14 16:40:00|11331.9|11329.9|11331.1|11329.1|11332.3|11330.3|11329.5|11327.5|3072
1649954700000|2022-04-14 16:45:00|11331.9|11329.9|11328|11326|11331.9|11329.9|11328|11326|1388
1649955000000|2022-04-14 16:50:00|11328.3|11326.3|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|4324
1649955300000|2022-04-14 16:55:00|11328|11326|11334.2|11332.2|11334.2|11332.2|11327.2|11325.2|6066
1649955600000|2022-04-14 17:00:00|11333.4|11331.4|11331.1|11329.1|11337.3|11335.3|11331.1|11329.1|4282
1649955900000|2022-04-14 17:05:00|11331.5|11329.5|11328|11326|11331.9|11329.9|11328|11326|2324
1649956200000|2022-04-14 17:10:00|11328.7|11326.7|11326.4|11324.4|11328.7|11326.7|11326.4|11324.4|937
1649956500000|2022-04-14 17:15:00|11327.2|11325.2|11323.7|11321.7|11327.2|11325.2|11323.7|11321.7|1350
1649956800000|2022-04-14 17:20:00|11323.3|11321.3|11322.5|11320.5|11324.8|11322.8|11320.9|11318.9|2913
1649957100000|2022-04-14 17:25:00|11322.9|11320.9|11321.7|11319.7|11325.2|11323.2|11321.7|11319.7|4085
1649957400000|2022-04-14 17:30:00|11322.5|11320.5|11324|11322|11324|11322|11320.1|11318.1|2535
1649957700000|2022-04-14 17:35:00|11323.3|11321.3|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|1425
1649958000000|2022-04-14 17:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|1788
1649958300000|2022-04-14 17:45:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|734
1649958600000|2022-04-14 17:50:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|2567
1649958900000|2022-04-14 17:55:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|2540
1649959200000|2022-04-14 18:00:00|11320.5|11318.5|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|1362
1649959500000|2022-04-14 18:05:00|11320.5|11318.5|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1067
1649959800000|2022-04-14 18:10:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11321.7|11319.7|1393
1649960100000|2022-04-14 18:15:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11323.3|11321.3|526
1649960400000|2022-04-14 18:20:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|725
1649960700000|2022-04-14 18:25:00|11323.3|11321.3|11324|11322|11324|11322|11323.3|11321.3|1049
1649961000000|2022-04-14 18:30:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|1918
1649961300000|2022-04-14 18:35:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|659
1649961600000|2022-04-14 18:40:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|1214
1649961900000|2022-04-14 18:45:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|746
1649962200000|2022-04-14 18:50:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|939
1649962500000|2022-04-14 18:55:00|11324|11322|11323.3|11321.3|11324|11322|11323.3|11321.3|1169
1649962800000|2022-04-14 19:00:00|11324|11322|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|769
1649963100000|2022-04-14 19:05:00|11323.3|11321.3|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|498
1649963400000|2022-04-14 19:10:00|11324|11322|11323.3|11321.3|11324|11322|11323.3|11321.3|300
1649963700000|2022-04-14 19:15:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|221
1649964000000|2022-04-14 19:20:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|547
1649964300000|2022-04-14 19:25:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|286
1649964600000|2022-04-14 19:30:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|333
1649964900000|2022-04-14 19:35:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|356
1649965200000|2022-04-14 19:40:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|504
1649965500000|2022-04-14 19:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|464
1649965800000|2022-04-14 19:50:00|11326|11324|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|383
1649966100000|2022-04-14 19:55:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|2089
1649966400000|2022-04-14 20:00:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|666
1649966700000|2022-04-14 20:05:00|11325.6|11323.6|11324.8|11322.8|11325.6|11323.6|11324.8|11322.8|1310
1649967000000|2022-04-14 20:10:00|||||||||116
1649967300000|2022-04-14 20:15:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|673
1649967600000|2022-04-14 20:20:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|81
1649967900000|2022-04-14 20:25:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|535
1649968200000|2022-04-14 20:30:00|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|415
1649968500000|2022-04-14 20:35:00|||||||||206
1649968800000|2022-04-14 20:40:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|539
1649969100000|2022-04-14 20:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|974
1649969400000|2022-04-14 20:50:00|||||||||333
1649969700000|2022-04-14 20:55:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|1402
1650232800000|2022-04-17 22:00:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11311.5|11309.5|1048
1650233100000|2022-04-17 22:05:00|11316.6|11314.6|11319.4|11317.4|11320.9|11318.9|11316.6|11314.6|634
1650233400000|2022-04-17 22:10:00|11319|11317|11317.8|11315.8|11319|11317|11317.8|11315.8|109
1650233700000|2022-04-17 22:15:00|11318.2|11316.2|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|306
1650234000000|2022-04-17 22:20:00|11318.6|11316.6|11317|11315|11318.6|11316.6|11317|11315|140
1650234300000|2022-04-17 22:25:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11316.2|11314.2|122
1650234600000|2022-04-17 22:30:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11317|11315|290
1650234900000|2022-04-17 22:35:00|11319|11317|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|686
1650235200000|2022-04-17 22:40:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|319
1650235500000|2022-04-17 22:45:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317|11315|475
1650235800000|2022-04-17 22:50:00|11319.8|11317.8|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|223
1650236100000|2022-04-17 22:55:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|162
1650236400000|2022-04-17 23:00:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|415
1650236700000|2022-04-17 23:05:00|11316.2|11314.2|11315.5|11313.5|11317.8|11315.8|11314.3|11312.3|855
1650237000000|2022-04-17 23:10:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|167
1650237300000|2022-04-17 23:15:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|653
1650237600000|2022-04-17 23:20:00|11312.7|11310.7|11314.3|11312.3|11314.7|11312.7|11312.3|11310.3|280
1650237900000|2022-04-17 23:25:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11312.7|11310.7|286
1650238200000|2022-04-17 23:30:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|152
1650238500000|2022-04-17 23:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|215
1650238800000|2022-04-17 23:40:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|113
1650239100000|2022-04-17 23:45:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|49
1650239400000|2022-04-17 23:50:00|11313.1|11311.1|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|329
1650239700000|2022-04-17 23:55:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|223
1650240000000|2022-04-18 00:00:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|181
1650240300000|2022-04-18 00:05:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|199
1650240600000|2022-04-18 00:10:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|370
1650240900000|2022-04-18 00:15:00|11313.5|11311.5|11308.4|11306.4|11313.5|11311.5|11308.4|11306.4|829
1650241200000|2022-04-18 00:20:00|11308|11306|11305.7|11303.7|11308.4|11306.4|11304.5|11302.5|638
1650241500000|2022-04-18 00:25:00|11305.3|11303.3|11305.7|11303.7|11306.1|11304.1|11305.3|11303.3|315
1650241800000|2022-04-18 00:30:00|11305.3|11303.3|11303.7|11301.7|11305.7|11303.7|11303.7|11301.7|533
1650242100000|2022-04-18 00:35:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11303|11301|637
1650242400000|2022-04-18 00:40:00|11302.6|11300.6|11299|11297|11303|11301|11299|11297|510
1650242700000|2022-04-18 00:45:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11299|11297|701
1650243000000|2022-04-18 00:50:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|761
1650243300000|2022-04-18 00:55:00|11296.7|11294.7|11299|11297|11299|11297|11296.7|11294.7|388
1650243600000|2022-04-18 01:00:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11298.3|11296.3|820
1650243900000|2022-04-18 01:05:00|11299.4|11297.4|11301.4|11299.4|11301.4|11299.4|11299.4|11297.4|402
1650244200000|2022-04-18 01:10:00|11302.2|11300.2|11306.9|11304.9|11306.9|11304.9|11302.2|11300.2|549
1650244500000|2022-04-18 01:15:00|11307.6|11305.6|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|431
1650244800000|2022-04-18 01:20:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|628
1650245100000|2022-04-18 01:25:00|11308|11306|11314.7|11312.7|11315.5|11313.5|11306.9|11304.9|1051
1650245400000|2022-04-18 01:30:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11310|11308|1095
1650245700000|2022-04-18 01:35:00|11312.7|11310.7|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|455
1650246000000|2022-04-18 01:40:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|383
1650246300000|2022-04-18 01:45:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|773
1650246600000|2022-04-18 01:50:00|11311.9|11309.9|11309.2|11307.2|11311.9|11309.9|11309.2|11307.2|493
1650246900000|2022-04-18 01:55:00|11310|11308|11308|11306|11310|11308|11307.6|11305.6|673
1650247200000|2022-04-18 02:00:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|888
1650247500000|2022-04-18 02:05:00|11305.3|11303.3|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|572
1650247800000|2022-04-18 02:10:00|11304.9|11302.9|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|346
1650248100000|2022-04-18 02:15:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11303|11301|577
1650248400000|2022-04-18 02:20:00|11303|11301|11303|11301|11303|11301|11300.6|11298.6|555
1650248700000|2022-04-18 02:25:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|90
1650249000000|2022-04-18 02:30:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11304.1|11302.1|28
1650249300000|2022-04-18 02:35:00|11304.9|11302.9|11306.9|11304.9|11306.9|11304.9|11304.9|11302.9|278
1650249600000|2022-04-18 02:40:00|11306.5|11304.5|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|222
1650249900000|2022-04-18 02:45:00|11306.1|11304.1|11306.5|11304.5|11306.9|11304.9|11306.1|11304.1|534
1650250200000|2022-04-18 02:50:00|11306.9|11304.9|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|428
1650250500000|2022-04-18 02:55:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11303.7|11301.7|235
1650250800000|2022-04-18 03:00:00|11304.1|11302.1|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|190
1650251100000|2022-04-18 03:05:00|||||||||23
1650251400000|2022-04-18 03:10:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11305.3|11303.3|54
1650251700000|2022-04-18 03:15:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|338
1650252000000|2022-04-18 03:20:00|11306.9|11304.9|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|388
1650252300000|2022-04-18 03:25:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|589
1650252600000|2022-04-18 03:30:00|11303.7|11301.7|11302.6|11300.6|11303.7|11301.7|11302.2|11300.2|253
1650252900000|2022-04-18 03:35:00|11303|11301|11303.7|11301.7|11303.7|11301.7|11303|11301|273
1650253200000|2022-04-18 03:40:00|11304.5|11302.5|11302.2|11300.2|11306.1|11304.1|11302.2|11300.2|480
1650253500000|2022-04-18 03:45:00|11302.6|11300.6|11302.2|11300.2|11303|11301|11301.4|11299.4|174
1650253800000|2022-04-18 03:50:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11301|11299|380
1650254100000|2022-04-18 03:55:00|11300.6|11298.6|11301.4|11299.4|11301.4|11299.4|11300.6|11298.6|283
1650254400000|2022-04-18 04:00:00|11300.2|11298.2|11298.3|11296.3|11300.6|11298.6|11298.3|11296.3|349
1650254700000|2022-04-18 04:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11296.7|11294.7|478
1650255000000|2022-04-18 04:10:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|242
1650255300000|2022-04-18 04:15:00|11298.3|11296.3|11299|11297|11299|11297|11298.3|11296.3|210
1650255600000|2022-04-18 04:20:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11298.3|11296.3|171
1650255900000|2022-04-18 04:25:00|||||||||110
1650256200000|2022-04-18 04:30:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|413
1650256500000|2022-04-18 04:35:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.9|11293.9|375
1650256800000|2022-04-18 04:40:00|11296.3|11294.3|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|85
1650257100000|2022-04-18 04:45:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|81
1650257400000|2022-04-18 04:50:00|11297.1|11295.1|11296.7|11294.7|11297.1|11295.1|11296.7|11294.7|218
1650257700000|2022-04-18 04:55:00|11297.1|11295.1|11297.5|11295.5|11298.3|11296.3|11297.1|11295.1|144
1650258000000|2022-04-18 05:00:00|11297.9|11295.9|11301.4|11299.4|11301.4|11299.4|11296.7|11294.7|491
1650258300000|2022-04-18 05:05:00|11300.6|11298.6|11302.2|11300.2|11302.2|11300.2|11300.6|11298.6|455
1650258600000|2022-04-18 05:10:00|11302.6|11300.6|11307.6|11305.6|11308.4|11306.4|11302.2|11300.2|592
1650258900000|2022-04-18 05:15:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|379
1650259200000|2022-04-18 05:20:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|148
1650259500000|2022-04-18 05:25:00|11306.5|11304.5|11306.5|11304.5|11306.9|11304.9|11306.1|11304.1|133
1650259800000|2022-04-18 05:30:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|212
1650260100000|2022-04-18 05:35:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.5|11304.5|130
1650260400000|2022-04-18 05:40:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|44
1650260700000|2022-04-18 05:45:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|142
1650261000000|2022-04-18 05:50:00|11306.5|11304.5|11307.6|11305.6|11307.6|11305.6|11306.5|11304.5|219
1650261300000|2022-04-18 05:55:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|303
1650261600000|2022-04-18 06:00:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|38
1650261900000|2022-04-18 06:05:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|389
1650262200000|2022-04-18 06:10:00|11306.9|11304.9|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|252
1650262500000|2022-04-18 06:15:00|11308.4|11306.4|11306.5|11304.5|11308.4|11306.4|11306.1|11304.1|228
1650262800000|2022-04-18 06:20:00|11306.9|11304.9|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|400
1650263100000|2022-04-18 06:25:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|64
1650263400000|2022-04-18 06:30:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|614
1650263700000|2022-04-18 06:35:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|439
1650264000000|2022-04-18 06:40:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|143
1650264300000|2022-04-18 06:45:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|324
1650264600000|2022-04-18 06:50:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|372
1650264900000|2022-04-18 06:55:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|105
1650265200000|2022-04-18 07:00:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|188
1650265500000|2022-04-18 07:05:00|11312.7|11310.7|11313.9|11311.9|11313.9|11311.9|11312.7|11310.7|644
1650265800000|2022-04-18 07:10:00|||||||||5
1650266100000|2022-04-18 07:15:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|230
1650266400000|2022-04-18 07:20:00|11314.3|11312.3|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|114
1650266700000|2022-04-18 07:25:00|11314.3|11312.3|11312.3|11310.3|11314.7|11312.7|11310|11308|622
1650267000000|2022-04-18 07:30:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|556
1650267300000|2022-04-18 07:35:00|||||||||124
1650267600000|2022-04-18 07:40:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|141
1650267900000|2022-04-18 07:45:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|100
1650268200000|2022-04-18 07:50:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|55
1650268500000|2022-04-18 07:55:00|11311.9|11309.9|11310.4|11308.4|11312.3|11310.3|11310|11308|314
1650268800000|2022-04-18 08:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|369
1650269100000|2022-04-18 08:05:00|11310|11308|11309.6|11307.6|11310|11308|11309.6|11307.6|396
1650269400000|2022-04-18 08:10:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|219
1650269700000|2022-04-18 08:15:00|11310|11308|11310|11308|11310|11308|11308.8|11306.8|148
1650270000000|2022-04-18 08:20:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11310|11308|76
1650270300000|2022-04-18 08:25:00|||||||||5
1650270600000|2022-04-18 08:30:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|142
1650270900000|2022-04-18 08:35:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|240
1650271200000|2022-04-18 08:40:00|11310.4|11308.4|11310.8|11308.8|11310.8|11308.8|11310.4|11308.4|31
1650271500000|2022-04-18 08:45:00|11310|11308|11310|11308|11310|11308|11310|11308|88
1650271800000|2022-04-18 08:50:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11310|11308|101
1650272100000|2022-04-18 08:55:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11310|11308|610
1650272400000|2022-04-18 09:00:00|11311.5|11309.5|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|334
1650272700000|2022-04-18 09:05:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|407
1650273000000|2022-04-18 09:10:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|81
1650273300000|2022-04-18 09:15:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|27
1650273600000|2022-04-18 09:20:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|213
1650273900000|2022-04-18 09:25:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|73
1650274200000|2022-04-18 09:30:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|29
1650274500000|2022-04-18 09:35:00|11315.8|11313.8|11314.7|11312.7|11316.2|11314.2|11314.7|11312.7|299
1650274800000|2022-04-18 09:40:00|11315.1|11313.1|11315.5|11313.5|11316.2|11314.2|11315.1|11313.1|90
1650275100000|2022-04-18 09:45:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11315.5|11313.5|54
1650275400000|2022-04-18 09:50:00|11315.8|11313.8|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|434
1650275700000|2022-04-18 09:55:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|411
1650276000000|2022-04-18 10:00:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|161
1650276300000|2022-04-18 10:05:00|11315.1|11313.1|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|817
1650276600000|2022-04-18 10:10:00|11315.8|11313.8|11317|11315|11317|11315|11315.5|11313.5|392
1650276900000|2022-04-18 10:15:00|11316.2|11314.2|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|232
1650277200000|2022-04-18 10:20:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|346
1650277500000|2022-04-18 10:25:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11313.1|11311.1|264
1650277800000|2022-04-18 10:30:00|11314.3|11312.3|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|164
1650278100000|2022-04-18 10:35:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.9|11311.9|124
1650278400000|2022-04-18 10:40:00|11314.3|11312.3|11316.2|11314.2|11316.2|11314.2|11314.3|11312.3|224
1650278700000|2022-04-18 10:45:00|11316.6|11314.6|11315.5|11313.5|11316.6|11314.6|11315.5|11313.5|221
1650279000000|2022-04-18 10:50:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|656
1650279300000|2022-04-18 10:55:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|843
1650279600000|2022-04-18 11:00:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.2|11316.2|828
1650279900000|2022-04-18 11:05:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|360
1650280200000|2022-04-18 11:10:00|11320.5|11318.5|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|859
1650280500000|2022-04-18 11:15:00|11322.1|11320.1|11322.5|11320.5|11322.9|11320.9|11320.9|11318.9|1086
1650280800000|2022-04-18 11:20:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11321.3|11319.3|977
1650281100000|2022-04-18 11:25:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11320.1|11318.1|1079
1650281400000|2022-04-18 11:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|888
1650281700000|2022-04-18 11:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|600
1650282000000|2022-04-18 11:40:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|687
1650282300000|2022-04-18 11:45:00|11318.6|11316.6|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|952
1650282600000|2022-04-18 11:50:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|391
1650282900000|2022-04-18 11:55:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|1114
1650283200000|2022-04-18 12:00:00|11318.6|11316.6|11313.9|11311.9|11318.6|11316.6|11313.9|11311.9|1296
1650283500000|2022-04-18 12:05:00|11314.7|11312.7|11312.3|11310.3|11314.7|11312.7|11309.2|11307.2|2656
1650283800000|2022-04-18 12:10:00|11312.7|11310.7|11310.8|11308.8|11312.7|11310.7|11310|11308|468
1650284100000|2022-04-18 12:15:00|11310|11308|11309.2|11307.2|11312.3|11310.3|11309.2|11307.2|1141
1650284400000|2022-04-18 12:20:00|11310|11308|11320.9|11318.9|11320.9|11318.9|11310|11308|3617
1650284700000|2022-04-18 12:25:00|11320.1|11318.1|11321.7|11319.7|11324.8|11322.8|11320.1|11318.1|2759
1650285000000|2022-04-18 12:30:00|11320.9|11318.9|11325.6|11323.6|11326.4|11324.4|11320.9|11318.9|2779
1650285300000|2022-04-18 12:35:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11324.8|11322.8|2719
1650285600000|2022-04-18 12:40:00|11324.8|11322.8|11328|11326|11330.3|11328.3|11324.8|11322.8|2863
1650285900000|2022-04-18 12:45:00|11327.6|11325.6|11331.9|11329.9|11332.6|11330.6|11324.8|11322.8|2778
1650286200000|2022-04-18 12:50:00|11331.1|11329.1|11331.9|11329.9|11332.6|11330.6|11329.5|11327.5|1833
1650286500000|2022-04-18 12:55:00|11332.3|11330.3|11330.3|11328.3|11332.6|11330.6|11328|11326|3407
1650286800000|2022-04-18 13:00:00|11331.1|11329.1|11331.9|11329.9|11336.5|11334.5|11329.5|11327.5|2845
1650287100000|2022-04-18 13:05:00|11332.6|11330.6|11330.3|11328.3|11332.6|11330.6|11328.7|11326.7|1250
1650287400000|2022-04-18 13:10:00|11329.5|11327.5|11328.3|11326.3|11331.1|11329.1|11328|11326|1565
1650287700000|2022-04-18 13:15:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11326.4|11324.4|1681
1650288000000|2022-04-18 13:20:00|11326.4|11324.4|11331.9|11329.9|11332.6|11330.6|11326.4|11324.4|827
1650288300000|2022-04-18 13:25:00|11332.6|11330.6|11333.8|11331.8|11335|11333|11331.9|11329.9|1561
1650288600000|2022-04-18 13:30:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.1|11329.1|2119
1650288900000|2022-04-18 13:35:00|11331.1|11329.1|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|2329
1650289200000|2022-04-18 13:40:00|11333.4|11331.4|11329.5|11327.5|11334.2|11332.2|11328.7|11326.7|3091
1650289500000|2022-04-18 13:45:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11326.4|11324.4|2761
1650289800000|2022-04-18 13:50:00|11327.2|11325.2|11330.3|11328.3|11333.4|11331.4|11327.2|11325.2|1372
1650290100000|2022-04-18 13:55:00|11329.5|11327.5|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1172
1650290400000|2022-04-18 14:00:00|11328|11326|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|2557
1650290700000|2022-04-18 14:05:00|11328.7|11326.7|11331.9|11329.9|11333.4|11331.4|11328.7|11326.7|2276
1650291000000|2022-04-18 14:10:00|11332.6|11330.6|11335.8|11333.8|11335.8|11333.8|11332.3|11330.3|1508
1650291300000|2022-04-18 14:15:00|11335|11333|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|2247
1650291600000|2022-04-18 14:20:00|11331.9|11329.9|11333.4|11331.4|11335.8|11333.8|11331.9|11329.9|2102
1650291900000|2022-04-18 14:25:00|11334.2|11332.2|11332.6|11330.6|11335|11333|11331.1|11329.1|784
1650292200000|2022-04-18 14:30:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.9|11329.9|1557
1650292500000|2022-04-18 14:35:00|11332.6|11330.6|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|2941
1650292800000|2022-04-18 14:40:00|11331.5|11329.5|11330.3|11328.3|11333.4|11331.4|11329.5|11327.5|1896
1650293100000|2022-04-18 14:45:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1196
1650293400000|2022-04-18 14:50:00|11330.3|11328.3|11326.4|11324.4|11331.1|11329.1|11326.4|11324.4|2285
1650293700000|2022-04-18 14:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.2|11323.2|1668
1650294000000|2022-04-18 15:00:00|11325.6|11323.6|11324|11322|11328|11326|11322.5|11320.5|1465
1650294300000|2022-04-18 15:05:00|11324.8|11322.8|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|1661
1650294600000|2022-04-18 15:10:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|2295
1650294900000|2022-04-18 15:15:00|11319.4|11317.4|11324|11322|11324|11322|11318.6|11316.6|3141
1650295200000|2022-04-18 15:20:00|11324.8|11322.8|11326.4|11324.4|11328|11326|11324.8|11322.8|2944
1650295500000|2022-04-18 15:25:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11326.4|11324.4|1227
1650295800000|2022-04-18 15:30:00|11328|11326|11327.2|11325.2|11328|11326|11326.4|11324.4|1262
1650296100000|2022-04-18 15:35:00|11326.4|11324.4|11324.8|11322.8|11327.2|11325.2|11323.3|11321.3|793
1650296400000|2022-04-18 15:40:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11324|11322|619
1650296700000|2022-04-18 15:45:00|11324.8|11322.8|11328.7|11326.7|11328.7|11326.7|11324.8|11322.8|1647
1650297000000|2022-04-18 15:50:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|1804
1650297300000|2022-04-18 15:55:00|11328|11326|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|1336
1650297600000|2022-04-18 16:00:00|11326.4|11324.4|11324|11322|11326.4|11324.4|11324|11322|605
1650297900000|2022-04-18 16:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|626
1650298200000|2022-04-18 16:10:00|11322.5|11320.5|11325.6|11323.6|11325.6|11323.6|11322.5|11320.5|2568
1650298500000|2022-04-18 16:15:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|1623
1650298800000|2022-04-18 16:20:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.5|11318.5|1516
1650299100000|2022-04-18 16:25:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|582
1650299400000|2022-04-18 16:30:00|11320.5|11318.5|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|1985
1650299700000|2022-04-18 16:35:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|2153
1650300000000|2022-04-18 16:40:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11318.6|11316.6|1325
1650300300000|2022-04-18 16:45:00|11322.5|11320.5|11322.5|11320.5|11324|11322|11321.7|11319.7|927
1650300600000|2022-04-18 16:50:00|11321.7|11319.7|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|1213
1650300900000|2022-04-18 16:55:00|11319.4|11317.4|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1187
1650301200000|2022-04-18 17:00:00|11319.4|11317.4|11323.3|11321.3|11323.3|11321.3|11319.4|11317.4|993
1650301500000|2022-04-18 17:05:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|942
1650301800000|2022-04-18 17:10:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11321.7|11319.7|2618
1650302100000|2022-04-18 17:15:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|938
1650302400000|2022-04-18 17:20:00|11322.5|11320.5|11323.3|11321.3|11324|11322|11322.5|11320.5|973
1650302700000|2022-04-18 17:25:00|11324|11322|11321.7|11319.7|11324|11322|11320.9|11318.9|1332
1650303000000|2022-04-18 17:30:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|881
1650303300000|2022-04-18 17:35:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|775
1650303600000|2022-04-18 17:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|448
1650303900000|2022-04-18 17:45:00|11321.7|11319.7|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|1049
1650304200000|2022-04-18 17:50:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1417
1650304500000|2022-04-18 17:55:00|11320.1|11318.1|11317|11315|11321.7|11319.7|11316.2|11314.2|2250
1650304800000|2022-04-18 18:00:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|806
1650305100000|2022-04-18 18:05:00|11316.2|11314.2|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1126
1650305400000|2022-04-18 18:10:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|773
1650305700000|2022-04-18 18:15:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|981
1650306000000|2022-04-18 18:20:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|584
1650306300000|2022-04-18 18:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|3092
1650306600000|2022-04-18 18:30:00|11320.1|11318.1|11324.8|11322.8|11326.4|11324.4|11320.1|11318.1|3460
1650306900000|2022-04-18 18:35:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1293
1650307200000|2022-04-18 18:40:00|11324.8|11322.8|11321.7|11319.7|11324.8|11322.8|11321.7|11319.7|1261
1650307500000|2022-04-18 18:45:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|1143
1650307800000|2022-04-18 18:50:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1884
1650308100000|2022-04-18 18:55:00|11320.9|11318.9|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|3912
1650308400000|2022-04-18 19:00:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2908
1650308700000|2022-04-18 19:05:00|11322.5|11320.5|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|2436
1650309000000|2022-04-18 19:10:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|1006
1650309300000|2022-04-18 19:15:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|1445
1650309600000|2022-04-18 19:20:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11324.4|11322.4|1190
1650309900000|2022-04-18 19:25:00|11326.4|11324.4|11324|11322|11326.4|11324.4|11324|11322|1138
1650310200000|2022-04-18 19:30:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11323.3|11321.3|1170
1650310500000|2022-04-18 19:35:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11323.3|11321.3|1443
1650310800000|2022-04-18 19:40:00|11324.8|11322.8|11320.1|11318.1|11325.6|11323.6|11319.4|11317.4|3400
1650311100000|2022-04-18 19:45:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11317|11315|3162
1650311400000|2022-04-18 19:50:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|2095
1650311700000|2022-04-18 19:55:00|11317.4|11315.4|11317.8|11315.8|11318.6|11316.6|11317|11315|1635
1650312000000|2022-04-18 20:00:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|2493
1650312300000|2022-04-18 20:05:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|648
1650312600000|2022-04-18 20:10:00|11319.4|11317.4|11321.7|11319.7|11322.5|11320.5|11318.6|11316.6|2036
1650312900000|2022-04-18 20:15:00|11322.5|11320.5|11325.6|11323.6|11326.4|11324.4|11322.5|11320.5|2613
1650313200000|2022-04-18 20:20:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11324.8|11322.8|1506
1650313500000|2022-04-18 20:25:00|11326.4|11324.4|11327.2|11325.2|11329.5|11327.5|11326.4|11324.4|1943
1650313800000|2022-04-18 20:30:00|11328|11326|11325.6|11323.6|11329.5|11327.5|11325.6|11323.6|3102
1650314100000|2022-04-18 20:35:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11321.7|11319.7|2031
1650314400000|2022-04-18 20:40:00|11324.4|11322.4|11324|11322|11325.6|11323.6|11322.5|11320.5|1146
1650314700000|2022-04-18 20:45:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11322.5|11320.5|1240
1650315000000|2022-04-18 20:50:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|1500
1650315300000|2022-04-18 20:55:00|11324.4|11322.4|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|2024
1650319200000|2022-04-18 22:00:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|779
1650319500000|2022-04-18 22:05:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.1|11320.1|308
1650319800000|2022-04-18 22:10:00|11324.8|11322.8|11324.4|11322.4|11324.8|11322.8|11324|11322|158
1650320100000|2022-04-18 22:15:00|11324|11322|11324|11322|11324|11322|11322.5|11320.5|319
1650320400000|2022-04-18 22:20:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|303
1650320700000|2022-04-18 22:25:00|11325.2|11323.2|11323.3|11321.3|11325.2|11323.2|11323.3|11321.3|144
1650321000000|2022-04-18 22:30:00|11323.7|11321.7|11325.6|11323.6|11326.4|11324.4|11323.7|11321.7|70
1650321300000|2022-04-18 22:35:00|11326|11324|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|26
1650321600000|2022-04-18 22:40:00|11326|11324|11328|11326|11328|11326|11326|11324|19
1650321900000|2022-04-18 22:45:00|11327.6|11325.6|11327.6|11325.6|11328|11326|11327.2|11325.2|125
1650322200000|2022-04-18 22:50:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|60
1650322500000|2022-04-18 22:55:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|284
1650322800000|2022-04-18 23:00:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|117
1650323100000|2022-04-18 23:05:00|11326.8|11324.8|11322.5|11320.5|11326.8|11324.8|11322.5|11320.5|350
1650323400000|2022-04-18 23:10:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|126
1650323700000|2022-04-18 23:15:00|11322.5|11320.5|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|109
1650324000000|2022-04-18 23:20:00|11322.5|11320.5|11322.1|11320.1|11322.5|11320.5|11321.7|11319.7|61
1650324300000|2022-04-18 23:25:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|25
1650324600000|2022-04-18 23:30:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|159
1650324900000|2022-04-18 23:35:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11322.9|11320.9|36
1650325200000|2022-04-18 23:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|183
1650325500000|2022-04-18 23:45:00|11325.2|11323.2|11325.6|11323.6|11326.4|11324.4|11324.8|11322.8|82
1650325800000|2022-04-18 23:50:00|11324.8|11322.8|11325.6|11323.6|11325.6|11323.6|11324.8|11322.8|88
1650326100000|2022-04-18 23:55:00|11326.4|11324.4|11325.6|11323.6|11328|11326|11325.6|11323.6|285
1650326400000|2022-04-19 00:00:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11322.5|11320.5|276
1650326700000|2022-04-19 00:05:00|11324.8|11322.8|11328|11326|11331.5|11329.5|11324.8|11322.8|725
1650327000000|2022-04-19 00:10:00|11327.6|11325.6|11324|11322|11327.6|11325.6|11323.3|11321.3|518
1650327300000|2022-04-19 00:15:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|712
1650327600000|2022-04-19 00:20:00|11322.1|11320.1|11323.3|11321.3|11324|11322|11320.9|11318.9|281
1650327900000|2022-04-19 00:25:00|11322.5|11320.5|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|150
1650328200000|2022-04-19 00:30:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11324|11322|130
1650328500000|2022-04-19 00:35:00|11325.2|11323.2|11324|11322|11325.6|11323.6|11324|11322|79
1650328800000|2022-04-19 00:40:00|11323.7|11321.7|11320.9|11318.9|11324|11322|11320.9|11318.9|673
1650329100000|2022-04-19 00:45:00|11321.7|11319.7|11322.1|11320.1|11323.3|11321.3|11321.7|11319.7|170
1650329400000|2022-04-19 00:50:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|192
1650329700000|2022-04-19 00:55:00|11324|11322|11323.7|11321.7|11324.8|11322.8|11321.7|11319.7|188
1650330000000|2022-04-19 01:00:00|11323.3|11321.3|11327.2|11325.2|11327.2|11325.2|11323.3|11321.3|139
1650330300000|2022-04-19 01:05:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11326.4|11324.4|202
1650330600000|2022-04-19 01:10:00|11325.6|11323.6|11326|11324|11327.2|11325.2|11325.6|11323.6|115
1650330900000|2022-04-19 01:15:00|11326.4|11324.4|11325.2|11323.2|11326.4|11324.4|11324|11322|337
1650331200000|2022-04-19 01:20:00|11325.6|11323.6|11325.6|11323.6|11326|11324|11324.8|11322.8|160
1650331500000|2022-04-19 01:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|547
1650331800000|2022-04-19 01:30:00|11328.7|11326.7|11329.5|11327.5|11330.3|11328.3|11328|11326|223
1650332100000|2022-04-19 01:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11328|11326|736
1650332400000|2022-04-19 01:40:00|11328.3|11326.3|11328.7|11326.7|11331.9|11329.9|11328.3|11326.3|805
1650332700000|2022-04-19 01:45:00|11328|11326|11329.5|11327.5|11329.5|11327.5|11328|11326|307
1650333000000|2022-04-19 01:50:00|11330.3|11328.3|11328.7|11326.7|11331.1|11329.1|11328|11326|237
1650333300000|2022-04-19 01:55:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|164
1650333600000|2022-04-19 02:00:00|11329.5|11327.5|11330.3|11328.3|11330.7|11328.7|11329.5|11327.5|181
1650333900000|2022-04-19 02:05:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|397
1650334200000|2022-04-19 02:10:00|11328.7|11326.7|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|299
1650334500000|2022-04-19 02:15:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|242
1650334800000|2022-04-19 02:20:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|352
1650335100000|2022-04-19 02:25:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|229
1650335400000|2022-04-19 02:30:00|11330.7|11328.7|11328.7|11326.7|11330.7|11328.7|11328|11326|345
1650335700000|2022-04-19 02:35:00|11328.3|11326.3|11328|11326|11328.7|11326.7|11328|11326|189
1650336000000|2022-04-19 02:40:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|44
1650336300000|2022-04-19 02:45:00|11328|11326|11328|11326|11328|11326|11328|11326|42
1650336600000|2022-04-19 02:50:00|11327.2|11325.2|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|383
1650336900000|2022-04-19 02:55:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11329.1|11327.1|324
1650337200000|2022-04-19 03:00:00|11329.5|11327.5|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|195
1650337500000|2022-04-19 03:05:00|11328.7|11326.7|11330.7|11328.7|11331.1|11329.1|11328.7|11326.7|110
1650337800000|2022-04-19 03:10:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11328.7|11326.7|52
1650338100000|2022-04-19 03:15:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|98
1650338400000|2022-04-19 03:20:00|11328|11326|11328|11326|11329.5|11327.5|11328|11326|66
1650338700000|2022-04-19 03:25:00|11327.2|11325.2|11328.3|11326.3|11328.3|11326.3|11327.2|11325.2|313
1650339000000|2022-04-19 03:30:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|135
1650339300000|2022-04-19 03:35:00|11327.6|11325.6|11330.7|11328.7|11331.1|11329.1|11327.6|11325.6|305
1650339600000|2022-04-19 03:40:00|11331.1|11329.1|11329.5|11327.5|11331.1|11329.1|11329.5|11327.5|169
1650339900000|2022-04-19 03:45:00|11330.3|11328.3|11332.6|11330.6|11334.2|11332.2|11329.9|11327.9|683
1650340200000|2022-04-19 03:50:00|11333.4|11331.4|11333.4|11331.4|11333.4|11331.4|11332.6|11330.6|182
1650340500000|2022-04-19 03:55:00|11333|11331|11331.5|11329.5|11333|11331|11331.1|11329.1|121
1650340800000|2022-04-19 04:00:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11330.7|11328.7|294
1650341100000|2022-04-19 04:05:00|11333.4|11331.4|11334.2|11332.2|11334.2|11332.2|11332.6|11330.6|254
1650341400000|2022-04-19 04:10:00|11333.8|11331.8|11332.6|11330.6|11334.2|11332.2|11332.6|11330.6|100
1650341700000|2022-04-19 04:15:00|11332.3|11330.3|11332.6|11330.6|11332.6|11330.6|11332.3|11330.3|106
1650342000000|2022-04-19 04:20:00|11332.3|11330.3|11332.3|11330.3|11332.6|11330.6|11331.9|11329.9|82
1650342300000|2022-04-19 04:25:00|11331.9|11329.9|11333|11331|11333.4|11331.4|11331.9|11329.9|183
1650342600000|2022-04-19 04:30:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|146
1650342900000|2022-04-19 04:35:00|11333|11331|11332.6|11330.6|11333|11331|11332.6|11330.6|87
1650343200000|2022-04-19 04:40:00|11333|11331|11332.6|11330.6|11333.4|11331.4|11332.6|11330.6|53
1650343500000|2022-04-19 04:45:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11332.3|11330.3|192
1650343800000|2022-04-19 04:50:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11330.3|11328.3|359
1650344100000|2022-04-19 04:55:00|11329.9|11327.9|11330.3|11328.3|11330.7|11328.7|11329.5|11327.5|239
1650344400000|2022-04-19 05:00:00|11330.7|11328.7|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|312
1650344700000|2022-04-19 05:05:00|11329.5|11327.5|11328.3|11326.3|11329.5|11327.5|11326.4|11324.4|244
1650345000000|2022-04-19 05:10:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|320
1650345300000|2022-04-19 05:15:00|11328.3|11326.3|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|238
1650345600000|2022-04-19 05:20:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|270
1650345900000|2022-04-19 05:25:00|11328.3|11326.3|11328|11326|11328.7|11326.7|11327.2|11325.2|202
1650346200000|2022-04-19 05:30:00|11328.7|11326.7|11326.8|11324.8|11329.5|11327.5|11326.8|11324.8|218
1650346500000|2022-04-19 05:35:00|11327.2|11325.2|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|277
1650346800000|2022-04-19 05:40:00|11326|11324|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|347
1650347100000|2022-04-19 05:45:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|75
1650347400000|2022-04-19 05:50:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|125
1650347700000|2022-04-19 05:55:00|11327.2|11325.2|11327.2|11325.2|11327.2|11325.2|11325.2|11323.2|394
1650348000000|2022-04-19 06:00:00|11326.4|11324.4|11328|11326|11330.7|11328.7|11326.4|11324.4|890
1650348300000|2022-04-19 06:05:00|11327.6|11325.6|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|310
1650348600000|2022-04-19 06:10:00|11326.4|11324.4|11321.7|11319.7|11327.2|11325.2|11321.7|11319.7|1124
1650348900000|2022-04-19 06:15:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|745
1650349200000|2022-04-19 06:20:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11320.9|11318.9|661
1650349500000|2022-04-19 06:25:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|1105
1650349800000|2022-04-19 06:30:00|11325.2|11323.2|11327.2|11325.2|11327.2|11325.2|11325.2|11323.2|410
1650350100000|2022-04-19 06:35:00|11326.4|11324.4|11327.2|11325.2|11329.1|11327.1|11326.4|11324.4|384
1650350400000|2022-04-19 06:40:00|11326.8|11324.8|11328|11326|11328|11326|11326.4|11324.4|599
1650350700000|2022-04-19 06:45:00|11327.6|11325.6|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|377
1650351000000|2022-04-19 06:50:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328|11326|561
1650351300000|2022-04-19 06:55:00|11330.3|11328.3|11328|11326|11331.1|11329.1|11328|11326|405
1650351600000|2022-04-19 07:00:00|11328.7|11326.7|11327.2|11325.2|11331.1|11329.1|11326.4|11324.4|1291
1650351900000|2022-04-19 07:05:00|11326.4|11324.4|11328|11326|11330.3|11328.3|11326.4|11324.4|979
1650352200000|2022-04-19 07:10:00|11328.7|11326.7|11328|11326|11331.1|11329.1|11327.2|11325.2|694
1650352500000|2022-04-19 07:15:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11325.6|11323.6|1013
1650352800000|2022-04-19 07:20:00|11325.6|11323.6|11326|11324|11327.2|11325.2|11324|11322|646
1650353100000|2022-04-19 07:25:00|11324.8|11322.8|11322.5|11320.5|11326.4|11324.4|11322.5|11320.5|975
1650353400000|2022-04-19 07:30:00|11322.1|11320.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1854
1650353700000|2022-04-19 07:35:00|11321.3|11319.3|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1176
1650354000000|2022-04-19 07:40:00|11321.7|11319.7|11326.4|11324.4|11327.2|11325.2|11321.7|11319.7|1335
1650354300000|2022-04-19 07:45:00|11327.2|11325.2|11324|11322|11328.7|11326.7|11323.3|11321.3|1651
1650354600000|2022-04-19 07:50:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11321.7|11319.7|1101
1650354900000|2022-04-19 07:55:00|11323.7|11321.7|11324|11322|11324.8|11322.8|11323.3|11321.3|393
1650355200000|2022-04-19 08:00:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11321.7|11319.7|490
1650355500000|2022-04-19 08:05:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|667
1650355800000|2022-04-19 08:10:00|11322.5|11320.5|11316.2|11314.2|11322.5|11320.5|11316.2|11314.2|1746
1650356100000|2022-04-19 08:15:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|3335
1650356400000|2022-04-19 08:20:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|2255
1650356700000|2022-04-19 08:25:00|11314.7|11312.7|11316.2|11314.2|11317|11315|11313.1|11311.1|692
1650357000000|2022-04-19 08:30:00|11315.5|11313.5|11310.8|11308.8|11315.5|11313.5|11309.2|11307.2|2061
1650357300000|2022-04-19 08:35:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1182
1650357600000|2022-04-19 08:40:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11306.1|11304.1|1600
1650357900000|2022-04-19 08:45:00|11309.2|11307.2|11303.7|11301.7|11309.2|11307.2|11299.8|11297.8|2786
1650358200000|2022-04-19 08:50:00|11303|11301|11306.9|11304.9|11310.8|11308.8|11303|11301|3421
1650358500000|2022-04-19 08:55:00|11306.1|11304.1|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|1177
1650358800000|2022-04-19 09:00:00|11307.6|11305.6|11307.6|11305.6|11310|11308|11306.1|11304.1|1774
1650359100000|2022-04-19 09:05:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|824
1650359400000|2022-04-19 09:10:00|11307.6|11305.6|11310.8|11308.8|11310.8|11308.8|11306.9|11304.9|1407
1650359700000|2022-04-19 09:15:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|572
1650360000000|2022-04-19 09:20:00|11310|11308|11309.2|11307.2|11310|11308|11307.6|11305.6|543
1650360300000|2022-04-19 09:25:00|11308.8|11306.8|11306.1|11304.1|11310|11308|11306.1|11304.1|1102
1650360600000|2022-04-19 09:30:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11306.9|11304.9|1125
1650360900000|2022-04-19 09:35:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|901
1650361200000|2022-04-19 09:40:00|11309.2|11307.2|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|954
1650361500000|2022-04-19 09:45:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|896
1650361800000|2022-04-19 09:50:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|1644
1650362100000|2022-04-19 09:55:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11313.1|11311.1|1694
1650362400000|2022-04-19 10:00:00|11315.1|11313.1|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|938
1650362700000|2022-04-19 10:05:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1108
1650363000000|2022-04-19 10:10:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|897
1650363300000|2022-04-19 10:15:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|622
1650363600000|2022-04-19 10:20:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|401
1650363900000|2022-04-19 10:25:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|422
1650364200000|2022-04-19 10:30:00|11313.1|11311.1|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|856
1650364500000|2022-04-19 10:35:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11312.3|11310.3|501
1650364800000|2022-04-19 10:40:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|607
1650365100000|2022-04-19 10:45:00|11313.5|11311.5|11310.8|11308.8|11313.9|11311.9|11310|11308|1344
1650365400000|2022-04-19 10:50:00|11310.4|11308.4|11311.5|11309.5|11312.3|11310.3|11310.4|11308.4|720
1650365700000|2022-04-19 10:55:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310|11308|1204
1650366000000|2022-04-19 11:00:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|1260
1650366300000|2022-04-19 11:05:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|1192
1650366600000|2022-04-19 11:10:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|999
1650366900000|2022-04-19 11:15:00|11313.9|11311.9|11310.8|11308.8|11313.9|11311.9|11310|11308|1492
1650367200000|2022-04-19 11:20:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|537
1650367500000|2022-04-19 11:25:00|11308.8|11306.8|11310|11308|11310|11308|11308.4|11306.4|1467
1650367800000|2022-04-19 11:30:00|11310.8|11308.8|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|1902
1650368100000|2022-04-19 11:35:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1310
1650368400000|2022-04-19 11:40:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|1763
1650368700000|2022-04-19 11:45:00|11312.3|11310.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|2497
1650369000000|2022-04-19 11:50:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|2196
1650369300000|2022-04-19 11:55:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|1345
1650369600000|2022-04-19 12:00:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|1899
1650369900000|2022-04-19 12:05:00|11313.5|11311.5|11311.5|11309.5|11313.5|11311.5|11310.8|11308.8|1782
1650370200000|2022-04-19 12:10:00|11309.6|11307.6|11308.8|11306.8|11310|11308|11307.6|11305.6|4519
1650370500000|2022-04-19 12:15:00|11308.4|11306.4|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|2147
1650370800000|2022-04-19 12:20:00|11312.3|11310.3|11301.4|11299.4|11312.3|11310.3|11299.8|11297.8|5713
1650371100000|2022-04-19 12:25:00|11302.2|11300.2|11303|11301|11304.5|11302.5|11301.4|11299.4|2199
1650371400000|2022-04-19 12:30:00|11303.7|11301.7|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|2834
1650371700000|2022-04-19 12:35:00|11301.4|11299.4|11297.1|11295.1|11302.2|11300.2|11295.9|11293.9|6169
1650372000000|2022-04-19 12:40:00|11296.7|11294.7|11291.2|11289.2|11299.8|11297.8|11291.2|11289.2|5400
1650372300000|2022-04-19 12:45:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|4826
1650372600000|2022-04-19 12:50:00|11289.7|11287.7|11288.1|11286.1|11291.2|11289.2|11286.5|11284.5|4530
1650372900000|2022-04-19 12:55:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11281.9|11279.9|9182
1650373200000|2022-04-19 13:00:00|11288.1|11286.1|11281.9|11279.9|11288.1|11286.1|11281.1|11279.1|4386
1650373500000|2022-04-19 13:05:00|11282.6|11280.6|11285|11283|11285|11283|11278|11276|5220
1650373800000|2022-04-19 13:10:00|11284.2|11282.2|11288.1|11286.1|11288.9|11286.9|11284.2|11282.2|4083
1650374100000|2022-04-19 13:15:00|11287.7|11285.7|11284.2|11282.2|11288.1|11286.1|11283.4|11281.4|5646
1650374400000|2022-04-19 13:20:00|11285|11283|11290.5|11288.5|11290.5|11288.5|11283.4|11281.4|3582
1650374700000|2022-04-19 13:25:00|11291.2|11289.2|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|4389
1650375000000|2022-04-19 13:30:00|11288.1|11286.1|11285|11283|11290.1|11288.1|11285|11283|3772
1650375300000|2022-04-19 13:35:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11283.4|11281.4|4178
1650375600000|2022-04-19 13:40:00|11284.6|11282.6|11289.7|11287.7|11290.5|11288.5|11284.2|11282.2|4490
1650375900000|2022-04-19 13:45:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2993
1650376200000|2022-04-19 13:50:00|11288.9|11286.9|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|5917
1650376500000|2022-04-19 13:55:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|3001
1650376800000|2022-04-19 14:00:00|11281.9|11279.9|11282.6|11280.6|11283.8|11281.8|11278.7|11276.7|3035
1650377100000|2022-04-19 14:05:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|1631
1650377400000|2022-04-19 14:10:00|11285.8|11283.8|11282.6|11280.6|11287.3|11285.3|11281.9|11279.9|2929
1650377700000|2022-04-19 14:15:00|11281.9|11279.9|11286.2|11284.2|11286.5|11284.5|11280.3|11278.3|3078
1650378000000|2022-04-19 14:20:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|2350
1650378300000|2022-04-19 14:25:00|11285|11283|11285|11283|11286.5|11284.5|11284.2|11282.2|2577
1650378600000|2022-04-19 14:30:00|11284.6|11282.6|11282.6|11280.6|11285|11283|11281.1|11279.1|2990
1650378900000|2022-04-19 14:35:00|11283|11281|11285.8|11283.8|11286.5|11284.5|11282.6|11280.6|1482
1650379200000|2022-04-19 14:40:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11281.9|11279.9|2507
1650379500000|2022-04-19 14:45:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11283.4|11281.4|3850
1650379800000|2022-04-19 14:50:00|11284.2|11282.2|11285|11283|11286.5|11284.5|11284.2|11282.2|3981
1650380100000|2022-04-19 14:55:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11284.2|11282.2|1686
1650380400000|2022-04-19 15:00:00|11284.2|11282.2|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|3392
1650380700000|2022-04-19 15:05:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|2163
1650381000000|2022-04-19 15:10:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|2495
1650381300000|2022-04-19 15:15:00|11290.5|11288.5|11292|11290|11292.8|11290.8|11289.7|11287.7|2807
1650381600000|2022-04-19 15:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|3433
1650381900000|2022-04-19 15:25:00|11292.8|11290.8|11293.6|11291.6|11295.1|11293.1|11292|11290|2372
1650382200000|2022-04-19 15:30:00|11294.4|11292.4|11294.4|11292.4|11294.4|11292.4|11292.8|11290.8|2712
1650382500000|2022-04-19 15:35:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|1431
1650382800000|2022-04-19 15:40:00|11292.8|11290.8|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|2799
1650383100000|2022-04-19 15:45:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1780
1650383400000|2022-04-19 15:50:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11289.7|11287.7|2979
1650383700000|2022-04-19 15:55:00|11292|11290|11294.4|11292.4|11294.4|11292.4|11291.2|11289.2|1099
1650384000000|2022-04-19 16:00:00|11294.8|11292.8|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|1537
1650384300000|2022-04-19 16:05:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11289.7|11287.7|1276
1650384600000|2022-04-19 16:10:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|865
1650384900000|2022-04-19 16:15:00|11290.8|11288.8|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1925
1650385200000|2022-04-19 16:20:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|1874
1650385500000|2022-04-19 16:25:00|11284.2|11282.2|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|2311
1650385800000|2022-04-19 16:30:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|2320
1650386100000|2022-04-19 16:35:00|11282.6|11280.6|11284.2|11282.2|11284.6|11282.6|11280.3|11278.3|3686
1650386400000|2022-04-19 16:40:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11282.6|11280.6|2689
1650386700000|2022-04-19 16:45:00|11285|11283|11285|11283|11285.8|11283.8|11284.2|11282.2|1375
1650387000000|2022-04-19 16:50:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1237
1650387300000|2022-04-19 16:55:00|11286.2|11284.2|11286.5|11284.5|11288.1|11286.1|11284.2|11282.2|2062
1650387600000|2022-04-19 17:00:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1914
1650387900000|2022-04-19 17:05:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285|11283|2199
1650388200000|2022-04-19 17:10:00|11286.2|11284.2|11285|11283|11286.2|11284.2|11284.2|11282.2|2211
1650388500000|2022-04-19 17:15:00|11284.2|11282.2|11285|11283|11285|11283|11283.4|11281.4|876
1650388800000|2022-04-19 17:20:00|11284.6|11282.6|11285|11283|11285|11283|11284.2|11282.2|553
1650389100000|2022-04-19 17:25:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11283.4|11281.4|1192
1650389400000|2022-04-19 17:30:00|11285.8|11283.8|11282.6|11280.6|11285.8|11283.8|11282.6|11280.6|1332
1650389700000|2022-04-19 17:35:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|1977
1650390000000|2022-04-19 17:40:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|2024
1650390300000|2022-04-19 17:45:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|1769
1650390600000|2022-04-19 17:50:00|11281.1|11279.1|11281.1|11279.1|11281.1|11279.1|11280.3|11278.3|953
1650390900000|2022-04-19 17:55:00|11280.3|11278.3|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|682
1650391200000|2022-04-19 18:00:00|11281.1|11279.1|11281.9|11279.9|11282.6|11280.6|11280.3|11278.3|2271
1650391500000|2022-04-19 18:05:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|1547
1650391800000|2022-04-19 18:10:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11274|11272|2626
1650392100000|2022-04-19 18:15:00|11276.4|11274.4|11274|11272|11277.2|11275.2|11273.3|11271.3|3203
1650392400000|2022-04-19 18:20:00|11273.3|11271.3|11270.1|11268.1|11273.3|11271.3|11268.6|11266.6|6393
1650392700000|2022-04-19 18:25:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|8605
1650393000000|2022-04-19 18:30:00|11270.5|11268.5|11271.7|11269.7|11271.7|11269.7|11269|11267|1875
1650393300000|2022-04-19 18:35:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11272.5|11270.5|1643
1650393600000|2022-04-19 18:40:00|11272.5|11270.5|11273.3|11271.3|11274|11272|11272.5|11270.5|1709
1650393900000|2022-04-19 18:45:00|11272.5|11270.5|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|1440
1650394200000|2022-04-19 18:50:00|11271.7|11269.7|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|3792
1650394500000|2022-04-19 18:55:00|11272.5|11270.5|11274|11272|11274.8|11272.8|11271.7|11269.7|4037
1650394800000|2022-04-19 19:00:00|11274.8|11272.8|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|1931
1650395100000|2022-04-19 19:05:00|11273.3|11271.3|11271.7|11269.7|11274|11272|11271.7|11269.7|1475
1650395400000|2022-04-19 19:10:00|11272.5|11270.5|11271.7|11269.7|11272.5|11270.5|11271.7|11269.7|1468
1650395700000|2022-04-19 19:15:00|11272.1|11270.1|11271.7|11269.7|11272.5|11270.5|11270.9|11268.9|2020
1650396000000|2022-04-19 19:20:00|11272.1|11270.1|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|1950
1650396300000|2022-04-19 19:25:00|11269.4|11267.4|11264.7|11262.7|11270.1|11268.1|11264.7|11262.7|5348
1650396600000|2022-04-19 19:30:00|11265.5|11263.5|11257.6|11255.6|11266.2|11264.2|11256.9|11254.9|8384
1650396900000|2022-04-19 19:35:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11254.5|11252.5|5090
1650397200000|2022-04-19 19:40:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11257.6|11255.6|4629
1650397500000|2022-04-19 19:45:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11256.9|11254.9|2334
1650397800000|2022-04-19 19:50:00|11258|11256|11257.3|11255.3|11259.2|11257.2|11255.3|11253.3|5149
1650398100000|2022-04-19 19:55:00|11257.6|11255.6|11258.4|11256.4|11259.2|11257.2|11256.1|11254.1|5906
1650398400000|2022-04-19 20:00:00|11257.6|11255.6|11261.5|11259.5|11263.1|11261.1|11256.9|11254.9|17614
1650398700000|2022-04-19 20:05:00|11261.2|11259.2|11260|11258|11263.1|11261.1|11259.2|11257.2|5833
1650399000000|2022-04-19 20:10:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11258.4|11256.4|1712
1650399300000|2022-04-19 20:15:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|2545
1650399600000|2022-04-19 20:20:00|11261.5|11259.5|11261.5|11259.5|11263.1|11261.1|11260|11258|1861
1650399900000|2022-04-19 20:25:00|11260.8|11258.8|11260|11258|11262.3|11260.3|11259.2|11257.2|2354
1650400200000|2022-04-19 20:30:00|11260.8|11258.8|11260|11258|11261.5|11259.5|11259.2|11257.2|1880
1650400500000|2022-04-19 20:35:00|11260.8|11258.8|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|2030
1650400800000|2022-04-19 20:40:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11260|11258|1963
1650401100000|2022-04-19 20:45:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11257.6|11255.6|1184
1650401400000|2022-04-19 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|1948
1650401700000|2022-04-19 20:55:00|11259.6|11257.6|11260|11258|11260|11258|11259.2|11257.2|2266
1650405600000|2022-04-19 22:00:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11256.9|11254.9|663
1650405900000|2022-04-19 22:05:00|11258.8|11256.8|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|503
1650406200000|2022-04-19 22:10:00|11260|11258|11262.3|11260.3|11263.1|11261.1|11260|11258|648
1650406500000|2022-04-19 22:15:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|333
1650406800000|2022-04-19 22:20:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11260|11258|343
1650407100000|2022-04-19 22:25:00|11259.6|11257.6|11259.2|11257.2|11259.6|11257.6|11259.2|11257.2|339
1650407400000|2022-04-19 22:30:00|11258.4|11256.4|11260|11258|11260|11258|11258.4|11256.4|226
1650407700000|2022-04-19 22:35:00|11259.2|11257.2|11257.6|11255.6|11260|11258|11257.6|11255.6|765
1650408000000|2022-04-19 22:40:00|11258|11256|11260.8|11258.8|11261.5|11259.5|11258|11256|744
1650408300000|2022-04-19 22:45:00|11260|11258|11260|11258|11260.4|11258.4|11260|11258|74
1650408600000|2022-04-19 22:50:00|11260.4|11258.4|11259.2|11257.2|11260.4|11258.4|11259.2|11257.2|54
1650408900000|2022-04-19 22:55:00|11259.6|11257.6|11260|11258|11260|11258|11259.2|11257.2|81
1650409200000|2022-04-19 23:00:00|11258.8|11256.8|11260|11258|11260.8|11258.8|11258.4|11256.4|278
1650409500000|2022-04-19 23:05:00|11259.6|11257.6|11257.3|11255.3|11259.6|11257.6|11256.9|11254.9|223
1650409800000|2022-04-19 23:10:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11254.5|11252.5|741
1650410100000|2022-04-19 23:15:00|11257.6|11255.6|11256.5|11254.5|11257.6|11255.6|11256.1|11254.1|312
1650410400000|2022-04-19 23:20:00|11256.1|11254.1|11255.3|11253.3|11256.5|11254.5|11255.3|11253.3|101
1650410700000|2022-04-19 23:25:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11251|11249|574
1650411000000|2022-04-19 23:30:00|11251.8|11249.8|11253.7|11251.7|11253.7|11251.7|11251.4|11249.4|759
1650411300000|2022-04-19 23:35:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|344
1650411600000|2022-04-19 23:40:00|11251|11249|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|240
1650411900000|2022-04-19 23:45:00|11251.8|11249.8|11251|11249|11252.6|11250.6|11251|11249|76
1650412200000|2022-04-19 23:50:00|11250.6|11248.6|11251.4|11249.4|11251.8|11249.8|11250.6|11248.6|112
1650412500000|2022-04-19 23:55:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|117
1650412800000|2022-04-20 00:00:00|11252.2|11250.2|11250.6|11248.6|11253.3|11251.3|11249.8|11247.8|949
1650413100000|2022-04-20 00:05:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|416
1650413400000|2022-04-20 00:10:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|361
1650413700000|2022-04-20 00:15:00|11249.8|11247.8|11254.5|11252.5|11254.5|11252.5|11249.8|11247.8|357
1650414000000|2022-04-20 00:20:00|11255.3|11253.3|11253|11251|11255.3|11253.3|11253|11251|522
1650414300000|2022-04-20 00:25:00|11252.2|11250.2|11251.4|11249.4|11253.7|11251.7|11249.8|11247.8|608
1650414600000|2022-04-20 00:30:00|11250.6|11248.6|11250.2|11248.2|11251.8|11249.8|11249.8|11247.8|751
1650414900000|2022-04-20 00:35:00|11249.8|11247.8|11248.3|11246.3|11251|11249|11247.9|11245.9|935
1650415200000|2022-04-20 00:40:00|11247.9|11245.9|11244.4|11242.4|11248.3|11246.3|11244.4|11242.4|855
1650415500000|2022-04-20 00:45:00|11244|11242|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1440
1650415800000|2022-04-20 00:50:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|1384
1650416100000|2022-04-20 00:55:00|11242.8|11240.8|11244.4|11242.4|11245.9|11243.9|11242.8|11240.8|841
1650416400000|2022-04-20 01:00:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|342
1650416700000|2022-04-20 01:05:00|11244.4|11242.4|11245.9|11243.9|11247.5|11245.5|11243.6|11241.6|422
1650417000000|2022-04-20 01:10:00|11246.7|11244.7|11247.5|11245.5|11249|11247|11244.4|11242.4|828
1650417300000|2022-04-20 01:15:00|11248.3|11246.3|11251.4|11249.4|11252.6|11250.6|11247.9|11245.9|390
1650417600000|2022-04-20 01:20:00|11252.2|11250.2|11252.6|11250.6|11254.5|11252.5|11251.4|11249.4|594
1650417900000|2022-04-20 01:25:00|11253|11251|11249.8|11247.8|11253|11251|11249.8|11247.8|752
1650418200000|2022-04-20 01:30:00|11250.2|11248.2|11250.2|11248.2|11251.4|11249.4|11249|11247|613
1650418500000|2022-04-20 01:35:00|11250.6|11248.6|11245.9|11243.9|11250.6|11248.6|11245.9|11243.9|352
1650418800000|2022-04-20 01:40:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|428
1650419100000|2022-04-20 01:45:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11247.5|11245.5|243
1650419400000|2022-04-20 01:50:00|11247.5|11245.5|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|560
1650419700000|2022-04-20 01:55:00|11251|11249|11250.6|11248.6|11251.4|11249.4|11247.9|11245.9|582
1650420000000|2022-04-20 02:00:00|11251.4|11249.4|11249.8|11247.8|11251.4|11249.4|11249.8|11247.8|200
1650420300000|2022-04-20 02:05:00|11249|11247|11247.5|11245.5|11249.8|11247.8|11246.7|11244.7|844
1650420600000|2022-04-20 02:10:00|11247.9|11245.9|11249.8|11247.8|11249.8|11247.8|11247.5|11245.5|863
1650420900000|2022-04-20 02:15:00|11250.6|11248.6|11251.4|11249.4|11251.4|11249.4|11249.4|11247.4|190
1650421200000|2022-04-20 02:20:00|11251.8|11249.8|11254.5|11252.5|11254.5|11252.5|11251.4|11249.4|665
1650421500000|2022-04-20 02:25:00|11255.3|11253.3|11256.5|11254.5|11257.6|11255.6|11254.5|11252.5|1024
1650421800000|2022-04-20 02:30:00|11256.9|11254.9|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|1112
1650422100000|2022-04-20 02:35:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|255
1650422400000|2022-04-20 02:40:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|117
1650422700000|2022-04-20 02:45:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|334
1650423000000|2022-04-20 02:50:00|11257.6|11255.6|11254.9|11252.9|11257.6|11255.6|11254.5|11252.5|794
1650423300000|2022-04-20 02:55:00|11255.3|11253.3|11257.6|11255.6|11258.4|11256.4|11254.5|11252.5|548
1650423600000|2022-04-20 03:00:00|11259.2|11257.2|11261.5|11259.5|11263.9|11261.9|11259.2|11257.2|2197
1650423900000|2022-04-20 03:05:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|390
1650424200000|2022-04-20 03:10:00|11262.3|11260.3|11266.2|11264.2|11267|11265|11262.3|11260.3|1998
1650424500000|2022-04-20 03:15:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|1210
1650424800000|2022-04-20 03:20:00|11269|11267|11270.1|11268.1|11271.7|11269.7|11268.6|11266.6|1638
1650425100000|2022-04-20 03:25:00|11270.9|11268.9|11271.7|11269.7|11272.5|11270.5|11270.1|11268.1|837
1650425400000|2022-04-20 03:30:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|1363
1650425700000|2022-04-20 03:35:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|457
1650426000000|2022-04-20 03:40:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|464
1650426300000|2022-04-20 03:45:00|11268.6|11266.6|11267|11265|11269.4|11267.4|11267|11265|1466
1650426600000|2022-04-20 03:50:00|11267.4|11265.4|11268.6|11266.6|11269.4|11267.4|11267|11265|549
1650426900000|2022-04-20 03:55:00|11267.8|11265.8|11269|11267|11269.4|11267.4|11267.8|11265.8|713
1650427200000|2022-04-20 04:00:00|11268.6|11266.6|11264.7|11262.7|11268.6|11266.6|11263.9|11261.9|1282
1650427500000|2022-04-20 04:05:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|327
1650427800000|2022-04-20 04:10:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|286
1650428100000|2022-04-20 04:15:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11261.9|11259.9|750
1650428400000|2022-04-20 04:20:00|11261.9|11259.9|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|195
1650428700000|2022-04-20 04:25:00|11263.9|11261.9|11262.3|11260.3|11263.9|11261.9|11262.3|11260.3|319
1650429000000|2022-04-20 04:30:00|11262.7|11260.7|11263.1|11261.1|11263.1|11261.1|11262.3|11260.3|394
1650429300000|2022-04-20 04:35:00|11262.3|11260.3|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|411
1650429600000|2022-04-20 04:40:00|11258.8|11256.8|11261.5|11259.5|11261.5|11259.5|11258.8|11256.8|196
1650429900000|2022-04-20 04:45:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|507
1650430200000|2022-04-20 04:50:00|11260.8|11258.8|11261.5|11259.5|11262.3|11260.3|11260|11258|132
1650430500000|2022-04-20 04:55:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|147
1650430800000|2022-04-20 05:00:00|11262.3|11260.3|11262.3|11260.3|11263.9|11261.9|11262.3|11260.3|309
1650431100000|2022-04-20 05:05:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260|11258|253
1650431400000|2022-04-20 05:10:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|338
1650431700000|2022-04-20 05:15:00|11261.2|11259.2|11261.9|11259.9|11261.9|11259.9|11260.8|11258.8|75
1650432000000|2022-04-20 05:20:00|11261.5|11259.5|11260|11258|11262.3|11260.3|11260|11258|83
1650432300000|2022-04-20 05:25:00|11260.8|11258.8|11261.5|11259.5|11261.5|11259.5|11260|11258|133
1650432600000|2022-04-20 05:30:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|296
1650432900000|2022-04-20 05:35:00|11260|11258|11259.2|11257.2|11260|11258|11257.6|11255.6|690
1650433200000|2022-04-20 05:40:00|11258.8|11256.8|11260|11258|11260|11258|11258.4|11256.4|225
1650433500000|2022-04-20 05:45:00|11259.2|11257.2|11260|11258|11261.5|11259.5|11258.4|11256.4|293
1650433800000|2022-04-20 05:50:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|325
1650434100000|2022-04-20 05:55:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|229
1650434400000|2022-04-20 06:00:00|11262.3|11260.3|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|373
1650434700000|2022-04-20 06:05:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|253
1650435000000|2022-04-20 06:10:00|11262.7|11260.7|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|642
1650435300000|2022-04-20 06:15:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|410
1650435600000|2022-04-20 06:20:00|11260.8|11258.8|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|405
1650435900000|2022-04-20 06:25:00|11258.4|11256.4|11257.6|11255.6|11259.2|11257.2|11256.1|11254.1|558
1650436200000|2022-04-20 06:30:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.1|11254.1|311
1650436500000|2022-04-20 06:35:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11257.6|11255.6|242
1650436800000|2022-04-20 06:40:00|11261.5|11259.5|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|390
1650437100000|2022-04-20 06:45:00|11262.7|11260.7|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|360
1650437400000|2022-04-20 06:50:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260|11258|1015
1650437700000|2022-04-20 06:55:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11260|11258|621
1650438000000|2022-04-20 07:00:00|11263.1|11261.1|11267.8|11265.8|11268.6|11266.6|11263.1|11261.1|1846
1650438300000|2022-04-20 07:05:00|11268.2|11266.2|11272.5|11270.5|11272.5|11270.5|11267.8|11265.8|1947
1650438600000|2022-04-20 07:10:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11270.1|11268.1|1348
1650438900000|2022-04-20 07:15:00|11272.1|11270.1|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|1309
1650439200000|2022-04-20 07:20:00|11274|11272|11274.8|11272.8|11277.2|11275.2|11273.3|11271.3|2019
1650439500000|2022-04-20 07:25:00|11275.6|11273.6|11274|11272|11275.6|11273.6|11273.3|11271.3|888
1650439800000|2022-04-20 07:30:00|11273.3|11271.3|11272.5|11270.5|11276.4|11274.4|11272.5|11270.5|984
1650440100000|2022-04-20 07:35:00|11272.1|11270.1|11274.8|11272.8|11276.4|11274.4|11271.7|11269.7|1350
1650440400000|2022-04-20 07:40:00|11274|11272|11274.8|11272.8|11277.2|11275.2|11274|11272|687
1650440700000|2022-04-20 07:45:00|11274|11272|11277.2|11275.2|11277.2|11275.2|11274|11272|1038
1650441000000|2022-04-20 07:50:00|11276.4|11274.4|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|994
1650441300000|2022-04-20 07:55:00|11278.3|11276.3|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|1091
1650441600000|2022-04-20 08:00:00|11276.8|11274.8|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|908
1650441900000|2022-04-20 08:05:00|11276|11274|11276|11274|11276.4|11274.4|11274|11272|1395
1650442200000|2022-04-20 08:10:00|11275.6|11273.6|11278|11276|11278|11276|11275.6|11273.6|704
1650442500000|2022-04-20 08:15:00|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|11277.2|11275.2|285
1650442800000|2022-04-20 08:20:00|11276.4|11274.4|11275.6|11273.6|11276.4|11274.4|11275.6|11273.6|1043
1650443100000|2022-04-20 08:25:00|11276.4|11274.4|11275.2|11273.2|11277.2|11275.2|11274.8|11272.8|1080
1650443400000|2022-04-20 08:30:00|11275.6|11273.6|11277.2|11275.2|11277.2|11275.2|11274.8|11272.8|632
1650443700000|2022-04-20 08:35:00|11277.6|11275.6|11278.7|11276.7|11279.5|11277.5|11277.6|11275.6|915
1650444000000|2022-04-20 08:40:00|11279.1|11277.1|11280.3|11278.3|11281.1|11279.1|11278|11276|823
1650444300000|2022-04-20 08:45:00|11279.9|11277.9|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|632
1650444600000|2022-04-20 08:50:00|11279.5|11277.5|11281.1|11279.1|11283.4|11281.4|11279.5|11277.5|2469
1650444900000|2022-04-20 08:55:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|236
1650445200000|2022-04-20 09:00:00|11279.5|11277.5|11275.6|11273.6|11280.3|11278.3|11274.8|11272.8|2182
1650445500000|2022-04-20 09:05:00|11275.2|11273.2|11278|11276|11278.7|11276.7|11274.8|11272.8|905
1650445800000|2022-04-20 09:10:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|694
1650446100000|2022-04-20 09:15:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|292
1650446400000|2022-04-20 09:20:00|11277.6|11275.6|11279.5|11277.5|11280.3|11278.3|11277.6|11275.6|387
1650446700000|2022-04-20 09:25:00|11279.1|11277.1|11281.9|11279.9|11282.6|11280.6|11278.7|11276.7|1019
1650447000000|2022-04-20 09:30:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1409
1650447300000|2022-04-20 09:35:00|11283.4|11281.4|11278.7|11276.7|11284.2|11282.2|11276.4|11274.4|3193
1650447600000|2022-04-20 09:40:00|11279.1|11277.1|11281.9|11279.9|11282.6|11280.6|11278|11276|778
1650447900000|2022-04-20 09:45:00|11281.5|11279.5|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|678
1650448200000|2022-04-20 09:50:00|11278|11276|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|656
1650448500000|2022-04-20 09:55:00|11276|11274|11283.4|11281.4|11284.2|11282.2|11276|11274|1659
1650448800000|2022-04-20 10:00:00|11283.8|11281.8|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|3627
1650449100000|2022-04-20 10:05:00|11286.5|11284.5|11288.9|11286.9|11288.9|11286.9|11285|11283|859
1650449400000|2022-04-20 10:10:00|11288.5|11286.5|11288.1|11286.1|11291.6|11289.6|11287.3|11285.3|1680
1650449700000|2022-04-20 10:15:00|11287.7|11285.7|11289.7|11287.7|11291.2|11289.2|11287.7|11285.7|1375
1650450000000|2022-04-20 10:20:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11289.7|11287.7|5170
1650450300000|2022-04-20 10:25:00|11290.5|11288.5|11292|11290|11292.8|11290.8|11288.9|11286.9|2884
1650450600000|2022-04-20 10:30:00|11291.2|11289.2|11289.7|11287.7|11291.6|11289.6|11288.9|11286.9|1167
1650450900000|2022-04-20 10:35:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|754
1650451200000|2022-04-20 10:40:00|11287.3|11285.3|11292.8|11290.8|11292.8|11290.8|11287.3|11285.3|577
1650451500000|2022-04-20 10:45:00|11292|11290|11292|11290|11294.4|11292.4|11290.5|11288.5|1561
1650451800000|2022-04-20 10:50:00|11292.8|11290.8|11292|11290|11294.4|11292.4|11291.2|11289.2|1459
1650452100000|2022-04-20 10:55:00|11291.2|11289.2|11288.9|11286.9|11293.6|11291.6|11288.1|11286.1|1533
1650452400000|2022-04-20 11:00:00|11289.7|11287.7|11290.5|11288.5|11292|11290|11288.9|11286.9|1253
1650452700000|2022-04-20 11:05:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|927
1650453000000|2022-04-20 11:10:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|1387
1650453300000|2022-04-20 11:15:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|1224
1650453600000|2022-04-20 11:20:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|575
1650453900000|2022-04-20 11:25:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|459
1650454200000|2022-04-20 11:30:00|11290.1|11288.1|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|881
1650454500000|2022-04-20 11:35:00|11292|11290|11290.5|11288.5|11292|11290|11290.5|11288.5|5377
1650454800000|2022-04-20 11:40:00|11289.7|11287.7|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2318
1650455100000|2022-04-20 11:45:00|11288.5|11286.5|11289.7|11287.7|11293.6|11291.6|11288.1|11286.1|1173
1650455400000|2022-04-20 11:50:00|11288.9|11286.9|11288.9|11286.9|11292|11290|11288.9|11286.9|2023
1650455700000|2022-04-20 11:55:00|11289.7|11287.7|11289.7|11287.7|11292|11290|11288.9|11286.9|1885
1650456000000|2022-04-20 12:00:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|2285
1650456300000|2022-04-20 12:05:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|2989
1650456600000|2022-04-20 12:10:00|11289.3|11287.3|11283.4|11281.4|11289.7|11287.7|11283.4|11281.4|3925
1650456900000|2022-04-20 12:15:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|3998
1650457200000|2022-04-20 12:20:00|11281.9|11279.9|11284.2|11282.2|11286.5|11284.5|11280.3|11278.3|5597
1650457500000|2022-04-20 12:25:00|11283.4|11281.4|11286.9|11284.9|11287.3|11285.3|11281.9|11279.9|2668
1650457800000|2022-04-20 12:30:00|11286.5|11284.5|11282.6|11280.6|11287.3|11285.3|11281.1|11279.1|5536
1650458100000|2022-04-20 12:35:00|11281.9|11279.9|11280.3|11278.3|11286.5|11284.5|11280.3|11278.3|2329
1650458400000|2022-04-20 12:40:00|11279.5|11277.5|11279.1|11277.1|11281.9|11279.9|11278.7|11276.7|3581
1650458700000|2022-04-20 12:45:00|11279.5|11277.5|11276.4|11274.4|11280.3|11278.3|11275.6|11273.6|4758
1650459000000|2022-04-20 12:50:00|11274.8|11272.8|11274|11272|11277.2|11275.2|11271.7|11269.7|5536
1650459300000|2022-04-20 12:55:00|11274.8|11272.8|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|3787
1650459600000|2022-04-20 13:00:00|11274.8|11272.8|11267.8|11265.8|11276.4|11274.4|11267|11265|5002
1650459900000|2022-04-20 13:05:00|11267|11265|11270.1|11268.1|11270.9|11268.9|11265.5|11263.5|7222
1650460200000|2022-04-20 13:10:00|11269.4|11267.4|11270.1|11268.1|11273.3|11271.3|11269.4|11267.4|2206
1650460500000|2022-04-20 13:15:00|11269.4|11267.4|11273.3|11271.3|11274|11272|11269.4|11267.4|2267
1650460800000|2022-04-20 13:20:00|11272.5|11270.5|11279.5|11277.5|11279.9|11277.9|11270.1|11268.1|3248
1650461100000|2022-04-20 13:25:00|11280.3|11278.3|11274.8|11272.8|11281.9|11279.9|11273.7|11271.7|5001
1650461400000|2022-04-20 13:30:00|11274|11272|11269.4|11267.4|11274.8|11272.8|11268.6|11266.6|4453
1650461700000|2022-04-20 13:35:00|11270.1|11268.1|11269.4|11267.4|11271.7|11269.7|11267.8|11265.8|3681
1650462000000|2022-04-20 13:40:00|11270.1|11268.1|11275.6|11273.6|11277.2|11275.2|11269.4|11267.4|4523
1650462300000|2022-04-20 13:45:00|11277.2|11275.2|11274|11272|11277.2|11275.2|11273.3|11271.3|1789
1650462600000|2022-04-20 13:50:00|11274.8|11272.8|11277.2|11275.2|11277.2|11275.2|11273.3|11271.3|2412
1650462900000|2022-04-20 13:55:00|11276.4|11274.4|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|2026
1650463200000|2022-04-20 14:00:00|11275.6|11273.6|11280.3|11278.3|11282.6|11280.6|11275.6|11273.6|4416
1650463500000|2022-04-20 14:05:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1738
1650463800000|2022-04-20 14:10:00|11283.4|11281.4|11278.7|11276.7|11285|11283|11278.7|11276.7|5268
1650464100000|2022-04-20 14:15:00|11279.5|11277.5|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|3308
1650464400000|2022-04-20 14:20:00|11281.9|11279.9|11285.8|11283.8|11286.5|11284.5|11281.9|11279.9|4540
1650464700000|2022-04-20 14:25:00|11286.5|11284.5|11283.4|11281.4|11287.3|11285.3|11281.9|11279.9|1871
1650465000000|2022-04-20 14:30:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|3391
1650465300000|2022-04-20 14:35:00|11280.7|11278.7|11278|11276|11281.1|11279.1|11276.4|11274.4|2626
1650465600000|2022-04-20 14:40:00|11278.7|11276.7|11281.9|11279.9|11281.9|11279.9|11277.2|11275.2|3167
1650465900000|2022-04-20 14:45:00|11281.1|11279.1|11278|11276|11282.6|11280.6|11278|11276|2102
1650466200000|2022-04-20 14:50:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11278|11276|3375
1650466500000|2022-04-20 14:55:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|3608
1650466800000|2022-04-20 15:00:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11280.3|11278.3|3097
1650467100000|2022-04-20 15:05:00|11282.6|11280.6|11281.9|11279.9|11285.8|11283.8|11281.9|11279.9|3419
1650467400000|2022-04-20 15:10:00|11281.5|11279.5|11278.3|11276.3|11282.6|11280.6|11278|11276|1961
1650467700000|2022-04-20 15:15:00|11278|11276|11278.7|11276.7|11280.3|11278.3|11278|11276|1088
1650468000000|2022-04-20 15:20:00|11279.5|11277.5|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|1435
1650468300000|2022-04-20 15:25:00|11280.3|11278.3|11278|11276|11280.3|11278.3|11277.6|11275.6|1007
1650468600000|2022-04-20 15:30:00|11278.3|11276.3|11281.1|11279.1|11281.1|11279.1|11278|11276|1152
1650468900000|2022-04-20 15:35:00|11281.5|11279.5|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1316
1650469200000|2022-04-20 15:40:00|11280.3|11278.3|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|2730
1650469500000|2022-04-20 15:45:00|11280.3|11278.3|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|3013
1650469800000|2022-04-20 15:50:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11282.6|11280.6|1701
1650470100000|2022-04-20 15:55:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1440
1650470400000|2022-04-20 16:00:00|11282.6|11280.6|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|2263
1650470700000|2022-04-20 16:05:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1532
1650471000000|2022-04-20 16:10:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|988
1650471300000|2022-04-20 16:15:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2026
1650471600000|2022-04-20 16:20:00|11281.9|11279.9|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|1440
1650471900000|2022-04-20 16:25:00|11278.7|11276.7|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|833
1650472200000|2022-04-20 16:30:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11278.7|11276.7|1630
1650472500000|2022-04-20 16:35:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|2396
1650472800000|2022-04-20 16:40:00|11276.4|11274.4|11276.4|11274.4|11277.2|11275.2|11274|11272|2953
1650473100000|2022-04-20 16:45:00|11275.6|11273.6|11275.6|11273.6|11277.2|11275.2|11274|11272|2109
1650473400000|2022-04-20 16:50:00|11276|11274|11274.8|11272.8|11276|11274|11273.3|11271.3|3018
1650473700000|2022-04-20 16:55:00|11275.2|11273.2|11277.2|11275.2|11277.6|11275.6|11274.8|11272.8|1751
1650474000000|2022-04-20 17:00:00|11276.4|11274.4|11282.6|11280.6|11283.4|11281.4|11276.4|11274.4|3483
1650474300000|2022-04-20 17:05:00|11281.9|11279.9|11283.8|11281.8|11285.8|11283.8|11280.3|11278.3|4849
1650474600000|2022-04-20 17:10:00|11284.2|11282.2|11281.9|11279.9|11285|11283|11280.3|11278.3|3020
1650474900000|2022-04-20 17:15:00|11281.1|11279.1|11290.5|11288.5|11290.5|11288.5|11281.1|11279.1|4026
1650475200000|2022-04-20 17:20:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|6338
1650475500000|2022-04-20 17:25:00|11292.4|11290.4|11287.3|11285.3|11292.8|11290.8|11286.5|11284.5|3489
1650475800000|2022-04-20 17:30:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285|11283|2777
1650476100000|2022-04-20 17:35:00|11288.1|11286.1|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|2313
1650476400000|2022-04-20 17:40:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11285.8|11283.8|2611
1650476700000|2022-04-20 17:45:00|11285.8|11283.8|11281.9|11279.9|11287.3|11285.3|11281.9|11279.9|1851
1650477000000|2022-04-20 17:50:00|11282.6|11280.6|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|2827
1650477300000|2022-04-20 17:55:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285|11283|1751
1650477600000|2022-04-20 18:00:00|11286.5|11284.5|11285.8|11283.8|11288.9|11286.9|11284.2|11282.2|2414
1650477900000|2022-04-20 18:05:00|11286.5|11284.5|11284.2|11282.2|11286.5|11284.5|11282.6|11280.6|1492
1650478200000|2022-04-20 18:10:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|1139
1650478500000|2022-04-20 18:15:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|1712
1650478800000|2022-04-20 18:20:00|11282.6|11280.6|11282.6|11280.6|11285.4|11283.4|11282.6|11280.6|1614
1650479100000|2022-04-20 18:25:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|979
1650479400000|2022-04-20 18:30:00|11283.4|11281.4|11282.6|11280.6|11286.5|11284.5|11282.3|11280.3|1698
1650479700000|2022-04-20 18:35:00|11283|11281|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|1768
1650480000000|2022-04-20 18:40:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11278.7|11276.7|3990
1650480300000|2022-04-20 18:45:00|11284.2|11282.2|11283.4|11281.4|11284.2|11282.2|11282.6|11280.6|1019
1650480600000|2022-04-20 18:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11279.5|11277.5|2070
1650480900000|2022-04-20 18:55:00|11283.4|11281.4|11288.1|11286.1|11288.1|11286.1|11283.4|11281.4|7465
1650481200000|2022-04-20 19:00:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2813
1650481500000|2022-04-20 19:05:00|11285|11283|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|1229
1650481800000|2022-04-20 19:10:00|11285.4|11283.4|11283.4|11281.4|11285.8|11283.8|11281.9|11279.9|2743
1650482100000|2022-04-20 19:15:00|11284.2|11282.2|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|444
1650482400000|2022-04-20 19:20:00|11281.9|11279.9|11283.4|11281.4|11284.2|11282.2|11281.9|11279.9|1578
1650482700000|2022-04-20 19:25:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|965
1650483000000|2022-04-20 19:30:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11279.5|11277.5|2016
1650483300000|2022-04-20 19:35:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|2602
1650483600000|2022-04-20 19:40:00|11281.9|11279.9|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|1119
1650483900000|2022-04-20 19:45:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11278.7|11276.7|2675
1650484200000|2022-04-20 19:50:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11281.1|11279.1|1865
1650484500000|2022-04-20 19:55:00|11282.6|11280.6|11285|11283|11286.5|11284.5|11282.6|11280.6|3103
1650484800000|2022-04-20 20:00:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11282.6|11280.6|4119
1650485100000|2022-04-20 20:05:00|11284.2|11282.2|11281.1|11279.1|11285|11283|11281.1|11279.1|1544
1650485400000|2022-04-20 20:10:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1137
1650485700000|2022-04-20 20:15:00|11281.9|11279.9|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|689
1650486000000|2022-04-20 20:20:00|11281.1|11279.1|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1141
1650486300000|2022-04-20 20:25:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|2114
1650486600000|2022-04-20 20:30:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|1349
1650486900000|2022-04-20 20:35:00|11283.4|11281.4|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|746
1650487200000|2022-04-20 20:40:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|1599
1650487500000|2022-04-20 20:45:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|1736
1650487800000|2022-04-20 20:50:00|11287.3|11285.3|11287.3|11285.3|11290.5|11288.5|11287.3|11285.3|1632
1650488100000|2022-04-20 20:55:00|11286.5|11284.5|11284.2|11282.2|11286.5|11284.5|11282.6|11280.6|1777
1650492000000|2022-04-20 22:00:00|11285.8|11283.8|11276.8|11274.8|11285.8|11283.8|11276.4|11274.4|924
1650492300000|2022-04-20 22:05:00|11277.2|11275.2|11276.4|11274.4|11277.6|11275.6|11275.6|11273.6|626
1650492600000|2022-04-20 22:10:00|11276.8|11274.8|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|194
1650492900000|2022-04-20 22:15:00|11274.8|11272.8|11274.8|11272.8|11276|11274|11274|11272|486
1650493200000|2022-04-20 22:20:00|11275.6|11273.6|11277.2|11275.2|11278|11276|11275.6|11273.6|207
1650493500000|2022-04-20 22:25:00|11278|11276|11276.8|11274.8|11278|11276|11276.4|11274.4|143
1650493800000|2022-04-20 22:30:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|256
1650494100000|2022-04-20 22:35:00|11279.5|11277.5|11278.7|11276.7|11279.5|11277.5|11278.7|11276.7|156
1650494400000|2022-04-20 22:40:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11279.5|11277.5|532
1650494700000|2022-04-20 22:45:00|11285.8|11283.8|11285|11283|11288.9|11286.9|11285|11283|707
1650495000000|2022-04-20 22:50:00|11284.6|11282.6|11285.8|11283.8|11285.8|11283.8|11282.6|11280.6|258
1650495300000|2022-04-20 22:55:00|11285|11283|11285|11283|11285.8|11283.8|11285|11283|165
1650495600000|2022-04-20 23:00:00|11285.8|11283.8|11285|11283|11288.1|11286.1|11285|11283|280
1650495900000|2022-04-20 23:05:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11285|11283|99
1650496200000|2022-04-20 23:10:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|200
1650496500000|2022-04-20 23:15:00|11284.2|11282.2|11285.8|11283.8|11286.2|11284.2|11284.2|11282.2|276
1650496800000|2022-04-20 23:20:00|11285|11283|11283.4|11281.4|11285|11283|11282.6|11280.6|136
1650497100000|2022-04-20 23:25:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|281
1650497400000|2022-04-20 23:30:00|11283|11281|11282.6|11280.6|11283|11281|11281.1|11279.1|307
1650497700000|2022-04-20 23:35:00|11283.4|11281.4|11283.4|11281.4|11283.4|11281.4|11282.6|11280.6|168
1650498000000|2022-04-20 23:40:00|11282.6|11280.6|11283|11281|11283|11281|11282.6|11280.6|150
1650498300000|2022-04-20 23:45:00|11282.6|11280.6|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|69
1650498600000|2022-04-20 23:50:00|11284.2|11282.2|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|312
1650498900000|2022-04-20 23:55:00|11283.4|11281.4|11286.2|11284.2|11286.5|11284.5|11283.4|11281.4|310
1650499200000|2022-04-21 00:00:00|11286.5|11284.5|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|166
1650499500000|2022-04-21 00:05:00|11281.5|11279.5|11278.7|11276.7|11281.9|11279.9|11277.2|11275.2|482
1650499800000|2022-04-21 00:10:00|11278|11276|11278|11276|11280.3|11278.3|11277.6|11275.6|292
1650500100000|2022-04-21 00:15:00|11277.6|11275.6|11277.2|11275.2|11279.1|11277.1|11275.6|11273.6|391
1650500400000|2022-04-21 00:20:00|11276.4|11274.4|11273.3|11271.3|11277.6|11275.6|11273.3|11271.3|1132
1650500700000|2022-04-21 00:25:00|11273.7|11271.7|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|713
1650501000000|2022-04-21 00:30:00|11275.2|11273.2|11274.8|11272.8|11275.2|11273.2|11273.3|11271.3|241
1650501300000|2022-04-21 00:35:00|11274.4|11272.4|11274|11272|11275.6|11273.6|11273.3|11271.3|399
1650501600000|2022-04-21 00:40:00|11274.8|11272.8|11275.6|11273.6|11275.6|11273.6|11274.8|11272.8|128
1650501900000|2022-04-21 00:45:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|1201
1650502200000|2022-04-21 00:50:00|11275.2|11273.2|11274|11272|11275.6|11273.6|11273.3|11271.3|336
1650502500000|2022-04-21 00:55:00|11274.4|11272.4|11274.8|11272.8|11274.8|11272.8|11273.7|11271.7|236
1650502800000|2022-04-21 01:00:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|506
1650503100000|2022-04-21 01:05:00|11274|11272|11273.3|11271.3|11274.8|11272.8|11272.5|11270.5|406
1650503400000|2022-04-21 01:10:00|11272.9|11270.9|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|158
1650503700000|2022-04-21 01:15:00|11275.2|11273.2|11274|11272|11275.6|11273.6|11272.9|11270.9|142
1650504000000|2022-04-21 01:20:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11273.3|11271.3|270
1650504300000|2022-04-21 01:25:00|11273.7|11271.7|11270.9|11268.9|11273.7|11271.7|11270.1|11268.1|755
1650504600000|2022-04-21 01:30:00|11270.1|11268.1|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|116
1650504900000|2022-04-21 01:35:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11270.9|11268.9|368
1650505200000|2022-04-21 01:40:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|919
1650505500000|2022-04-21 01:45:00|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|11269.4|11267.4|201
1650505800000|2022-04-21 01:50:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|935
1650506100000|2022-04-21 01:55:00|11268.6|11266.6|11267|11265|11269.4|11267.4|11267|11265|678
1650506400000|2022-04-21 02:00:00|11266.2|11264.2|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|1548
1650506700000|2022-04-21 02:05:00|11263.1|11261.1|11263.1|11261.1|11265.5|11263.5|11263.1|11261.1|1027
1650507000000|2022-04-21 02:10:00|11263.5|11261.5|11262.3|11260.3|11263.5|11261.5|11260.8|11258.8|996
1650507300000|2022-04-21 02:15:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|347
1650507600000|2022-04-21 02:20:00|11263.9|11261.9|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|311
1650507900000|2022-04-21 02:25:00|11260.8|11258.8|11260|11258|11260.8|11258.8|11259.2|11257.2|367
1650508200000|2022-04-21 02:30:00|11260.8|11258.8|11262.7|11260.7|11263.1|11261.1|11260|11258|541
1650508500000|2022-04-21 02:35:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|481
1650508800000|2022-04-21 02:40:00|11262.7|11260.7|11262.7|11260.7|11263.1|11261.1|11262.3|11260.3|181
1650509100000|2022-04-21 02:45:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|490
1650509400000|2022-04-21 02:50:00|11262.7|11260.7|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|718
1650509700000|2022-04-21 02:55:00|11261.5|11259.5|11260.8|11258.8|11261.9|11259.9|11260.8|11258.8|7027
1650510000000|2022-04-21 03:00:00|11261.2|11259.2|11260|11258|11261.5|11259.5|11260|11258|683
1650510300000|2022-04-21 03:05:00|11260.4|11258.4|11260|11258|11260.8|11258.8|11258.4|11256.4|1117
1650510600000|2022-04-21 03:10:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11259.2|11257.2|690
1650510900000|2022-04-21 03:15:00|11259.2|11257.2|11258.4|11256.4|11259.6|11257.6|11258|11256|496
1650511200000|2022-04-21 03:20:00|11259.2|11257.2|11260|11258|11260|11258|11259.2|11257.2|174
1650511500000|2022-04-21 03:25:00|11259.6|11257.6|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|257
1650511800000|2022-04-21 03:30:00|11259.6|11257.6|11258.4|11256.4|11259.6|11257.6|11257.6|11255.6|342
1650512100000|2022-04-21 03:35:00|11257.6|11255.6|11260.8|11258.8|11260.8|11258.8|11256.1|11254.1|1626
1650512400000|2022-04-21 03:40:00|11261.5|11259.5|11261.5|11259.5|11262.3|11260.3|11260.8|11258.8|938
1650512700000|2022-04-21 03:45:00|11262.3|11260.3|11261.2|11259.2|11262.7|11260.7|11261.2|11259.2|352
1650513000000|2022-04-21 03:50:00|11261.5|11259.5|11262.3|11260.3|11262.7|11260.7|11260.8|11258.8|490
1650513300000|2022-04-21 03:55:00|11262.7|11260.7|11265.1|11263.1|11265.5|11263.5|11262.3|11260.3|1534
1650513600000|2022-04-21 04:00:00|11265.5|11263.5|11264.7|11262.7|11265.5|11263.5|11264.3|11262.3|492
1650513900000|2022-04-21 04:05:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|594
1650514200000|2022-04-21 04:10:00|11266.2|11264.2|11267|11265|11267.8|11265.8|11266.2|11264.2|433
1650514500000|2022-04-21 04:15:00|11265.5|11263.5|11267|11265|11267|11265|11264.7|11262.7|556
1650514800000|2022-04-21 04:20:00|11266.6|11264.6|11267|11265|11267|11265|11266.2|11264.2|106
1650515100000|2022-04-21 04:25:00|11265.5|11263.5|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|401
1650515400000|2022-04-21 04:30:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|422
1650515700000|2022-04-21 04:35:00|11265.8|11263.8|11264.7|11262.7|11265.8|11263.8|11264.7|11262.7|164
1650516000000|2022-04-21 04:40:00|11265.1|11263.1|11264.7|11262.7|11265.5|11263.5|11263.9|11261.9|132
1650516300000|2022-04-21 04:45:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|238
1650516600000|2022-04-21 04:50:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|290
1650516900000|2022-04-21 04:55:00|11265.5|11263.5|11265.1|11263.1|11265.5|11263.5|11264.7|11262.7|161
1650517200000|2022-04-21 05:00:00|11264.7|11262.7|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|304
1650517500000|2022-04-21 05:05:00|11263.1|11261.1|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|214
1650517800000|2022-04-21 05:10:00|11261.9|11259.9|11260|11258|11262.3|11260.3|11259.2|11257.2|182
1650518100000|2022-04-21 05:15:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11257.6|11255.6|369
1650518400000|2022-04-21 05:20:00|11258.4|11256.4|11258.4|11256.4|11260|11258|11257.6|11255.6|348
1650518700000|2022-04-21 05:25:00|11257.6|11255.6|11260.4|11258.4|11260.8|11258.8|11257.6|11255.6|356
1650519000000|2022-04-21 05:30:00|11260|11258|11260|11258|11260.8|11258.8|11259.2|11257.2|328
1650519300000|2022-04-21 05:35:00|11259.6|11257.6|11260.8|11258.8|11261.2|11259.2|11259.2|11257.2|369
1650519600000|2022-04-21 05:40:00|11261.5|11259.5|11261.9|11259.9|11263.1|11261.1|11261.5|11259.5|546
1650519900000|2022-04-21 05:45:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11259.2|11257.2|360
1650520200000|2022-04-21 05:50:00|11260.8|11258.8|11262.3|11260.3|11263.1|11261.1|11259.6|11257.6|485
1650520500000|2022-04-21 05:55:00|11262.7|11260.7|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|416
1650520800000|2022-04-21 06:00:00|11263.1|11261.1|11261.9|11259.9|11263.9|11261.9|11261.5|11259.5|533
1650521100000|2022-04-21 06:05:00|11262.3|11260.3|11260|11258|11262.3|11260.3|11259.2|11257.2|650
1650521400000|2022-04-21 06:10:00|11260.8|11258.8|11263.1|11261.1|11263.9|11261.9|11260|11258|694
1650521700000|2022-04-21 06:15:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|951
1650522000000|2022-04-21 06:20:00|11262.3|11260.3|11263.9|11261.9|11265.5|11263.5|11262.3|11260.3|632
1650522300000|2022-04-21 06:25:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|449
1650522600000|2022-04-21 06:30:00|11264.7|11262.7|11258.8|11256.8|11265.5|11263.5|11258.8|11256.8|1566
1650522900000|2022-04-21 06:35:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11257.6|11255.6|986
1650523200000|2022-04-21 06:40:00|11259.2|11257.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|993
1650523500000|2022-04-21 06:45:00|11261.5|11259.5|11264.7|11262.7|11265.5|11263.5|11261.5|11259.5|1056
1650523800000|2022-04-21 06:50:00|11265.1|11263.1|11265.5|11263.5|11267|11265|11264.7|11262.7|634
1650524100000|2022-04-21 06:55:00|11265.1|11263.1|11268.6|11266.6|11270.1|11268.1|11264.7|11262.7|1725
1650524400000|2022-04-21 07:00:00|11267.8|11265.8|11267.8|11265.8|11270.1|11268.1|11267|11265|929
1650524700000|2022-04-21 07:05:00|11268.6|11266.6|11268.6|11266.6|11270.9|11268.9|11267.8|11265.8|2874
1650525000000|2022-04-21 07:10:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|3073
1650525300000|2022-04-21 07:15:00|11270.9|11268.9|11274|11272|11274|11272|11270.9|11268.9|2957
1650525600000|2022-04-21 07:20:00|11273.3|11271.3|11273.3|11271.3|11274.8|11272.8|11270.9|11268.9|1977
1650525900000|2022-04-21 07:25:00|11272.5|11270.5|11275.6|11273.6|11275.6|11273.6|11270.9|11268.9|972
1650526200000|2022-04-21 07:30:00|11275.2|11273.2|11269.4|11267.4|11276.4|11274.4|11266.2|11264.2|3281
1650526500000|2022-04-21 07:35:00|11270.1|11268.1|11267.8|11265.8|11272.5|11270.5|11267|11265|1793
1650526800000|2022-04-21 07:40:00|11267|11265|11268.6|11266.6|11270.1|11268.1|11266.2|11264.2|1736
1650527100000|2022-04-21 07:45:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267|11265|3780
1650527400000|2022-04-21 07:50:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|802
1650527700000|2022-04-21 07:55:00|11269.8|11267.8|11266.2|11264.2|11270.1|11268.1|11265.5|11263.5|1137
1650528000000|2022-04-21 08:00:00|11265.5|11263.5|11267.8|11265.8|11269.4|11267.4|11264.7|11262.7|1641
1650528300000|2022-04-21 08:05:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|461
1650528600000|2022-04-21 08:10:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11266.2|11264.2|743
1650528900000|2022-04-21 08:15:00|11269.8|11267.8|11271.7|11269.7|11272.5|11270.5|11269.8|11267.8|609
1650529200000|2022-04-21 08:20:00|11272.1|11270.1|11266.2|11264.2|11272.5|11270.5|11265.5|11263.5|2119
1650529500000|2022-04-21 08:25:00|11265.5|11263.5|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|2851
1650529800000|2022-04-21 08:30:00|11262.3|11260.3|11264.7|11262.7|11266.2|11264.2|11261.5|11259.5|5855
1650530100000|2022-04-21 08:35:00|11265.5|11263.5|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|1943
1650530400000|2022-04-21 08:40:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|519
1650530700000|2022-04-21 08:45:00|11265.1|11263.1|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|806
1650531000000|2022-04-21 08:50:00|11267|11265|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|941
1650531300000|2022-04-21 08:55:00|11267|11265|11266.2|11264.2|11267|11265|11264.7|11262.7|529
1650531600000|2022-04-21 09:00:00|11267|11265|11268.6|11266.6|11269|11267|11267|11265|1516
1650531900000|2022-04-21 09:05:00|11268.2|11266.2|11267.8|11265.8|11268.6|11266.6|11267|11265|686
1650532200000|2022-04-21 09:10:00|11267|11265|11263.1|11261.1|11269.4|11267.4|11262.3|11260.3|1163
1650532500000|2022-04-21 09:15:00|11263.5|11261.5|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1233
1650532800000|2022-04-21 09:20:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|5259
1650533100000|2022-04-21 09:25:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.9|11261.9|385
1650533400000|2022-04-21 09:30:00|11263.9|11261.9|11264.7|11262.7|11264.7|11262.7|11263.1|11261.1|602
1650533700000|2022-04-21 09:35:00|11265.5|11263.5|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|728
1650534000000|2022-04-21 09:40:00|11264.7|11262.7|11267|11265|11267|11265|11264.7|11262.7|334
1650534300000|2022-04-21 09:45:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11267|11265|398
1650534600000|2022-04-21 09:50:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11267|11265|59
1650534900000|2022-04-21 09:55:00|11267|11265|11265.1|11263.1|11267.8|11265.8|11264.7|11262.7|951
1650535200000|2022-04-21 10:00:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11264.7|11262.7|356
1650535500000|2022-04-21 10:05:00|11267.8|11265.8|11268.6|11266.6|11269|11267|11267.8|11265.8|317
1650535800000|2022-04-21 10:10:00|11269.4|11267.4|11269.4|11267.4|11270.1|11268.1|11267.8|11265.8|210
1650536100000|2022-04-21 10:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|739
1650536400000|2022-04-21 10:20:00|11267|11265|11266.2|11264.2|11267|11265|11264.7|11262.7|335
1650536700000|2022-04-21 10:25:00|11265.5|11263.5|11267|11265|11267|11265|11265.5|11263.5|413
1650537000000|2022-04-21 10:30:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|409
1650537300000|2022-04-21 10:35:00|11265.8|11263.8|11264.7|11262.7|11268.2|11266.2|11263.1|11261.1|501
1650537600000|2022-04-21 10:40:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|573
1650537900000|2022-04-21 10:45:00|11266.2|11264.2|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|616
1650538200000|2022-04-21 10:50:00|11265.1|11263.1|11265.5|11263.5|11265.5|11263.5|11264.7|11262.7|836
1650538500000|2022-04-21 10:55:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|628
1650538800000|2022-04-21 11:00:00|11263.9|11261.9|11263.9|11261.9|11265.5|11263.5|11263.9|11261.9|926
1650539100000|2022-04-21 11:05:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11263.1|11261.1|867
1650539400000|2022-04-21 11:10:00|11265.5|11263.5|11264.7|11262.7|11265.5|11263.5|11264.7|11262.7|1094
1650539700000|2022-04-21 11:15:00|11265.5|11263.5|11263.1|11261.1|11265.5|11263.5|11261.5|11259.5|1166
1650540000000|2022-04-21 11:20:00|11262.3|11260.3|11264.7|11262.7|11264.7|11262.7|11262.3|11260.3|473
1650540300000|2022-04-21 11:25:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.9|11261.9|549
1650540600000|2022-04-21 11:30:00|11266.2|11264.2|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|697
1650540900000|2022-04-21 11:35:00|11267|11265|11268.6|11266.6|11269.4|11267.4|11267|11265|567
1650541200000|2022-04-21 11:40:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|432
1650541500000|2022-04-21 11:45:00|11270.9|11268.9|11267|11265|11270.9|11268.9|11267|11265|1003
1650541800000|2022-04-21 11:50:00|11266.2|11264.2|11263.9|11261.9|11267|11265|11263.9|11261.9|781
1650542100000|2022-04-21 11:55:00|11264.7|11262.7|11267.8|11265.8|11267.8|11265.8|11263.1|11261.1|1990
1650542400000|2022-04-21 12:00:00|11267|11265|11267|11265|11267.8|11265.8|11265.5|11263.5|1754
1650542700000|2022-04-21 12:05:00|11266.2|11264.2|11271.7|11269.7|11272.5|11270.5|11266.2|11264.2|1361
1650543000000|2022-04-21 12:10:00|11270.9|11268.9|11269.4|11267.4|11271.7|11269.7|11268.6|11266.6|1626
1650543300000|2022-04-21 12:15:00|11270.1|11268.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|3658
1650543600000|2022-04-21 12:20:00|11272.5|11270.5|11264.7|11262.7|11272.5|11270.5|11263.9|11261.9|2861
1650543900000|2022-04-21 12:25:00|11265.5|11263.5|11262.3|11260.3|11266.2|11264.2|11260|11258|2992
1650544200000|2022-04-21 12:30:00|11261.9|11259.9|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|2815
1650544500000|2022-04-21 12:35:00|11260.8|11258.8|11267.8|11265.8|11267.8|11265.8|11260.8|11258.8|1829
1650544800000|2022-04-21 12:40:00|11268.6|11266.6|11271.7|11269.7|11271.7|11269.7|11267.8|11265.8|2434
1650545100000|2022-04-21 12:45:00|11270.9|11268.9|11271.3|11269.3|11274.8|11272.8|11270.1|11268.1|2833
1650545400000|2022-04-21 12:50:00|11270.9|11268.9|11270.9|11268.9|11274.8|11272.8|11270.1|11268.1|1662
1650545700000|2022-04-21 12:55:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|2501
1650546000000|2022-04-21 13:00:00|11270.5|11268.5|11268.2|11266.2|11271.7|11269.7|11265.5|11263.5|4529
1650546300000|2022-04-21 13:05:00|11267.8|11265.8|11263.1|11261.1|11268.6|11266.6|11261.5|11259.5|2938
1650546600000|2022-04-21 13:10:00|11262.3|11260.3|11258.4|11256.4|11267|11265|11256.9|11254.9|7530
1650546900000|2022-04-21 13:15:00|11259.2|11257.2|11256.1|11254.1|11260|11258|11255.7|11253.7|6012
1650547200000|2022-04-21 13:20:00|11254.5|11252.5|11260|11258|11260|11258|11253.7|11251.7|12580
1650547500000|2022-04-21 13:25:00|11259.6|11257.6|11259.2|11257.2|11260|11258|11253|11251|5252
1650547800000|2022-04-21 13:30:00|11258.4|11256.4|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|3111
1650548100000|2022-04-21 13:35:00|11255.3|11253.3|11253.7|11251.7|11257.6|11255.6|11250.6|11248.6|3560
1650548400000|2022-04-21 13:40:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11249|11247|4571
1650548700000|2022-04-21 13:45:00|11253|11251|11248.3|11246.3|11253|11251|11246.7|11244.7|6965
1650549000000|2022-04-21 13:50:00|11247.5|11245.5|11252.2|11250.2|11253|11251|11247.5|11245.5|5001
1650549300000|2022-04-21 13:55:00|11251.4|11249.4|11242.8|11240.8|11253|11251|11242.8|11240.8|3897
1650549600000|2022-04-21 14:00:00|11242|11240|11247.5|11245.5|11249.8|11247.8|11242|11240|6077
1650549900000|2022-04-21 14:05:00|11248.3|11246.3|11244.4|11242.4|11249|11247|11244.4|11242.4|5453
1650550200000|2022-04-21 14:10:00|11245.1|11243.1|11241.2|11239.2|11246.7|11244.7|11240.5|11238.5|6729
1650550500000|2022-04-21 14:15:00|11242|11240|11244.4|11242.4|11245.9|11243.9|11242|11240|4483
1650550800000|2022-04-21 14:20:00|11245.1|11243.1|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|2685
1650551100000|2022-04-21 14:25:00|11245.9|11243.9|11249|11247|11249.8|11247.8|11245.9|11243.9|2116
1650551400000|2022-04-21 14:30:00|11248.3|11246.3|11246.7|11244.7|11250.6|11248.6|11245.1|11243.1|2663
1650551700000|2022-04-21 14:35:00|11247.1|11245.1|11243.6|11241.6|11249.8|11247.8|11242|11240|6174
1650552000000|2022-04-21 14:40:00|11242.8|11240.8|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2938
1650552300000|2022-04-21 14:45:00|11243.2|11241.2|11241.2|11239.2|11243.2|11241.2|11238.9|11236.9|3772
1650552600000|2022-04-21 14:50:00|11242|11240|11241.6|11239.6|11244.4|11242.4|11240.5|11238.5|4494
1650552900000|2022-04-21 14:55:00|11242|11240|11242.8|11240.8|11245.9|11243.9|11241.2|11239.2|4143
1650553200000|2022-04-21 15:00:00|11242.4|11240.4|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|3231
1650553500000|2022-04-21 15:05:00|11242|11240|11243.6|11241.6|11243.6|11241.6|11241.2|11239.2|1930
1650553800000|2022-04-21 15:10:00|11245.1|11243.1|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|4568
1650554100000|2022-04-21 15:15:00|11245.1|11243.1|11244.4|11242.4|11245.1|11243.1|11242.8|11240.8|4181
1650554400000|2022-04-21 15:20:00|11245.1|11243.1|11248.3|11246.3|11249|11247|11242.8|11240.8|3937
1650554700000|2022-04-21 15:25:00|11248.7|11246.7|11247.5|11245.5|11249.8|11247.8|11246.7|11244.7|3671
1650555000000|2022-04-21 15:30:00|11246.7|11244.7|11232.6|11230.6|11246.7|11244.7|11228.7|11226.7|8395
1650555300000|2022-04-21 15:35:00|11231.9|11229.9|11228.7|11226.7|11235|11233|11227.2|11225.2|5794
1650555600000|2022-04-21 15:40:00|11228|11226|11223.3|11221.3|11229.5|11227.5|11220.1|11218.1|9189
1650555900000|2022-04-21 15:45:00|11224|11222|11225.6|11223.6|11227.2|11225.2|11221.7|11219.7|7510
1650556200000|2022-04-21 15:50:00|11225.2|11223.2|11228|11226|11231.1|11229.1|11224|11222|8039
1650556500000|2022-04-21 15:55:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11224.8|11222.8|5130
1650556800000|2022-04-21 16:00:00|11230.3|11228.3|11228.7|11226.7|11230.3|11228.3|11225.6|11223.6|5550
1650557100000|2022-04-21 16:05:00|11229.5|11227.5|11227.2|11225.2|11231.9|11229.9|11227.2|11225.2|3242
1650557400000|2022-04-21 16:10:00|11228|11226|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|5935
1650557700000|2022-04-21 16:15:00|11227.6|11225.6|11226.4|11224.4|11228|11226|11224.8|11222.8|6024
1650558000000|2022-04-21 16:20:00|11227.2|11225.2|11221.7|11219.7|11228|11226|11220.1|11218.1|8461
1650558300000|2022-04-21 16:25:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11217.8|11215.8|20899
1650558600000|2022-04-21 16:30:00|11220.9|11218.9|11224|11222|11224|11222|11219.4|11217.4|4306
1650558900000|2022-04-21 16:35:00|11224.8|11222.8|11226.4|11224.4|11227.2|11225.2|11223.3|11221.3|2431
1650559200000|2022-04-21 16:40:00|11225.6|11223.6|11228|11226|11230.3|11228.3|11225.6|11223.6|3612
1650559500000|2022-04-21 16:45:00|11227.6|11225.6|11226|11224|11228|11226|11224.8|11222.8|2414
1650559800000|2022-04-21 16:50:00|11225.6|11223.6|11224|11222|11228.7|11226.7|11224|11222|4817
1650560100000|2022-04-21 16:55:00|11224.4|11222.4|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|3381
1650560400000|2022-04-21 17:00:00|11220.1|11218.1|11225.6|11223.6|11226.4|11224.4|11219.4|11217.4|4093
1650560700000|2022-04-21 17:05:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11220.9|11218.9|4801
1650561000000|2022-04-21 17:10:00|11225.2|11223.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|3600
1650561300000|2022-04-21 17:15:00|11224.8|11222.8|11222.5|11220.5|11225.6|11223.6|11213.1|11211.1|9204
1650561600000|2022-04-21 17:20:00|11223.3|11221.3|11223.3|11221.3|11225.6|11223.6|11221.7|11219.7|3912
1650561900000|2022-04-21 17:25:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11220.1|11218.1|5251
1650562200000|2022-04-21 17:30:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|5027
1650562500000|2022-04-21 17:35:00|11224|11222|11228.7|11226.7|11228.7|11226.7|11221.7|11219.7|3601
1650562800000|2022-04-21 17:40:00|11228|11226|11224.8|11222.8|11228|11226|11224|11222|2984
1650563100000|2022-04-21 17:45:00|11225.6|11223.6|11231.1|11229.1|11232.6|11230.6|11225.6|11223.6|3517
1650563400000|2022-04-21 17:50:00|11231.5|11229.5|11233.4|11231.4|11235|11233|11230.3|11228.3|1794
1650563700000|2022-04-21 17:55:00|11234.2|11232.2|11237.3|11235.3|11238.9|11236.9|11233.4|11231.4|3540
1650564000000|2022-04-21 18:00:00|11236.9|11234.9|11238.1|11236.1|11238.9|11236.9|11234.2|11232.2|4098
1650564300000|2022-04-21 18:05:00|11237.3|11235.3|11229.5|11227.5|11240.5|11238.5|11229.5|11227.5|5287
1650564600000|2022-04-21 18:10:00|11230.3|11228.3|11229.5|11227.5|11231.9|11229.9|11228.7|11226.7|2513
1650564900000|2022-04-21 18:15:00|11230.3|11228.3|11224|11222|11230.3|11228.3|11223.3|11221.3|3843
1650565200000|2022-04-21 18:20:00|11223.3|11221.3|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|2165
1650565500000|2022-04-21 18:25:00|11221.7|11219.7|11220.1|11218.1|11224|11222|11220.1|11218.1|4731
1650565800000|2022-04-21 18:30:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11218.6|11216.6|1385
1650566100000|2022-04-21 18:35:00|11222.5|11220.5|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|1967
1650566400000|2022-04-21 18:40:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11224.8|11222.8|3416
1650566700000|2022-04-21 18:45:00|11227.2|11225.2|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|4970
1650567000000|2022-04-21 18:50:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|2718
1650567300000|2022-04-21 18:55:00|11231.9|11229.9|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|3662
1650567600000|2022-04-21 19:00:00|11231.1|11229.1|11234.2|11232.2|11235.8|11233.8|11229.9|11227.9|3407
1650567900000|2022-04-21 19:05:00|11235|11233|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|2081
1650568200000|2022-04-21 19:10:00|11235.8|11233.8|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2362
1650568500000|2022-04-21 19:15:00|11236.2|11234.2|11237.3|11235.3|11238.9|11236.9|11236.2|11234.2|2401
1650568800000|2022-04-21 19:20:00|11238.1|11236.1|11239.7|11237.7|11241.2|11239.2|11238.1|11236.1|2154
1650569100000|2022-04-21 19:25:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.1|11236.1|2211
1650569400000|2022-04-21 19:30:00|11241.6|11239.6|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1836
1650569700000|2022-04-21 19:35:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|2754
1650570000000|2022-04-21 19:40:00|11242.8|11240.8|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|1064
1650570300000|2022-04-21 19:45:00|11246.7|11244.7|11246.7|11244.7|11246.7|11244.7|11245.1|11243.1|1907
1650570600000|2022-04-21 19:50:00|11245.9|11243.9|11242.8|11240.8|11245.9|11243.9|11242|11240|2278
1650570900000|2022-04-21 19:55:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11238.9|11236.9|3494
1650571200000|2022-04-21 20:00:00|11241.2|11239.2|11242|11240|11243.6|11241.6|11240.5|11238.5|2577
1650571500000|2022-04-21 20:05:00|11243.6|11241.6|11245.1|11243.1|11245.1|11243.1|11242.8|11240.8|1252
1650571800000|2022-04-21 20:10:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11243.6|11241.6|1513
1650572100000|2022-04-21 20:15:00|11245.9|11243.9|11244.4|11242.4|11246.3|11244.3|11243.6|11241.6|1152
1650572400000|2022-04-21 20:20:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242|11240|1697
1650572700000|2022-04-21 20:25:00|11242.8|11240.8|11241.2|11239.2|11243.6|11241.6|11241.2|11239.2|1152
1650573000000|2022-04-21 20:30:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|878
1650573300000|2022-04-21 20:35:00|11238.1|11236.1|11237.3|11235.3|11238.1|11236.1|11236.5|11234.5|1016
1650573600000|2022-04-21 20:40:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|858
1650573900000|2022-04-21 20:45:00|11238.9|11236.9|11238.1|11236.1|11239.7|11237.7|11236.5|11234.5|1927
1650574200000|2022-04-21 20:50:00|11237.3|11235.3|11236.5|11234.5|11237.3|11235.3|11233.4|11231.4|2724
1650574500000|2022-04-21 20:55:00|11237.3|11235.3|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|1638
1650578400000|2022-04-21 22:00:00|11231.5|11229.5|11226.4|11224.4|11232.6|11230.6|11224.8|11222.8|939
1650578700000|2022-04-21 22:05:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|314
1650579000000|2022-04-21 22:10:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11225.2|11223.2|416
1650579300000|2022-04-21 22:15:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|215
1650579600000|2022-04-21 22:20:00|11224|11222|11226.4|11224.4|11226.4|11224.4|11224|11222|495
1650579900000|2022-04-21 22:25:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11225.6|11223.6|143
1650580200000|2022-04-21 22:30:00|11226.4|11224.4|11228|11226|11228|11226|11225.6|11223.6|369
1650580500000|2022-04-21 22:35:00|11227.2|11225.2|11227.6|11225.6|11228.7|11226.7|11227.2|11225.2|187
1650580800000|2022-04-21 22:40:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|416
1650581100000|2022-04-21 22:45:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|528
1650581400000|2022-04-21 22:50:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11229.9|11227.9|104
1650581700000|2022-04-21 22:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|655
1650582000000|2022-04-21 23:00:00|11231.5|11229.5|11230.3|11228.3|11231.9|11229.9|11229.5|11227.5|275
1650582300000|2022-04-21 23:05:00|11231.1|11229.1|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|219
1650582600000|2022-04-21 23:10:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11232.6|11230.6|252
1650582900000|2022-04-21 23:15:00|11234.2|11232.2|11235|11233|11235|11233|11234.2|11232.2|153
1650583200000|2022-04-21 23:20:00|11235.8|11233.8|11235.8|11233.8|11236.9|11234.9|11235.8|11233.8|618
1650583500000|2022-04-21 23:25:00|11235|11233|11233.4|11231.4|11236.5|11234.5|11233.4|11231.4|449
1650583800000|2022-04-21 23:30:00|11234.2|11232.2|11234.2|11232.2|11235|11233|11233.4|11231.4|341
1650584100000|2022-04-21 23:35:00|11234.6|11232.6|11234.2|11232.2|11234.6|11232.6|11233.4|11231.4|312
1650584400000|2022-04-21 23:40:00|11235|11233|11232.6|11230.6|11235|11233|11231.1|11229.1|293
1650584700000|2022-04-21 23:45:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|879
1650585000000|2022-04-21 23:50:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|763
1650585300000|2022-04-21 23:55:00|11226|11224|11224.4|11222.4|11227.2|11225.2|11224|11222|912
1650585600000|2022-04-22 00:00:00|11224.8|11222.8|11222.9|11220.9|11224.8|11222.8|11217.8|11215.8|1429
1650585900000|2022-04-22 00:05:00|11223.3|11221.3|11225.6|11223.6|11226.4|11224.4|11221.7|11219.7|816
1650586200000|2022-04-22 00:10:00|11224.4|11222.4|11221.3|11219.3|11225.6|11223.6|11219.8|11217.8|461
1650586500000|2022-04-22 00:15:00|11220.9|11218.9|11216.2|11214.2|11221.7|11219.7|11213.9|11211.9|1417
1650586800000|2022-04-22 00:20:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11214.7|11212.7|762
1650587100000|2022-04-22 00:25:00|11218.6|11216.6|11217|11215|11218.6|11216.6|11216.2|11214.2|632
1650587400000|2022-04-22 00:30:00|11217.4|11215.4|11218.6|11216.6|11220.9|11218.9|11217|11215|1397
1650587700000|2022-04-22 00:35:00|11219.4|11217.4|11212.3|11210.3|11219.4|11217.4|11209.2|11207.2|3109
1650588000000|2022-04-22 00:40:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11210|11208|834
1650588300000|2022-04-22 00:45:00|11212.7|11210.7|11211.5|11209.5|11213.9|11211.9|11209.6|11207.6|1137
1650588600000|2022-04-22 00:50:00|11210.8|11208.8|11204.5|11202.5|11210.8|11208.8|11199.8|11197.8|2705
1650588900000|2022-04-22 00:55:00|11203.7|11201.7|11206.1|11204.1|11210|11208|11203.7|11201.7|1402
1650589200000|2022-04-22 01:00:00|11206.9|11204.9|11209.2|11207.2|11209.2|11207.2|11206.1|11204.1|814
1650589500000|2022-04-22 01:05:00|11210|11208|11212.3|11210.3|11213.1|11211.1|11210|11208|1111
1650589800000|2022-04-22 01:10:00|11213.1|11211.1|11215.1|11213.1|11215.5|11213.5|11211.5|11209.5|1093
1650590100000|2022-04-22 01:15:00|11214.7|11212.7|11215.5|11213.5|11217|11215|11213.9|11211.9|598
1650590400000|2022-04-22 01:20:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11212.3|11210.3|391
1650590700000|2022-04-22 01:25:00|11215.8|11213.8|11213.9|11211.9|11217|11215|11213.9|11211.9|289
1650591000000|2022-04-22 01:30:00|11211.9|11209.9|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|1200
1650591300000|2022-04-22 01:35:00|11210|11208|11210|11208|11210.8|11208.8|11208.4|11206.4|1448
1650591600000|2022-04-22 01:40:00|11209.6|11207.6|11206.9|11204.9|11210.8|11208.8|11206.1|11204.1|1245
1650591900000|2022-04-22 01:45:00|11206.1|11204.1|11206.9|11204.9|11207.3|11205.3|11204.5|11202.5|1147
1650592200000|2022-04-22 01:50:00|11207.6|11205.6|11208.4|11206.4|11208.4|11206.4|11203.7|11201.7|1082
1650592500000|2022-04-22 01:55:00|11207.6|11205.6|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|1564
1650592800000|2022-04-22 02:00:00|11207.6|11205.6|11210|11208|11210|11208|11206.9|11204.9|719
1650593100000|2022-04-22 02:05:00|11209.2|11207.2|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|1161
1650593400000|2022-04-22 02:10:00|11212.3|11210.3|11211.5|11209.5|11212.3|11210.3|11211.5|11209.5|375
1650593700000|2022-04-22 02:15:00|11212.3|11210.3|11213.9|11211.9|11213.9|11211.9|11212.3|11210.3|744
1650594000000|2022-04-22 02:20:00|11213.1|11211.1|11213.1|11211.1|11213.1|11211.1|11212.3|11210.3|814
1650594300000|2022-04-22 02:25:00|11213.9|11211.9|11213.9|11211.9|11213.9|11211.9|11213.1|11211.1|315
1650594600000|2022-04-22 02:30:00|11214.3|11212.3|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|1386
1650594900000|2022-04-22 02:35:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|572
1650595200000|2022-04-22 02:40:00|11213.9|11211.9|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|346
1650595500000|2022-04-22 02:45:00|11213.9|11211.9|11210.8|11208.8|11214.7|11212.7|11209.2|11207.2|843
1650595800000|2022-04-22 02:50:00|11210|11208|11208.4|11206.4|11210.8|11208.8|11208.4|11206.4|672
1650596100000|2022-04-22 02:55:00|11209.2|11207.2|11207.3|11205.3|11209.2|11207.2|11207.3|11205.3|418
1650596400000|2022-04-22 03:00:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11206.1|11204.1|548
1650596700000|2022-04-22 03:05:00|11207.3|11205.3|11207.6|11205.6|11208.4|11206.4|11206.9|11204.9|209
1650597000000|2022-04-22 03:10:00|11208.4|11206.4|11210|11208|11210|11208|11208.4|11206.4|232
1650597300000|2022-04-22 03:15:00|11209.2|11207.2|11212.3|11210.3|11213.9|11211.9|11209.2|11207.2|604
1650597600000|2022-04-22 03:20:00|11212.7|11210.7|11212.3|11210.3|11215.5|11213.5|11211.9|11209.9|618
1650597900000|2022-04-22 03:25:00|11211.9|11209.9|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|112
1650598200000|2022-04-22 03:30:00|11214.3|11212.3|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|201
1650598500000|2022-04-22 03:35:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|515
1650598800000|2022-04-22 03:40:00|11212.7|11210.7|11213.9|11211.9|11215.5|11213.5|11212.3|11210.3|167
1650599100000|2022-04-22 03:45:00|11214.7|11212.7|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|373
1650599400000|2022-04-22 03:50:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|303
1650599700000|2022-04-22 03:55:00|||||||||124
1650600000000|2022-04-22 04:00:00|||||||||100
1650600300000|2022-04-22 04:05:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|452
1650600600000|2022-04-22 04:10:00|11214.7|11212.7|11217.4|11215.4|11217.8|11215.8|11214.7|11212.7|259
1650600900000|2022-04-22 04:15:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11217|11215|566
1650601200000|2022-04-22 04:20:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|1276
1650601500000|2022-04-22 04:25:00|11221.3|11219.3|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|653
1650601800000|2022-04-22 04:30:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11221.7|11219.7|1228
1650602100000|2022-04-22 04:35:00|11221.7|11219.7|11224|11222|11224.8|11222.8|11221.7|11219.7|365
1650602400000|2022-04-22 04:40:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224|11222|725
1650602700000|2022-04-22 04:45:00|11225.6|11223.6|11224.8|11222.8|11228.3|11226.3|11224|11222|1555
1650603000000|2022-04-22 04:50:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|135
1650603300000|2022-04-22 04:55:00|11225.2|11223.2|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|188
1650603600000|2022-04-22 05:00:00|11226|11224|11226|11224|11227.2|11225.2|11224.8|11222.8|265
1650603900000|2022-04-22 05:05:00|11225.6|11223.6|11228|11226|11228.7|11226.7|11224.8|11222.8|407
1650604200000|2022-04-22 05:10:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11225.6|11223.6|454
1650604500000|2022-04-22 05:15:00|11225.2|11223.2|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|235
1650604800000|2022-04-22 05:20:00|11226.8|11224.8|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|94
1650605100000|2022-04-22 05:25:00|11224|11222|11221.7|11219.7|11225.6|11223.6|11221.7|11219.7|688
1650605400000|2022-04-22 05:30:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|456
1650605700000|2022-04-22 05:35:00|11222.5|11220.5|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|612
1650606000000|2022-04-22 05:40:00|11222.9|11220.9|11221.7|11219.7|11223.7|11221.7|11221.7|11219.7|230
1650606300000|2022-04-22 05:45:00|11222.1|11220.1|11225.6|11223.6|11225.6|11223.6|11221.7|11219.7|865
1650606600000|2022-04-22 05:50:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|449
1650606900000|2022-04-22 05:55:00|11226|11224|11228.7|11226.7|11231.1|11229.1|11226|11224|726
1650607200000|2022-04-22 06:00:00|11229.5|11227.5|11233.4|11231.4|11234.2|11232.2|11228.7|11226.7|1629
1650607500000|2022-04-22 06:05:00|11233|11231|11234.2|11232.2|11235|11233|11231.9|11229.9|933
1650607800000|2022-04-22 06:10:00|11235|11233|11231.1|11229.1|11237.3|11235.3|11231.1|11229.1|1980
1650608100000|2022-04-22 06:15:00|11231.9|11229.9|11227.2|11225.2|11232.6|11230.6|11227.2|11225.2|1447
1650608400000|2022-04-22 06:20:00|11228|11226|11230.3|11228.3|11231.9|11229.9|11227.2|11225.2|1301
1650608700000|2022-04-22 06:25:00|11229.9|11227.9|11228|11226|11231.1|11229.1|11228|11226|332
1650609000000|2022-04-22 06:30:00|11227.2|11225.2|11229.5|11227.5|11229.5|11227.5|11225.6|11223.6|630
1650609300000|2022-04-22 06:35:00|11228.7|11226.7|11235|11233|11235.8|11233.8|11228.7|11226.7|1269
1650609600000|2022-04-22 06:40:00|11234.2|11232.2|11235|11233|11235.8|11233.8|11231.9|11229.9|1067
1650609900000|2022-04-22 06:45:00|11234.6|11232.6|11236.5|11234.5|11236.5|11234.5|11233.4|11231.4|703
1650610200000|2022-04-22 06:50:00|11235.8|11233.8|11238.1|11236.1|11238.1|11236.1|11235.8|11233.8|913
1650610500000|2022-04-22 06:55:00|11237.7|11235.7|11240.5|11238.5|11242|11240|11236.9|11234.9|1889
1650610800000|2022-04-22 07:00:00|11241.2|11239.2|11239.7|11237.7|11242|11240|11238.1|11236.1|1103
1650611100000|2022-04-22 07:05:00|11238.9|11236.9|11238.9|11236.9|11239.7|11237.7|11236.5|11234.5|1025
1650611400000|2022-04-22 07:10:00|11238.1|11236.1|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|782
1650611700000|2022-04-22 07:15:00|11235.8|11233.8|11230.3|11228.3|11235.8|11233.8|11229.5|11227.5|3128
1650612000000|2022-04-22 07:20:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11228|11226|1238
1650612300000|2022-04-22 07:25:00|11228|11226|11226.4|11224.4|11230.3|11228.3|11225.6|11223.6|1400
1650612600000|2022-04-22 07:30:00|11227.2|11225.2|11228.7|11226.7|11230.3|11228.3|11226.4|11224.4|1641
1650612900000|2022-04-22 07:35:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11228|11226|851
1650613200000|2022-04-22 07:40:00|11228|11226|11224|11222|11229.5|11227.5|11224|11222|1783
1650613500000|2022-04-22 07:45:00|11223.3|11221.3|11224|11222|11226.4|11224.4|11223.3|11221.3|2704
1650613800000|2022-04-22 07:50:00|11224.8|11222.8|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|2154
1650614100000|2022-04-22 07:55:00|11221.7|11219.7|11213.1|11211.1|11221.7|11219.7|11212.3|11210.3|7249
1650614400000|2022-04-22 08:00:00|11213.9|11211.9|11208.4|11206.4|11213.9|11211.9|11205.3|11203.3|5894
1650614700000|2022-04-22 08:05:00|11208.8|11206.8|11210.8|11208.8|11210.8|11208.8|11204.5|11202.5|4829
1650615000000|2022-04-22 08:10:00|11211.5|11209.5|11213.1|11211.1|11213.1|11211.1|11209.2|11207.2|2340
1650615300000|2022-04-22 08:15:00|11213.9|11211.9|11213.1|11211.1|11215.5|11213.5|11213.1|11211.1|2479
1650615600000|2022-04-22 08:20:00|11213.9|11211.9|11209.2|11207.2|11214.7|11212.7|11207.6|11205.6|1788
1650615900000|2022-04-22 08:25:00|11210|11208|11208.4|11206.4|11210|11208|11206.9|11204.9|1268
1650616200000|2022-04-22 08:30:00|11209.2|11207.2|11206.9|11204.9|11214.7|11212.7|11206.9|11204.9|4070
1650616500000|2022-04-22 08:35:00|11207.6|11205.6|11210|11208|11210|11208|11206.1|11204.1|2548
1650616800000|2022-04-22 08:40:00|11209.2|11207.2|11206.9|11204.9|11210.8|11208.8|11206.9|11204.9|2349
1650617100000|2022-04-22 08:45:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11206.9|11204.9|537
1650617400000|2022-04-22 08:50:00|11209.2|11207.2|11207.6|11205.6|11210|11208|11207.6|11205.6|960
1650617700000|2022-04-22 08:55:00|11208.4|11206.4|11208.4|11206.4|11210|11208|11208.4|11206.4|3513
1650618000000|2022-04-22 09:00:00|11207.6|11205.6|11207.6|11205.6|11208.4|11206.4|11205.3|11203.3|671
1650618300000|2022-04-22 09:05:00|11208.4|11206.4|11204.5|11202.5|11208.4|11206.4|11203.7|11201.7|1008
1650618600000|2022-04-22 09:10:00|11203.7|11201.7|11202.2|11200.2|11206.9|11204.9|11202.2|11200.2|1441
1650618900000|2022-04-22 09:15:00|11202.6|11200.6|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|1136
1650619200000|2022-04-22 09:20:00|11205.3|11203.3|11210|11208|11210|11208|11205.3|11203.3|2170
1650619500000|2022-04-22 09:25:00|11210.8|11208.8|11210|11208|11211.5|11209.5|11209.2|11207.2|1282
1650619800000|2022-04-22 09:30:00|11210.8|11208.8|11210|11208|11210.8|11208.8|11209.2|11207.2|1560
1650620100000|2022-04-22 09:35:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210|11208|1267
1650620400000|2022-04-22 09:40:00|11211.5|11209.5|11211.5|11209.5|11213.1|11211.1|11210|11208|1167
1650620700000|2022-04-22 09:45:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11211.5|11209.5|4554
1650621000000|2022-04-22 09:50:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11209.2|11207.2|2007
1650621300000|2022-04-22 09:55:00|11213.5|11211.5|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|592
1650621600000|2022-04-22 10:00:00|11212.3|11210.3|11212.3|11210.3|11212.3|11210.3|11209.2|11207.2|1756
1650621900000|2022-04-22 10:05:00|11213.1|11211.1|11213.9|11211.9|11213.9|11211.9|11210.8|11208.8|1516
1650622200000|2022-04-22 10:10:00|11213.1|11211.1|11213.9|11211.9|11214.7|11212.7|11212.3|11210.3|1426
1650622500000|2022-04-22 10:15:00|11213.1|11211.1|11213.1|11211.1|11214.7|11212.7|11212.3|11210.3|894
1650622800000|2022-04-22 10:20:00|11212.3|11210.3|11213.1|11211.1|11213.1|11211.1|11210.8|11208.8|1637
1650623100000|2022-04-22 10:25:00|11213.9|11211.9|11213.9|11211.9|11214.7|11212.7|11213.1|11211.1|443
1650623400000|2022-04-22 10:30:00|11214.3|11212.3|11216.2|11214.2|11216.2|11214.2|11214.3|11212.3|775
1650623700000|2022-04-22 10:35:00|11215.5|11213.5|11213.9|11211.9|11216.2|11214.2|11213.9|11211.9|575
1650624000000|2022-04-22 10:40:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11214.7|11212.7|1008
1650624300000|2022-04-22 10:45:00|11215.5|11213.5|11215.5|11213.5|11217|11215|11215.5|11213.5|913
1650624600000|2022-04-22 10:50:00|11214.7|11212.7|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|1018
1650624900000|2022-04-22 10:55:00|11215.5|11213.5|11214.7|11212.7|11216.2|11214.2|11213.9|11211.9|2403
1650625200000|2022-04-22 11:00:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|1343
1650625500000|2022-04-22 11:05:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11216.2|11214.2|956
1650625800000|2022-04-22 11:10:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|1065
1650626100000|2022-04-22 11:15:00|11221.3|11219.3|11224.8|11222.8|11224.8|11222.8|11219.4|11217.4|1398
1650626400000|2022-04-22 11:20:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.7|11221.7|1209
1650626700000|2022-04-22 11:25:00|11224.8|11222.8|11225.6|11223.6|11226.4|11224.4|11223.3|11221.3|1488
1650627000000|2022-04-22 11:30:00|11226.4|11224.4|11223.3|11221.3|11227.6|11225.6|11222.5|11220.5|2039
1650627300000|2022-04-22 11:35:00|11222.5|11220.5|11221.7|11219.7|11224.8|11222.8|11220.9|11218.9|1508
1650627600000|2022-04-22 11:40:00|11220.9|11218.9|11224.8|11222.8|11224.8|11222.8|11220.9|11218.9|2014
1650627900000|2022-04-22 11:45:00|11225.6|11223.6|11223.7|11221.7|11225.6|11223.6|11223.3|11221.3|1453
1650628200000|2022-04-22 11:50:00|11224|11222|11227.2|11225.2|11228|11226|11224|11222|2352
1650628500000|2022-04-22 11:55:00|11227.6|11225.6|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|937
1650628800000|2022-04-22 12:00:00|11228|11226|11224|11222|11228.7|11226.7|11223.3|11221.3|2913
1650629100000|2022-04-22 12:05:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11222.5|11220.5|1539
1650629400000|2022-04-22 12:10:00|11223.3|11221.3|11219.4|11217.4|11223.3|11221.3|11218.6|11216.6|1585
1650629700000|2022-04-22 12:15:00|11219.8|11217.8|11210|11208|11220.9|11218.9|11209.2|11207.2|5448
1650630000000|2022-04-22 12:20:00|11209.2|11207.2|11226.4|11224.4|11228.7|11226.7|11208.4|11206.4|8190
1650630300000|2022-04-22 12:25:00|11227.2|11225.2|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|6016
1650630600000|2022-04-22 12:30:00|11230.3|11228.3|11225.6|11223.6|11233.4|11231.4|11225.6|11223.6|5031
1650630900000|2022-04-22 12:35:00|11226.4|11224.4|11230.3|11228.3|11232.6|11230.6|11225.6|11223.6|2674
1650631200000|2022-04-22 12:40:00|11231.1|11229.1|11224|11222|11231.9|11229.9|11224|11222|2735
1650631500000|2022-04-22 12:45:00|11224.8|11222.8|11220.9|11218.9|11225.6|11223.6|11218.6|11216.6|3794
1650631800000|2022-04-22 12:50:00|11222.5|11220.5|11218.6|11216.6|11222.5|11220.5|11213.9|11211.9|5565
1650632100000|2022-04-22 12:55:00|11218.2|11216.2|11216.2|11214.2|11220.9|11218.9|11213.1|11211.1|4704
1650632400000|2022-04-22 13:00:00|11217|11215|11218.6|11216.6|11219.4|11217.4|11213.9|11211.9|3047
1650632700000|2022-04-22 13:05:00|11217.8|11215.8|11212.3|11210.3|11219.4|11217.4|11212.3|11210.3|4625
1650633000000|2022-04-22 13:10:00|11211.5|11209.5|11212.3|11210.3|11213.9|11211.9|11210.8|11208.8|4422
1650633300000|2022-04-22 13:15:00|11211.5|11209.5|11210.8|11208.8|11213.1|11211.1|11208.4|11206.4|5065
1650633600000|2022-04-22 13:20:00|11213.1|11211.1|11210.8|11208.8|11213.9|11211.9|11207.6|11205.6|5566
1650633900000|2022-04-22 13:25:00|11210|11208|11208|11206|11210.8|11208.8|11206.9|11204.9|2245
1650634200000|2022-04-22 13:30:00|11207.6|11205.6|11209.2|11207.2|11211.5|11209.5|11205.3|11203.3|5568
1650634500000|2022-04-22 13:35:00|11210|11208|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|5993
1650634800000|2022-04-22 13:40:00|11213.9|11211.9|11217.8|11215.8|11218.6|11216.6|11211.9|11209.9|4653
1650635100000|2022-04-22 13:45:00|11217|11215|11219.4|11217.4|11225.6|11223.6|11217|11215|7469
1650635400000|2022-04-22 13:50:00|11218.6|11216.6|11228.7|11226.7|11229.1|11227.1|11218.6|11216.6|4920
1650635700000|2022-04-22 13:55:00|11229.5|11227.5|11228|11226|11233.4|11231.4|11225.6|11223.6|6374
1650636000000|2022-04-22 14:00:00|11228.7|11226.7|11235|11233|11237.3|11235.3|11228|11226|4684
1650636300000|2022-04-22 14:05:00|11235.8|11233.8|11235|11233|11238.1|11236.1|11234.2|11232.2|4878
1650636600000|2022-04-22 14:10:00|11234.2|11232.2|11238.9|11236.9|11238.9|11236.9|11234.2|11232.2|3683
1650636900000|2022-04-22 14:15:00|11239.7|11237.7|11247.5|11245.5|11249|11247|11238.1|11236.1|6692
1650637200000|2022-04-22 14:20:00|11246.7|11244.7|11246.7|11244.7|11249.8|11247.8|11244.4|11242.4|7896
1650637500000|2022-04-22 14:25:00|11245.9|11243.9|11241.2|11239.2|11246.7|11244.7|11240.5|11238.5|6065
1650637800000|2022-04-22 14:30:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11241.2|11239.2|5510
1650638100000|2022-04-22 14:35:00|11244.4|11242.4|11239.7|11237.7|11246.7|11244.7|11239.7|11237.7|4437
1650638400000|2022-04-22 14:40:00|11238.9|11236.9|11238.9|11236.9|11241.2|11239.2|11237.3|11235.3|3830
1650638700000|2022-04-22 14:45:00|11238.1|11236.1|11236.5|11234.5|11238.1|11236.1|11235|11233|4664
1650639000000|2022-04-22 14:50:00|11235.8|11233.8|11238.1|11236.1|11238.9|11236.9|11235|11233|3061
1650639300000|2022-04-22 14:55:00|11238.9|11236.9|11242.8|11240.8|11244.4|11242.4|11238.1|11236.1|5070
1650639600000|2022-04-22 15:00:00|11242|11240|11235.8|11233.8|11242.8|11240.8|11235.8|11233.8|4969
1650639900000|2022-04-22 15:05:00|11236.5|11234.5|11236.5|11234.5|11242|11240|11235.8|11233.8|3481
1650640200000|2022-04-22 15:10:00|11235.8|11233.8|11232.6|11230.6|11235.8|11233.8|11231.1|11229.1|5708
1650640500000|2022-04-22 15:15:00|11231.9|11229.9|11229.5|11227.5|11234.2|11232.2|11229.5|11227.5|3153
1650640800000|2022-04-22 15:20:00|11230.3|11228.3|11232.6|11230.6|11234.2|11232.2|11229.5|11227.5|2910
1650641100000|2022-04-22 15:25:00|11233.4|11231.4|11234.2|11232.2|11235.8|11233.8|11232.6|11230.6|3347
1650641400000|2022-04-22 15:30:00|11235|11233|11232.6|11230.6|11237.3|11235.3|11232.6|11230.6|3193
1650641700000|2022-04-22 15:35:00|11232.3|11230.3|11234.2|11232.2|11235.8|11233.8|11229.5|11227.5|3960
1650642000000|2022-04-22 15:40:00|11235|11233|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|2112
1650642300000|2022-04-22 15:45:00|11234.2|11232.2|11231.9|11229.9|11235|11233|11231.1|11229.1|2043
1650642600000|2022-04-22 15:50:00|11232.6|11230.6|11237.3|11235.3|11238.9|11236.9|11231.9|11229.9|2933
1650642900000|2022-04-22 15:55:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11238.1|11236.1|2542
1650643200000|2022-04-22 16:00:00|11240.1|11238.1|11240.5|11238.5|11242.8|11240.8|11238.1|11236.1|3382
1650643500000|2022-04-22 16:05:00|11239.7|11237.7|11242|11240|11243.6|11241.6|11239.7|11237.7|5441
1650643800000|2022-04-22 16:10:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11239.7|11237.7|1793
1650644100000|2022-04-22 16:15:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|1053
1650644400000|2022-04-22 16:20:00|11239.7|11237.7|11240.5|11238.5|11240.5|11238.5|11238.9|11236.9|2060
1650644700000|2022-04-22 16:25:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1521
1650645000000|2022-04-22 16:30:00|11239.7|11237.7|11238.9|11236.9|11243.6|11241.6|11238.1|11236.1|3083
1650645300000|2022-04-22 16:35:00|11238.1|11236.1|11238.1|11236.1|11241.2|11239.2|11238.1|11236.1|2131
1650645600000|2022-04-22 16:40:00|11237.3|11235.3|11238.9|11236.9|11239.7|11237.7|11237.3|11235.3|1692
1650645900000|2022-04-22 16:45:00|11238.1|11236.1|11238.1|11236.1|11239.7|11237.7|11237.3|11235.3|1234
1650646200000|2022-04-22 16:50:00|11237.3|11235.3|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1629
1650646500000|2022-04-22 16:55:00|11235.8|11233.8|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|3326
1650646800000|2022-04-22 17:00:00|11239.7|11237.7|11241.2|11239.2|11242|11240|11239.7|11237.7|1972
1650647100000|2022-04-22 17:05:00|11242|11240|11242.8|11240.8|11244.4|11242.4|11241.2|11239.2|3238
1650647400000|2022-04-22 17:10:00|11242|11240|11241.2|11239.2|11242|11240|11240.5|11238.5|1030
1650647700000|2022-04-22 17:15:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|1579
1650648000000|2022-04-22 17:20:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1395
1650648300000|2022-04-22 17:25:00|11238.1|11236.1|11238.1|11236.1|11238.9|11236.9|11235.8|11233.8|1754
1650648600000|2022-04-22 17:30:00|11238.9|11236.9|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1492
1650648900000|2022-04-22 17:35:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1070
1650649200000|2022-04-22 17:40:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|2067
1650649500000|2022-04-22 17:45:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11239.7|11237.7|630
1650649800000|2022-04-22 17:50:00|11239.7|11237.7|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1628
1650650100000|2022-04-22 17:55:00|11240.5|11238.5|11238.9|11236.9|11240.5|11238.5|11238.1|11236.1|1092
1650650400000|2022-04-22 18:00:00|11239.7|11237.7|11238.9|11236.9|11240.5|11238.5|11237.3|11235.3|1164
1650650700000|2022-04-22 18:05:00|11239.7|11237.7|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|2050
1650651000000|2022-04-22 18:10:00|11237.3|11235.3|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|1365
1650651300000|2022-04-22 18:15:00|11236.2|11234.2|11237.3|11235.3|11238.1|11236.1|11235.8|11233.8|2784
1650651600000|2022-04-22 18:20:00|11238.1|11236.1|11239.7|11237.7|11240.5|11238.5|11236.5|11234.5|1879
1650651900000|2022-04-22 18:25:00|11238.9|11236.9|11239.7|11237.7|11240.5|11238.5|11238.9|11236.9|1148
1650652200000|2022-04-22 18:30:00|11240.5|11238.5|11239.7|11237.7|11240.5|11238.5|11239.7|11237.7|981
1650652500000|2022-04-22 18:35:00|11238.9|11236.9|11240.5|11238.5|11240.5|11238.5|11238.1|11236.1|1177
1650652800000|2022-04-22 18:40:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11239.7|11237.7|1688
1650653100000|2022-04-22 18:45:00|11242|11240|11245.9|11243.9|11245.9|11243.9|11242|11240|2916
1650653400000|2022-04-22 18:50:00|11245.1|11243.1|11247.5|11245.5|11248.3|11246.3|11245.1|11243.1|3636
1650653700000|2022-04-22 18:55:00|11248.3|11246.3|11245.1|11243.1|11248.3|11246.3|11245.1|11243.1|3919
1650654000000|2022-04-22 19:00:00|11245.9|11243.9|11245.9|11243.9|11247.5|11245.5|11245.9|11243.9|2959
1650654300000|2022-04-22 19:05:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|1102
1650654600000|2022-04-22 19:10:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11243.6|11241.6|2619
1650654900000|2022-04-22 19:15:00|11247.5|11245.5|11256.1|11254.1|11257.6|11255.6|11247.5|11245.5|5770
1650655200000|2022-04-22 19:20:00|11255.3|11253.3|11251.4|11249.4|11258.4|11256.4|11251.4|11249.4|2808
1650655500000|2022-04-22 19:25:00|11250.6|11248.6|11250.6|11248.6|11253.7|11251.7|11250.6|11248.6|2542
1650655800000|2022-04-22 19:30:00|11249.8|11247.8|11252.6|11250.6|11253|11251|11249.8|11247.8|1302
1650656100000|2022-04-22 19:35:00|11253|11251|11253.7|11251.7|11255.3|11253.3|11250.6|11248.6|2457
1650656400000|2022-04-22 19:40:00|11253|11251|11253|11251|11255.3|11253.3|11251.4|11249.4|1988
1650656700000|2022-04-22 19:45:00|11252.2|11250.2|11245.9|11243.9|11253|11251|11245.9|11243.9|2077
1650657000000|2022-04-22 19:50:00|11246.7|11244.7|11247.5|11245.5|11248.3|11246.3|11242.8|11240.8|3572
1650657300000|2022-04-22 19:55:00|11246.7|11244.7|11248.3|11246.3|11250.6|11248.6|11245.9|11243.9|1958
1650657600000|2022-04-22 20:00:00|11247.5|11245.5|11249.8|11247.8|11251.4|11249.4|11245.9|11243.9|2428
1650657900000|2022-04-22 20:05:00|11249|11247|11251.4|11249.4|11252.2|11250.2|11247.5|11245.5|733
1650658200000|2022-04-22 20:10:00|11251|11249|11252.2|11250.2|11252.2|11250.2|11249|11247|1384
1650658500000|2022-04-22 20:15:00|11251.4|11249.4|11253|11251|11253.7|11251.7|11250.6|11248.6|2071
1650658800000|2022-04-22 20:20:00|11253.3|11251.3|11252.2|11250.2|11255.3|11253.3|11252.2|11250.2|2012
1650659100000|2022-04-22 20:25:00|11251.4|11249.4|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|1615
1650659400000|2022-04-22 20:30:00|11254.1|11252.1|11251.4|11249.4|11255.3|11253.3|11251.4|11249.4|2443
1650659700000|2022-04-22 20:35:00|11252.2|11250.2|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|568
1650660000000|2022-04-22 20:40:00|11252.2|11250.2|11251.4|11249.4|11253|11251|11251.4|11249.4|1571
1650660300000|2022-04-22 20:45:00|11250.6|11248.6|11251.4|11249.4|11252.2|11250.2|11250.6|11248.6|1290
1650660600000|2022-04-22 20:50:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|1297
1650660900000|2022-04-22 20:55:00|11253|11251|11254.1|11252.1|11254.5|11252.5|11253|11251|2321
1650837600000|2022-04-24 22:00:00|11245.1|11243.1|11246.7|11244.7|11246.7|11244.7|11240.5|11238.5|2246
1650837900000|2022-04-24 22:05:00|11246.3|11244.3|11249.8|11247.8|11250.2|11248.2|11245.9|11243.9|1477
1650838200000|2022-04-24 22:10:00|11250.2|11248.2|11249.4|11247.4|11250.2|11248.2|11249|11247|335
1650838500000|2022-04-24 22:15:00|11249.8|11247.8|11250.6|11248.6|11250.6|11248.6|11249.8|11247.8|180
1650838800000|2022-04-24 22:20:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11250.6|11248.6|499
1650839100000|2022-04-24 22:25:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249.8|11247.8|133
1650839400000|2022-04-24 22:30:00|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|11250.6|11248.6|187
1650839700000|2022-04-24 22:35:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|609
1650840000000|2022-04-24 22:40:00|11254.5|11252.5|11259.2|11257.2|11260|11258|11254.5|11252.5|611
1650840300000|2022-04-24 22:45:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|273
1650840600000|2022-04-24 22:50:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|246
1650840900000|2022-04-24 22:55:00|11256.5|11254.5|11257.6|11255.6|11257.6|11255.6|11255.7|11253.7|156
1650841200000|2022-04-24 23:00:00|11258.4|11256.4|11255.3|11253.3|11258.4|11256.4|11255.3|11253.3|214
1650841500000|2022-04-24 23:05:00|11256.1|11254.1|11257.6|11255.6|11258.4|11256.4|11255.3|11253.3|376
1650841800000|2022-04-24 23:10:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|307
1650842100000|2022-04-24 23:15:00|11259.2|11257.2|11256.9|11254.9|11260|11258|11256.9|11254.9|460
1650842400000|2022-04-24 23:20:00|11257.3|11255.3|11255.3|11253.3|11257.3|11255.3|11255.3|11253.3|74
1650842700000|2022-04-24 23:25:00|11254.9|11252.9|11256.9|11254.9|11256.9|11254.9|11254.5|11252.5|254
1650843000000|2022-04-24 23:30:00|11256.1|11254.1|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|54
1650843300000|2022-04-24 23:35:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|50
1650843600000|2022-04-24 23:40:00|11254.9|11252.9|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|161
1650843900000|2022-04-24 23:45:00|11254.9|11252.9|11256.1|11254.1|11256.9|11254.9|11254.9|11252.9|173
1650844200000|2022-04-24 23:50:00|11255.7|11253.7|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|121
1650844500000|2022-04-24 23:55:00|11258.4|11256.4|11258.4|11256.4|11259.2|11257.2|11258|11256|329
1650844800000|2022-04-25 00:00:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11253.7|11251.7|593
1650845100000|2022-04-25 00:05:00|11256.5|11254.5|11260.8|11258.8|11262.3|11260.3|11256.5|11254.5|1051
1650845400000|2022-04-25 00:10:00|11260|11258|11263.1|11261.1|11263.1|11261.1|11260|11258|661
1650845700000|2022-04-25 00:15:00|11262.3|11260.3|11260.8|11258.8|11263.5|11261.5|11257.6|11255.6|402
1650846000000|2022-04-25 00:20:00|11261.5|11259.5|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|378
1650846300000|2022-04-25 00:25:00|11258|11256|11256.9|11254.9|11258|11256|11255.3|11253.3|702
1650846600000|2022-04-25 00:30:00|11258.4|11256.4|11257.6|11255.6|11260.8|11258.8|11257.6|11255.6|473
1650846900000|2022-04-25 00:35:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11255.3|11253.3|302
1650847200000|2022-04-25 00:40:00|11257.3|11255.3|11257.6|11255.6|11259.2|11257.2|11257.3|11255.3|142
1650847500000|2022-04-25 00:45:00|11256.9|11254.9|11257.3|11255.3|11258.4|11256.4|11256.1|11254.1|222
1650847800000|2022-04-25 00:50:00|11256.9|11254.9|11255.3|11253.3|11257.6|11255.6|11255.3|11253.3|119
1650848100000|2022-04-25 00:55:00|11254.5|11252.5|11257.6|11255.6|11257.6|11255.6|11253.7|11251.7|407
1650848400000|2022-04-25 01:00:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|474
1650848700000|2022-04-25 01:05:00|11258.4|11256.4|11260.4|11258.4|11260.8|11258.8|11258.4|11256.4|371
1650849000000|2022-04-25 01:10:00|11260.8|11258.8|11263.1|11261.1|11263.1|11261.1|11258.8|11256.8|966
1650849300000|2022-04-25 01:15:00|11262.3|11260.3|11266.2|11264.2|11267|11265|11261.5|11259.5|1645
1650849600000|2022-04-25 01:20:00|11265.5|11263.5|11268.6|11266.6|11268.6|11266.6|11264.7|11262.7|942
1650849900000|2022-04-25 01:25:00|11268.2|11266.2|11271.3|11269.3|11271.7|11269.7|11267.8|11265.8|2128
1650850200000|2022-04-25 01:30:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11270.5|11268.5|809
1650850500000|2022-04-25 01:35:00|11272.1|11270.1|11272.5|11270.5|11274|11272|11270.9|11268.9|814
1650850800000|2022-04-25 01:40:00|11272.1|11270.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|850
1650851100000|2022-04-25 01:45:00|11274|11272|11276.4|11274.4|11278.7|11276.7|11272.9|11270.9|993
1650851400000|2022-04-25 01:50:00|11276.8|11274.8|11274|11272|11277.2|11275.2|11273.3|11271.3|749
1650851700000|2022-04-25 01:55:00|11273.7|11271.7|11278.7|11276.7|11278.7|11276.7|11272.5|11270.5|935
1650852000000|2022-04-25 02:00:00|11278|11276|11282.6|11280.6|11282.6|11280.6|11278|11276|1132
1650852300000|2022-04-25 02:05:00|11281.9|11279.9|11279.9|11277.9|11284.2|11282.2|11279.5|11277.5|2359
1650852600000|2022-04-25 02:10:00|11279.5|11277.5|11278.7|11276.7|11280.7|11278.7|11277.2|11275.2|1218
1650852900000|2022-04-25 02:15:00|11278|11276|11277.2|11275.2|11278|11276|11277.2|11275.2|166
1650853200000|2022-04-25 02:20:00|11278|11276|11277.2|11275.2|11278.3|11276.3|11277.2|11275.2|310
1650853500000|2022-04-25 02:25:00|11276.4|11274.4|11274.8|11272.8|11278|11276|11274.8|11272.8|514
1650853800000|2022-04-25 02:30:00|11274.4|11272.4|11274|11272|11278|11276|11274|11272|490
1650854100000|2022-04-25 02:35:00|11274.8|11272.8|11276.4|11274.4|11278.7|11276.7|11274|11272|679
1650854400000|2022-04-25 02:40:00|11275.6|11273.6|11279.5|11277.5|11280.3|11278.3|11275.6|11273.6|497
1650854700000|2022-04-25 02:45:00|11279.1|11277.1|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|352
1650855000000|2022-04-25 02:50:00|11274.8|11272.8|11280.3|11278.3|11281.1|11279.1|11274.8|11272.8|605
1650855300000|2022-04-25 02:55:00|11279.9|11277.9|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|552
1650855600000|2022-04-25 03:00:00|11280.3|11278.3|11279.5|11277.5|11280.7|11278.7|11278.7|11276.7|325
1650855900000|2022-04-25 03:05:00|11278.7|11276.7|11278|11276|11279.5|11277.5|11277.2|11275.2|265
1650856200000|2022-04-25 03:10:00|11278.7|11276.7|11278.3|11276.3|11278.7|11276.7|11278|11276|123
1650856500000|2022-04-25 03:15:00|11278|11276|11277.2|11275.2|11278.7|11276.7|11277.2|11275.2|139
1650856800000|2022-04-25 03:20:00|11278.7|11276.7|11278|11276|11278.7|11276.7|11278|11276|299
1650857100000|2022-04-25 03:25:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11278|11276|262
1650857400000|2022-04-25 03:30:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|115
1650857700000|2022-04-25 03:35:00|11276.4|11274.4|11278|11276|11278|11276|11276.4|11274.4|156
1650858000000|2022-04-25 03:40:00|11277.6|11275.6|11277.2|11275.2|11278|11276|11277.2|11275.2|157
1650858300000|2022-04-25 03:45:00|11278|11276|11280.3|11278.3|11280.3|11278.3|11278|11276|1095
1650858600000|2022-04-25 03:50:00|11280.7|11278.7|11279.5|11277.5|11280.7|11278.7|11279.5|11277.5|144
1650858900000|2022-04-25 03:55:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11279.9|11277.9|289
1650859200000|2022-04-25 04:00:00|11280.3|11278.3|11280.3|11278.3|11280.3|11278.3|11279.9|11277.9|68
1650859500000|2022-04-25 04:05:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11278.7|11276.7|480
1650859800000|2022-04-25 04:10:00|11281.9|11279.9|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|146
1650860100000|2022-04-25 04:15:00|11281.5|11279.5|11279.5|11277.5|11281.5|11279.5|11279.5|11277.5|369
1650860400000|2022-04-25 04:20:00|11278.7|11276.7|11281.1|11279.1|11281.9|11279.9|11278.7|11276.7|157
1650860700000|2022-04-25 04:25:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|322
1650861000000|2022-04-25 04:30:00|11279.5|11277.5|11277.2|11275.2|11279.5|11277.5|11277.2|11275.2|396
1650861300000|2022-04-25 04:35:00|11278|11276|11278.3|11276.3|11278.7|11276.7|11277.2|11275.2|238
1650861600000|2022-04-25 04:40:00|11278|11276|11277.2|11275.2|11278.3|11276.3|11277.2|11275.2|163
1650861900000|2022-04-25 04:45:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|185
1650862200000|2022-04-25 04:50:00|11276.8|11274.8|11274|11272|11277.2|11275.2|11274|11272|464
1650862500000|2022-04-25 04:55:00|11274.4|11272.4|11274|11272|11274.8|11272.8|11273.3|11271.3|242
1650862800000|2022-04-25 05:00:00|11274.4|11272.4|11272.5|11270.5|11274.8|11272.8|11272.5|11270.5|286
1650863100000|2022-04-25 05:05:00|11271.7|11269.7|11270.9|11268.9|11271.7|11269.7|11270.1|11268.1|453
1650863400000|2022-04-25 05:10:00|11270.1|11268.1|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|858
1650863700000|2022-04-25 05:15:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|283
1650864000000|2022-04-25 05:20:00|11269.4|11267.4|11267|11265|11270.9|11268.9|11267|11265|499
1650864300000|2022-04-25 05:25:00|11266.2|11264.2|11267|11265|11267|11265|11265.5|11263.5|231
1650864600000|2022-04-25 05:30:00|11267.4|11265.4|11267|11265|11268.6|11266.6|11266.2|11264.2|472
1650864900000|2022-04-25 05:35:00|11267.8|11265.8|11266.6|11264.6|11269.4|11267.4|11266.2|11264.2|346
1650865200000|2022-04-25 05:40:00|11267|11265|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|411
1650865500000|2022-04-25 05:45:00|11265.5|11263.5|11267.8|11265.8|11268.2|11266.2|11265.5|11263.5|276
1650865800000|2022-04-25 05:50:00|11268.6|11266.6|11268.6|11266.6|11271.7|11269.7|11267.8|11265.8|563
1650866100000|2022-04-25 05:55:00|11269.4|11267.4|11272.5|11270.5|11272.5|11270.5|11269.4|11267.4|339
1650866400000|2022-04-25 06:00:00|11271.7|11269.7|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|481
1650866700000|2022-04-25 06:05:00|11272.9|11270.9|11272.5|11270.5|11273.7|11271.7|11271.7|11269.7|423
1650867000000|2022-04-25 06:10:00|11273.3|11271.3|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|527
1650867300000|2022-04-25 06:15:00|11274.8|11272.8|11274|11272|11276.4|11274.4|11273.3|11271.3|660
1650867600000|2022-04-25 06:20:00|11273.3|11271.3|11274|11272|11274.8|11272.8|11271.7|11269.7|921
1650867900000|2022-04-25 06:25:00|11274.8|11272.8|11278.7|11276.7|11279.5|11277.5|11274.8|11272.8|742
1650868200000|2022-04-25 06:30:00|11278|11276|11281.1|11279.1|11281.9|11279.9|11277.2|11275.2|587
1650868500000|2022-04-25 06:35:00|11280.3|11278.3|11287.3|11285.3|11288.1|11286.1|11280.3|11278.3|2121
1650868800000|2022-04-25 06:40:00|11287.7|11285.7|11282.6|11280.6|11287.7|11285.7|11282.6|11280.6|2999
1650869100000|2022-04-25 06:45:00|11283.4|11281.4|11286.5|11284.5|11289.7|11287.7|11283.4|11281.4|2550
1650869400000|2022-04-25 06:50:00|11285.8|11283.8|11291.2|11289.2|11292.8|11290.8|11285.8|11283.8|1475
1650869700000|2022-04-25 06:55:00|11292|11290|11295.9|11293.9|11297.1|11295.1|11292|11290|3109
1650870000000|2022-04-25 07:00:00|11295.1|11293.1|11295.9|11293.9|11298.3|11296.3|11292.8|11290.8|4677
1650870300000|2022-04-25 07:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|2336
1650870600000|2022-04-25 07:10:00|11295.5|11293.5|11295.1|11293.1|11301.4|11299.4|11294.4|11292.4|6294
1650870900000|2022-04-25 07:15:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11294.4|11292.4|1961
1650871200000|2022-04-25 07:20:00|11296.7|11294.7|11301.4|11299.4|11303.7|11301.7|11296.7|11294.7|1999
1650871500000|2022-04-25 07:25:00|11301|11299|11299|11297|11303.7|11301.7|11298.3|11296.3|2105
1650871800000|2022-04-25 07:30:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|1690
1650872100000|2022-04-25 07:35:00|11296.7|11294.7|11294.4|11292.4|11300.6|11298.6|11294.4|11292.4|3627
1650872400000|2022-04-25 07:40:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11293.6|11291.6|1653
1650872700000|2022-04-25 07:45:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|1064
1650873000000|2022-04-25 07:50:00|11295.5|11293.5|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|949
1650873300000|2022-04-25 07:55:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|657
1650873600000|2022-04-25 08:00:00|11293.6|11291.6|11289.7|11287.7|11294.4|11292.4|11287.3|11285.3|3225
1650873900000|2022-04-25 08:05:00|11290.5|11288.5|11288.9|11286.9|11290.5|11288.5|11286.5|11284.5|1553
1650874200000|2022-04-25 08:10:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11288.1|11286.1|2397
1650874500000|2022-04-25 08:15:00|11295.1|11293.1|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|3197
1650874800000|2022-04-25 08:20:00|11294.8|11292.8|11296.7|11294.7|11298.3|11296.3|11294.4|11292.4|2252
1650875100000|2022-04-25 08:25:00|11297.5|11295.5|11306.1|11304.1|11306.9|11304.9|11297.5|11295.5|2526
1650875400000|2022-04-25 08:30:00|11306.5|11304.5|11306.1|11304.1|11310|11308|11304.5|11302.5|6472
1650875700000|2022-04-25 08:35:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|2958
1650876000000|2022-04-25 08:40:00|11302.2|11300.2|11300.6|11298.6|11303|11301|11299.8|11297.8|1234
1650876300000|2022-04-25 08:45:00|11300.2|11298.2|11300.6|11298.6|11301.4|11299.4|11299|11297|779
1650876600000|2022-04-25 08:50:00|11299.8|11297.8|11299.8|11297.8|11300.2|11298.2|11299|11297|2046
1650876900000|2022-04-25 08:55:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1041
1650877200000|2022-04-25 09:00:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11295.9|11293.9|1457
1650877500000|2022-04-25 09:05:00|11299.8|11297.8|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|1864
1650877800000|2022-04-25 09:10:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|1296
1650878100000|2022-04-25 09:15:00|11297.5|11295.5|11293.6|11291.6|11298.3|11296.3|11293.6|11291.6|709
1650878400000|2022-04-25 09:20:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11292.8|11290.8|1099
1650878700000|2022-04-25 09:25:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11290.5|11288.5|1914
1650879000000|2022-04-25 09:30:00|11292.8|11290.8|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|993
1650879300000|2022-04-25 09:35:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|1791
1650879600000|2022-04-25 09:40:00|11292|11290|11290.5|11288.5|11292|11290|11289.7|11287.7|1042
1650879900000|2022-04-25 09:45:00|11289.7|11287.7|11292.8|11290.8|11292.8|11290.8|11289.7|11287.7|632
1650880200000|2022-04-25 09:50:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11289.7|11287.7|689
1650880500000|2022-04-25 09:55:00|11293.6|11291.6|11291.2|11289.2|11294.4|11292.4|11291.2|11289.2|662
1650880800000|2022-04-25 10:00:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11289.7|11287.7|784
1650881100000|2022-04-25 10:05:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.9|11286.9|546
1650881400000|2022-04-25 10:10:00|11289.7|11287.7|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|384
1650881700000|2022-04-25 10:15:00|11289.7|11287.7|11292|11290|11293.6|11291.6|11289.7|11287.7|702
1650882000000|2022-04-25 10:20:00|11292.8|11290.8|11293.6|11291.6|11294|11292|11292|11290|1277
1650882300000|2022-04-25 10:25:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|241
1650882600000|2022-04-25 10:30:00|11292.8|11290.8|11299|11297|11299|11297|11292.8|11290.8|1455
1650882900000|2022-04-25 10:35:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.3|11296.3|1655
1650883200000|2022-04-25 10:40:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11299|11297|2227
1650883500000|2022-04-25 10:45:00|11299|11297|11299|11297|11301|11299|11298.3|11296.3|3004
1650883800000|2022-04-25 10:50:00|11298.3|11296.3|11292.8|11290.8|11298.3|11296.3|11292.8|11290.8|975
1650884100000|2022-04-25 10:55:00|11293.6|11291.6|11287.3|11285.3|11293.6|11291.6|11286.5|11284.5|3178
1650884400000|2022-04-25 11:00:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11285|11283|1689
1650884700000|2022-04-25 11:05:00|11285.4|11283.4|11282.6|11280.6|11285.8|11283.8|11281.9|11279.9|3500
1650885000000|2022-04-25 11:10:00|11281.9|11279.9|11288.1|11286.1|11288.9|11286.9|11281.1|11279.1|1805
1650885300000|2022-04-25 11:15:00|11288.9|11286.9|11292|11290|11292.8|11290.8|11288.1|11286.1|1728
1650885600000|2022-04-25 11:20:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|2212
1650885900000|2022-04-25 11:25:00|11292.4|11290.4|11291.2|11289.2|11294.4|11292.4|11289.7|11287.7|1229
1650886200000|2022-04-25 11:30:00|11292|11290|11288.9|11286.9|11292|11290|11288.1|11286.1|1495
1650886500000|2022-04-25 11:35:00|11288.5|11286.5|11288.1|11286.1|11290.5|11288.5|11288.1|11286.1|1392
1650886800000|2022-04-25 11:40:00|11288.9|11286.9|11292|11290|11292|11290|11288.1|11286.1|1585
1650887100000|2022-04-25 11:45:00|11291.2|11289.2|11297.5|11295.5|11297.5|11295.5|11290.5|11288.5|2301
1650887400000|2022-04-25 11:50:00|11297.1|11295.1|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|2494
1650887700000|2022-04-25 11:55:00|11299.8|11297.8|11305.3|11303.3|11306.1|11304.1|11299.8|11297.8|4159
1650888000000|2022-04-25 12:00:00|11304.5|11302.5|11307.6|11305.6|11308.8|11306.8|11304.5|11302.5|4846
1650888300000|2022-04-25 12:05:00|11309.2|11307.2|11303|11301|11309.2|11307.2|11302.2|11300.2|2676
1650888600000|2022-04-25 12:10:00|11303.7|11301.7|11299|11297|11304.5|11302.5|11298.3|11296.3|6035
1650888900000|2022-04-25 12:15:00|11298.7|11296.7|11292.8|11290.8|11300.6|11298.6|11292|11290|3230
1650889200000|2022-04-25 12:20:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11286.5|11284.5|5152
1650889500000|2022-04-25 12:25:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11292.8|11290.8|2929
1650889800000|2022-04-25 12:30:00|11295.9|11293.9|11299.8|11297.8|11300.6|11298.6|11294.4|11292.4|2426
1650890100000|2022-04-25 12:35:00|11299|11297|11300.6|11298.6|11302.2|11300.2|11297.5|11295.5|2273
1650890400000|2022-04-25 12:40:00|11301|11299|11301.4|11299.4|11303|11301|11299.8|11297.8|1968
1650890700000|2022-04-25 12:45:00|11302.2|11300.2|11299|11297|11302.2|11300.2|11298.3|11296.3|7365
1650891000000|2022-04-25 12:50:00|11298.3|11296.3|11300.6|11298.6|11303|11301|11297.5|11295.5|2745
1650891300000|2022-04-25 12:55:00|11301.4|11299.4|11301.8|11299.8|11303|11301|11300.6|11298.6|1674
1650891600000|2022-04-25 13:00:00|11301.4|11299.4|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|1509
1650891900000|2022-04-25 13:05:00|11299|11297|11296.7|11294.7|11300.6|11298.6|11296.7|11294.7|2434
1650892200000|2022-04-25 13:10:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11293.6|11291.6|3215
1650892500000|2022-04-25 13:15:00|11293.6|11291.6|11295.1|11293.1|11296.7|11294.7|11292.8|11290.8|2275
1650892800000|2022-04-25 13:20:00|11295.9|11293.9|11300.6|11298.6|11300.6|11298.6|11295.1|11293.1|2104
1650893100000|2022-04-25 13:25:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11299.8|11297.8|2801
1650893400000|2022-04-25 13:30:00|11303.7|11301.7|11306.1|11304.1|11306.9|11304.9|11300.6|11298.6|3897
1650893700000|2022-04-25 13:35:00|11305.7|11303.7|11307.6|11305.6|11310|11308|11304.5|11302.5|5545
1650894000000|2022-04-25 13:40:00|11308.4|11306.4|11313.1|11311.1|11313.1|11311.1|11306.9|11304.9|3499
1650894300000|2022-04-25 13:45:00|11312.3|11310.3|11313.1|11311.1|11315.5|11313.5|11310.8|11308.8|5788
1650894600000|2022-04-25 13:50:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11310.8|11308.8|3035
1650894900000|2022-04-25 13:55:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|2310
1650895200000|2022-04-25 14:00:00|11313.1|11311.1|11316.2|11314.2|11317|11315|11311.5|11309.5|3250
1650895500000|2022-04-25 14:05:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|7371
1650895800000|2022-04-25 14:10:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11315.5|11313.5|5392
1650896100000|2022-04-25 14:15:00|11319.4|11317.4|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|8500
1650896400000|2022-04-25 14:20:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|4955
1650896700000|2022-04-25 14:25:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|2505
1650897000000|2022-04-25 14:30:00|11314.7|11312.7|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|3665
1650897300000|2022-04-25 14:35:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|2065
1650897600000|2022-04-25 14:40:00|11311.5|11309.5|11313.1|11311.1|11314.7|11312.7|11310.8|11308.8|3454
1650897900000|2022-04-25 14:45:00|11312.7|11310.7|11314.7|11312.7|11316.2|11314.2|11312.3|11310.3|2483
1650898200000|2022-04-25 14:50:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11313.1|11311.1|4171
1650898500000|2022-04-25 14:55:00|11319|11317|11326.4|11324.4|11326.4|11324.4|11318.6|11316.6|6360
1650898800000|2022-04-25 15:00:00|11325.6|11323.6|11320.5|11318.5|11328|11326|11320.1|11318.1|4150
1650899100000|2022-04-25 15:05:00|11320.9|11318.9|11325.6|11323.6|11325.6|11323.6|11320.9|11318.9|1785
1650899400000|2022-04-25 15:10:00|11326.4|11324.4|11328.7|11326.7|11329.5|11327.5|11326.4|11324.4|3721
1650899700000|2022-04-25 15:15:00|11329.5|11327.5|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|9484
1650900000000|2022-04-25 15:20:00|11330.3|11328.3|11328.7|11326.7|11331.9|11329.9|11328|11326|3430
1650900300000|2022-04-25 15:25:00|11328.3|11326.3|11324|11322|11328.7|11326.7|11323.3|11321.3|4428
1650900600000|2022-04-25 15:30:00|11324.8|11322.8|11326.4|11324.4|11327.2|11325.2|11323.3|11321.3|3488
1650900900000|2022-04-25 15:35:00|11325.6|11323.6|11328|11326|11329.5|11327.5|11325.6|11323.6|11071
1650901200000|2022-04-25 15:40:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11326.4|11324.4|3160
1650901500000|2022-04-25 15:45:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11325.6|11323.6|3543
1650901800000|2022-04-25 15:50:00|11328|11326|11326|11324|11329.5|11327.5|11325.6|11323.6|3899
1650902100000|2022-04-25 15:55:00|11325.6|11323.6|11322.5|11320.5|11326.4|11324.4|11321.7|11319.7|2849
1650902400000|2022-04-25 16:00:00|11323.3|11321.3|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|5039
1650902700000|2022-04-25 16:05:00|11326.4|11324.4|11322.5|11320.5|11328|11326|11321.7|11319.7|3185
1650903000000|2022-04-25 16:10:00|11321.7|11319.7|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1696
1650903300000|2022-04-25 16:15:00|11320.9|11318.9|11315.5|11313.5|11321.7|11319.7|11315.5|11313.5|3382
1650903600000|2022-04-25 16:20:00|11314.7|11312.7|11315.5|11313.5|11317.8|11315.8|11313.9|11311.9|2970
1650903900000|2022-04-25 16:25:00|11316.2|11314.2|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|2211
1650904200000|2022-04-25 16:30:00|11312.3|11310.3|11317|11315|11317|11315|11312.3|11310.3|4304
1650904500000|2022-04-25 16:35:00|11316.2|11314.2|11310|11308|11316.2|11314.2|11310|11308|4276
1650904800000|2022-04-25 16:40:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11310|11308|1732
1650905100000|2022-04-25 16:45:00|11310.8|11308.8|11310.8|11308.8|11313.9|11311.9|11310|11308|1501
1650905400000|2022-04-25 16:50:00|11310|11308|11313.1|11311.1|11313.9|11311.9|11310|11308|1819
1650905700000|2022-04-25 16:55:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|1170
1650906000000|2022-04-25 17:00:00|11311.5|11309.5|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|2077
1650906300000|2022-04-25 17:05:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|2034
1650906600000|2022-04-25 17:10:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|2576
1650906900000|2022-04-25 17:15:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|2462
1650907200000|2022-04-25 17:20:00|11303|11301|11304.5|11302.5|11306.1|11304.1|11303|11301|1798
1650907500000|2022-04-25 17:25:00|11303.7|11301.7|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1941
1650907800000|2022-04-25 17:30:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|1523
1650908100000|2022-04-25 17:35:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1307
1650908400000|2022-04-25 17:40:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11304.5|11302.5|3147
1650908700000|2022-04-25 17:45:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|1495
1650909000000|2022-04-25 17:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|2777
1650909300000|2022-04-25 17:55:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|1981
1650909600000|2022-04-25 18:00:00|11305.3|11303.3|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|1707
1650909900000|2022-04-25 18:05:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|3769
1650910200000|2022-04-25 18:10:00|11301.4|11299.4|11301.4|11299.4|11303|11301|11301.4|11299.4|3217
1650910500000|2022-04-25 18:15:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299|11297|3917
1650910800000|2022-04-25 18:20:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|1828
1650911100000|2022-04-25 18:25:00|11299|11297|11298.3|11296.3|11300.6|11298.6|11297.5|11295.5|2252
1650911400000|2022-04-25 18:30:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11296.7|11294.7|2819
1650911700000|2022-04-25 18:35:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11298.3|11296.3|1934
1650912000000|2022-04-25 18:40:00|11298.3|11296.3|11293.6|11291.6|11298.3|11296.3|11292.8|11290.8|3630
1650912300000|2022-04-25 18:45:00|11294.4|11292.4|11288.1|11286.1|11295.1|11293.1|11287.3|11285.3|4704
1650912600000|2022-04-25 18:50:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|6739
1650912900000|2022-04-25 18:55:00|11289.7|11287.7|11287.3|11285.3|11291.2|11289.2|11283.4|11281.4|5667
1650913200000|2022-04-25 19:00:00|11288.1|11286.1|11295.1|11293.1|11295.1|11293.1|11286.5|11284.5|7238
1650913500000|2022-04-25 19:05:00|11294.4|11292.4|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|3426
1650913800000|2022-04-25 19:10:00|11296.7|11294.7|11297.5|11295.5|11299|11297|11295.9|11293.9|2404
1650914100000|2022-04-25 19:15:00|11298.3|11296.3|11294.4|11292.4|11299|11297|11293.6|11291.6|2213
1650914400000|2022-04-25 19:20:00|11293.6|11291.6|11292.8|11290.8|11295.1|11293.1|11292.8|11290.8|1573
1650914700000|2022-04-25 19:25:00|11293.6|11291.6|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|1544
1650915000000|2022-04-25 19:30:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|883
1650915300000|2022-04-25 19:35:00|11296.3|11294.3|11288.9|11286.9|11296.7|11294.7|11288.1|11286.1|2713
1650915600000|2022-04-25 19:40:00|11289.7|11287.7|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|2322
1650915900000|2022-04-25 19:45:00|11288.1|11286.1|11286.5|11284.5|11288.9|11286.9|11286.5|11284.5|1779
1650916200000|2022-04-25 19:50:00|11286.9|11284.9|11285|11283|11288.9|11286.9|11285|11283|1210
1650916500000|2022-04-25 19:55:00|11285.8|11283.8|11286.5|11284.5|11290.5|11288.5|11285|11283|4563
1650916800000|2022-04-25 20:00:00|11287.3|11285.3|11290.5|11288.5|11290.5|11288.5|11286.5|11284.5|2336
1650917100000|2022-04-25 20:05:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1114
1650917400000|2022-04-25 20:10:00|11289.3|11287.3|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|406
1650917700000|2022-04-25 20:15:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|1877
1650918000000|2022-04-25 20:20:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11286.5|11284.5|896
1650918300000|2022-04-25 20:25:00|11286.5|11284.5|11288.1|11286.1|11288.9|11286.9|11285.8|11283.8|1029
1650918600000|2022-04-25 20:30:00|11288.9|11286.9|11290.5|11288.5|11292|11290|11288.9|11286.9|1529
1650918900000|2022-04-25 20:35:00|11290.8|11288.8|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|1008
1650919200000|2022-04-25 20:40:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|999
1650919500000|2022-04-25 20:45:00|11288.5|11286.5|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|1220
1650919800000|2022-04-25 20:50:00|11287.7|11285.7|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|1290
1650920100000|2022-04-25 20:55:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1058
1650924000000|2022-04-25 22:00:00|11279.5|11277.5|11284.2|11282.2|11285.4|11283.4|11278|11276|1098
1650924300000|2022-04-25 22:05:00|11283.8|11281.8|11287.3|11285.3|11288.9|11286.9|11283.4|11281.4|201
1650924600000|2022-04-25 22:10:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|42
1650924900000|2022-04-25 22:15:00|11287.3|11285.3|11288.9|11286.9|11288.9|11286.9|11287.3|11285.3|81
1650925200000|2022-04-25 22:20:00|11289.3|11287.3|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|105
1650925500000|2022-04-25 22:25:00|11290.8|11288.8|11292|11290|11293.6|11291.6|11290.5|11288.5|187
1650925800000|2022-04-25 22:30:00|11292.4|11290.4|11294|11292|11295.1|11293.1|11292|11290|151
1650926100000|2022-04-25 22:35:00|11293.6|11291.6|11297.1|11295.1|11298.3|11296.3|11293.6|11291.6|969
1650926400000|2022-04-25 22:40:00|11297.5|11295.5|11295.9|11293.9|11298.7|11296.7|11295.1|11293.1|484
1650926700000|2022-04-25 22:45:00|11295.5|11293.5|11295.5|11293.5|11295.9|11293.9|11294.4|11292.4|125
1650927000000|2022-04-25 22:50:00|11295.9|11293.9|11294|11292|11295.9|11293.9|11292.4|11290.4|293
1650927300000|2022-04-25 22:55:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|172
1650927600000|2022-04-25 23:00:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11285.8|11283.8|763
1650927900000|2022-04-25 23:05:00|11286.5|11284.5|11286.9|11284.9|11288.1|11286.1|11286.2|11284.2|169
1650928200000|2022-04-25 23:10:00|11286.5|11284.5|11288.9|11286.9|11290.5|11288.5|11286.5|11284.5|109
1650928500000|2022-04-25 23:15:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|427
1650928800000|2022-04-25 23:20:00|11287.7|11285.7|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|227
1650929100000|2022-04-25 23:25:00|11288.5|11286.5|11288.5|11286.5|11288.9|11286.9|11288.1|11286.1|103
1650929400000|2022-04-25 23:30:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11285|11283|281
1650929700000|2022-04-25 23:35:00|11285.4|11283.4|11288.9|11286.9|11288.9|11286.9|11285|11283|196
1650930000000|2022-04-25 23:40:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11286.5|11284.5|131
1650930300000|2022-04-25 23:45:00|11287.3|11285.3|11291.2|11289.2|11292|11290|11287.3|11285.3|232
1650930600000|2022-04-25 23:50:00|11290.8|11288.8|11292|11290|11292|11290|11289.7|11287.7|214
1650930900000|2022-04-25 23:55:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|343
1650931200000|2022-04-26 00:00:00|11292.4|11290.4|11294.4|11292.4|11297.5|11295.5|11291.2|11289.2|887
1650931500000|2022-04-26 00:05:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|305
1650931800000|2022-04-26 00:10:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|740
1650932100000|2022-04-26 00:15:00|11299|11297|11299|11297|11299.8|11297.8|11297.5|11295.5|567
1650932400000|2022-04-26 00:20:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|785
1650932700000|2022-04-26 00:25:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|1123
1650933000000|2022-04-26 00:30:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11299|11297|703
1650933300000|2022-04-26 00:35:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|541
1650933600000|2022-04-26 00:40:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11293.6|11291.6|1234
1650933900000|2022-04-26 00:45:00|11297.9|11295.9|11296.3|11294.3|11297.9|11295.9|11294.4|11292.4|544
1650934200000|2022-04-26 00:50:00|11295.9|11293.9|11292.8|11290.8|11296.7|11294.7|11291.6|11289.6|1144
1650934500000|2022-04-26 00:55:00|11292.4|11290.4|11292|11290|11294.4|11292.4|11291.2|11289.2|446
1650934800000|2022-04-26 01:00:00|11291.6|11289.6|11291.6|11289.6|11293.6|11291.6|11291.2|11289.2|331
1650935100000|2022-04-26 01:05:00|11292|11290|11294|11292|11294.4|11292.4|11292|11290|327
1650935400000|2022-04-26 01:10:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11290.5|11288.5|440
1650935700000|2022-04-26 01:15:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|542
1650936000000|2022-04-26 01:20:00|11290.1|11288.1|11288.1|11286.1|11290.1|11288.1|11286.5|11284.5|444
1650936300000|2022-04-26 01:25:00|11287.3|11285.3|11287.7|11285.7|11288.1|11286.1|11286.5|11284.5|236
1650936600000|2022-04-26 01:30:00|11287.3|11285.3|11285.8|11283.8|11287.3|11285.3|11285|11283|324
1650936900000|2022-04-26 01:35:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|298
1650937200000|2022-04-26 01:40:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|390
1650937500000|2022-04-26 01:45:00|11287.7|11285.7|11291.2|11289.2|11292|11290|11287.3|11285.3|814
1650937800000|2022-04-26 01:50:00|11291.6|11289.6|11288.1|11286.1|11291.6|11289.6|11288.1|11286.1|310
1650938100000|2022-04-26 01:55:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|323
1650938400000|2022-04-26 02:00:00|11290.5|11288.5|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|262
1650938700000|2022-04-26 02:05:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|84
1650939000000|2022-04-26 02:10:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|123
1650939300000|2022-04-26 02:15:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|118
1650939600000|2022-04-26 02:20:00|11292|11290|11289.7|11287.7|11292|11290|11288.9|11286.9|243
1650939900000|2022-04-26 02:25:00|11290.1|11288.1|11290.5|11288.5|11291.6|11289.6|11288.9|11286.9|397
1650940200000|2022-04-26 02:30:00|11291.2|11289.2|11291.2|11289.2|11292|11290|11291.2|11289.2|143
1650940500000|2022-04-26 02:35:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|263
1650940800000|2022-04-26 02:40:00|11289.3|11287.3|11287.3|11285.3|11289.3|11287.3|11287.3|11285.3|169
1650941100000|2022-04-26 02:45:00|11286.5|11284.5|11287.3|11285.3|11289.7|11287.7|11286.5|11284.5|385
1650941400000|2022-04-26 02:50:00|11286.9|11284.9|11288.5|11286.5|11288.9|11286.9|11286.5|11284.5|586
1650941700000|2022-04-26 02:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.9|11284.9|173
1650942000000|2022-04-26 03:00:00|11288.1|11286.1|11286.9|11284.9|11288.9|11286.9|11286.5|11284.5|123
1650942300000|2022-04-26 03:05:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11286.2|11284.2|304
1650942600000|2022-04-26 03:10:00|11286.9|11284.9|11286.5|11284.5|11286.9|11284.9|11286.5|11284.5|83
1650942900000|2022-04-26 03:15:00|11284.6|11282.6|11280.3|11278.3|11284.6|11282.6|11279.5|11277.5|2467
1650943200000|2022-04-26 03:20:00|11279.5|11277.5|11278|11276|11280.3|11278.3|11276.4|11274.4|1007
1650943500000|2022-04-26 03:25:00|11278.7|11276.7|11276.4|11274.4|11278.7|11276.7|11276.4|11274.4|601
1650943800000|2022-04-26 03:30:00|11275.6|11273.6|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|1297
1650944100000|2022-04-26 03:35:00|11274.8|11272.8|11274|11272|11275.6|11273.6|11270.9|11268.9|1731
1650944400000|2022-04-26 03:40:00|11273.3|11271.3|11270.1|11268.1|11274|11272|11270.1|11268.1|889
1650944700000|2022-04-26 03:45:00|11270.5|11268.5|11267|11265|11273.3|11271.3|11266.2|11264.2|2060
1650945000000|2022-04-26 03:50:00|11266.6|11264.6|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|3141
1650945300000|2022-04-26 03:55:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.4|11265.4|466
1650945600000|2022-04-26 04:00:00|11270.1|11268.1|11267.8|11265.8|11270.9|11268.9|11267.8|11265.8|683
1650945900000|2022-04-26 04:05:00|11267.4|11265.4|11267.8|11265.8|11268.6|11266.6|11265.5|11263.5|406
1650946200000|2022-04-26 04:10:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11267.4|11265.4|271
1650946500000|2022-04-26 04:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|1027
1650946800000|2022-04-26 04:20:00|11268.2|11266.2|11266.2|11264.2|11268.2|11266.2|11264.7|11262.7|952
1650947100000|2022-04-26 04:25:00|11267|11265|11266.2|11264.2|11267|11265|11265.5|11263.5|294
1650947400000|2022-04-26 04:30:00|11267|11265|11266.2|11264.2|11267.8|11265.8|11266.2|11264.2|445
1650947700000|2022-04-26 04:35:00|11266.6|11264.6|11267.8|11265.8|11267.8|11265.8|11266.2|11264.2|167
1650948000000|2022-04-26 04:40:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|567
1650948300000|2022-04-26 04:45:00|11269|11267|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|717
1650948600000|2022-04-26 04:50:00|11267|11265|11268.2|11266.2|11268.6|11266.6|11267|11265|256
1650948900000|2022-04-26 04:55:00|11268.6|11266.6|11268.2|11266.2|11268.6|11266.6|11267.8|11265.8|149
1650949200000|2022-04-26 05:00:00|11268.6|11266.6|11265.5|11263.5|11268.6|11266.6|11264.7|11262.7|248
1650949500000|2022-04-26 05:05:00|11264.7|11262.7|11263.9|11261.9|11265.5|11263.5|11261.5|11259.5|1264
1650949800000|2022-04-26 05:10:00|11264.7|11262.7|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|636
1650950100000|2022-04-26 05:15:00|11265.5|11263.5|11267|11265|11267|11265|11264.7|11262.7|718
1650950400000|2022-04-26 05:20:00|11266.6|11264.6|11265.5|11263.5|11267|11265|11264.7|11262.7|214
1650950700000|2022-04-26 05:25:00|11266.2|11264.2|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|236
1650951000000|2022-04-26 05:30:00|11267.8|11265.8|11270.9|11268.9|11270.9|11268.9|11267|11265|512
1650951300000|2022-04-26 05:35:00|11270.1|11268.1|11271.7|11269.7|11272.1|11270.1|11270.1|11268.1|441
1650951600000|2022-04-26 05:40:00|11271.3|11269.3|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|179
1650951900000|2022-04-26 05:45:00|11269.4|11267.4|11271.7|11269.7|11272.5|11270.5|11269|11267|975
1650952200000|2022-04-26 05:50:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11270.9|11268.9|430
1650952500000|2022-04-26 05:55:00|11272.1|11270.1|11275.6|11273.6|11275.6|11273.6|11271.7|11269.7|581
1650952800000|2022-04-26 06:00:00|11274.8|11272.8|11270.9|11268.9|11276.4|11274.4|11270.1|11268.1|768
1650953100000|2022-04-26 06:05:00|11271.7|11269.7|11274|11272|11274.8|11272.8|11270.1|11268.1|1004
1650953400000|2022-04-26 06:10:00|11273.3|11271.3|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|450
1650953700000|2022-04-26 06:15:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11275.6|11273.6|1083
1650954000000|2022-04-26 06:20:00|11278.3|11276.3|11278|11276|11278.7|11276.7|11276.4|11274.4|856
1650954300000|2022-04-26 06:25:00|11277.2|11275.2|11278|11276|11278|11276|11276.4|11274.4|401
1650954600000|2022-04-26 06:30:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|491
1650954900000|2022-04-26 06:35:00|11279.5|11277.5|11282.6|11280.6|11282.6|11280.6|11278|11276|961
1650955200000|2022-04-26 06:40:00|11283.4|11281.4|11283|11281|11286.5|11284.5|11281.9|11279.9|1746
1650955500000|2022-04-26 06:45:00|11282.6|11280.6|11284.2|11282.2|11285.8|11283.8|11282.6|11280.6|748
1650955800000|2022-04-26 06:50:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|759
1650956100000|2022-04-26 06:55:00|11283.4|11281.4|11288.1|11286.1|11288.9|11286.9|11282.6|11280.6|916
1650956400000|2022-04-26 07:00:00|11287.3|11285.3|11286.5|11284.5|11289.7|11287.7|11286.2|11284.2|1771
1650956700000|2022-04-26 07:05:00|11287.3|11285.3|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|900
1650957000000|2022-04-26 07:10:00|11289.7|11287.7|11293.6|11291.6|11293.6|11291.6|11288.9|11286.9|2520
1650957300000|2022-04-26 07:15:00|11292.8|11290.8|11292|11290|11295.1|11293.1|11290.5|11288.5|1601
1650957600000|2022-04-26 07:20:00|11291.2|11289.2|11290.5|11288.5|11292|11290|11288.1|11286.1|1055
1650957900000|2022-04-26 07:25:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11288.9|11286.9|675
1650958200000|2022-04-26 07:30:00|11291.2|11289.2|11285|11283|11291.2|11289.2|11284.2|11282.2|1479
1650958500000|2022-04-26 07:35:00|11284.2|11282.2|11285.8|11283.8|11287.3|11285.3|11283.4|11281.4|1863
1650958800000|2022-04-26 07:40:00|11286.2|11284.2|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|1517
1650959100000|2022-04-26 07:45:00|11286.5|11284.5|11286.5|11284.5|11286.5|11284.5|11285|11283|664
1650959400000|2022-04-26 07:50:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|1503
1650959700000|2022-04-26 07:55:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|444
1650960000000|2022-04-26 08:00:00|11290.5|11288.5|11292.8|11290.8|11292.8|11290.8|11288.9|11286.9|1435
1650960300000|2022-04-26 08:05:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|1896
1650960600000|2022-04-26 08:10:00|11292.8|11290.8|11295.9|11293.9|11296.7|11294.7|11292.8|11290.8|1752
1650960900000|2022-04-26 08:15:00|11296.7|11294.7|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|6383
1650961200000|2022-04-26 08:20:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11292|11290|1545
1650961500000|2022-04-26 08:25:00|11292|11290|11295.9|11293.9|11296.3|11294.3|11292|11290|1759
1650961800000|2022-04-26 08:30:00|11295.1|11293.1|11299|11297|11299.8|11297.8|11295.1|11293.1|847
1650962100000|2022-04-26 08:35:00|11299.8|11297.8|11296.7|11294.7|11299.8|11297.8|11295.9|11293.9|1346
1650962400000|2022-04-26 08:40:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|569
1650962700000|2022-04-26 08:45:00|11298.3|11296.3|11295.1|11293.1|11298.3|11296.3|11295.1|11293.1|589
1650963000000|2022-04-26 08:50:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|777
1650963300000|2022-04-26 08:55:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|1483
1650963600000|2022-04-26 09:00:00|11299|11297|11301.4|11299.4|11302.2|11300.2|11298.3|11296.3|1706
1650963900000|2022-04-26 09:05:00|11301|11299|11301.8|11299.8|11302.2|11300.2|11300.6|11298.6|1307
1650964200000|2022-04-26 09:10:00|11301.4|11299.4|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1041
1650964500000|2022-04-26 09:15:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|699
1650964800000|2022-04-26 09:20:00|11303|11301|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1175
1650965100000|2022-04-26 09:25:00|11303|11301|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|2295
1650965400000|2022-04-26 09:30:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|750
1650965700000|2022-04-26 09:35:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|889
1650966000000|2022-04-26 09:40:00|11301.8|11299.8|11303.7|11301.7|11303.7|11301.7|11301.4|11299.4|467
1650966300000|2022-04-26 09:45:00|11304.5|11302.5|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|2311
1650966600000|2022-04-26 09:50:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|992
1650966900000|2022-04-26 09:55:00|11303|11301|11303|11301|11303.7|11301.7|11301.4|11299.4|881
1650967200000|2022-04-26 10:00:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11301.4|11299.4|421
1650967500000|2022-04-26 10:05:00|11303|11301|11301.4|11299.4|11303|11301|11300.6|11298.6|541
1650967800000|2022-04-26 10:10:00|11300.6|11298.6|11299.8|11297.8|11301.4|11299.4|11297.5|11295.5|1669
1650968100000|2022-04-26 10:15:00|11300.2|11298.2|11303|11301|11303|11301|11299.8|11297.8|502
1650968400000|2022-04-26 10:20:00|11302.2|11300.2|11303|11301|11303.7|11301.7|11302.2|11300.2|318
1650968700000|2022-04-26 10:25:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|781
1650969000000|2022-04-26 10:30:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11303|11301|461
1650969300000|2022-04-26 10:35:00|11303.3|11301.3|11303|11301|11304.5|11302.5|11302.2|11300.2|405
1650969600000|2022-04-26 10:40:00|11302.2|11300.2|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|314
1650969900000|2022-04-26 10:45:00|11301|11299|11303|11301|11303|11301|11301|11299|492
1650970200000|2022-04-26 10:50:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|702
1650970500000|2022-04-26 10:55:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11303|11301|782
1650970800000|2022-04-26 11:00:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|688
1650971100000|2022-04-26 11:05:00|11303.7|11301.7|11302.2|11300.2|11304.5|11302.5|11301.4|11299.4|5741
1650971400000|2022-04-26 11:10:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|1059
1650971700000|2022-04-26 11:15:00|11303.7|11301.7|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|632
1650972000000|2022-04-26 11:20:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|683
1650972300000|2022-04-26 11:25:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11303.3|11301.3|652
1650972600000|2022-04-26 11:30:00|11303.7|11301.7|11305.3|11303.3|11306.1|11304.1|11303|11301|907
1650972900000|2022-04-26 11:35:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|621
1650973200000|2022-04-26 11:40:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|855
1650973500000|2022-04-26 11:45:00|11306.1|11304.1|11311.5|11309.5|11311.5|11309.5|11306.1|11304.1|4744
1650973800000|2022-04-26 11:50:00|11312.3|11310.3|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|2323
1650974100000|2022-04-26 11:55:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11311.5|11309.5|2094
1650974400000|2022-04-26 12:00:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11312.7|11310.7|2784
1650974700000|2022-04-26 12:05:00|11312.3|11310.3|11316.2|11314.2|11316.2|11314.2|11311.5|11309.5|1718
1650975000000|2022-04-26 12:10:00|11315.5|11313.5|11321.7|11319.7|11321.7|11319.7|11315.5|11313.5|4019
1650975300000|2022-04-26 12:15:00|11320.9|11318.9|11326.4|11324.4|11328|11326|11320.9|11318.9|6313
1650975600000|2022-04-26 12:20:00|11327.2|11325.2|11321.7|11319.7|11328|11326|11320.9|11318.9|6209
1650975900000|2022-04-26 12:25:00|11321.3|11319.3|11320.9|11318.9|11324|11322|11320.1|11318.1|3224
1650976200000|2022-04-26 12:30:00|11321.7|11319.7|11319.4|11317.4|11326.4|11324.4|11319.4|11317.4|8816
1650976500000|2022-04-26 12:35:00|11319.8|11317.8|11326|11324|11326.4|11324.4|11319.4|11317.4|4366
1650976800000|2022-04-26 12:40:00|11325.6|11323.6|11325.6|11323.6|11328|11326|11324.4|11322.4|2592
1650977100000|2022-04-26 12:45:00|11324.8|11322.8|11320.9|11318.9|11326.4|11324.4|11320.1|11318.1|3005
1650977400000|2022-04-26 12:50:00|11320.1|11318.1|11322.1|11320.1|11323.3|11321.3|11319.4|11317.4|4996
1650977700000|2022-04-26 12:55:00|11321.7|11319.7|11327.2|11325.2|11328|11326|11321.7|11319.7|3566
1650978000000|2022-04-26 13:00:00|11326.8|11324.8|11328.7|11326.7|11329.5|11327.5|11324.8|11322.8|4960
1650978300000|2022-04-26 13:05:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|5955
1650978600000|2022-04-26 13:10:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|3044
1650978900000|2022-04-26 13:15:00|11331.1|11329.1|11333.4|11331.4|11333.4|11331.4|11329.5|11327.5|3570
1650979200000|2022-04-26 13:20:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11330.3|11328.3|3812
1650979500000|2022-04-26 13:25:00|11331.5|11329.5|11331.9|11329.9|11331.9|11329.9|11330.3|11328.3|1946
1650979800000|2022-04-26 13:30:00|11331.1|11329.1|11334.2|11332.2|11334.2|11332.2|11331.1|11329.1|9982
1650980100000|2022-04-26 13:35:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3102
1650980400000|2022-04-26 13:40:00|11332.6|11330.6|11337.3|11335.3|11337.3|11335.3|11332.6|11330.6|3275
1650980700000|2022-04-26 13:45:00|11336.5|11334.5|11333.4|11331.4|11337.3|11335.3|11331.9|11329.9|4505
1650981000000|2022-04-26 13:50:00|11334.2|11332.2|11335|11333|11338.1|11336.1|11334.2|11332.2|4155
1650981300000|2022-04-26 13:55:00|11334.2|11332.2|11328.7|11326.7|11335|11333|11328.7|11326.7|4147
1650981600000|2022-04-26 14:00:00|11328|11326|11321.7|11319.7|11328.7|11326.7|11320.9|11318.9|8220
1650981900000|2022-04-26 14:05:00|11320.9|11318.9|11321.7|11319.7|11323.3|11321.3|11317|11315|7105
1650982200000|2022-04-26 14:10:00|11320.9|11318.9|11326.4|11324.4|11327.2|11325.2|11320.1|11318.1|3288
1650982500000|2022-04-26 14:15:00|11327.2|11325.2|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|4728
1650982800000|2022-04-26 14:20:00|11329.9|11327.9|11332.6|11330.6|11332.6|11330.6|11329.5|11327.5|2422
1650983100000|2022-04-26 14:25:00|11331.9|11329.9|11326.4|11324.4|11332.6|11330.6|11326.4|11324.4|4070
1650983400000|2022-04-26 14:30:00|11326.8|11324.8|11330.3|11328.3|11331.1|11329.1|11324.8|11322.8|3428
1650983700000|2022-04-26 14:35:00|11331.1|11329.1|11334.2|11332.2|11335|11333|11328.7|11326.7|4389
1650984000000|2022-04-26 14:40:00|11334.6|11332.6|11337.3|11335.3|11338.1|11336.1|11334.2|11332.2|7954
1650984300000|2022-04-26 14:45:00|11338.1|11336.1|11333.4|11331.4|11338.1|11336.1|11331.9|11329.9|6191
1650984600000|2022-04-26 14:50:00|11333.8|11331.8|11333|11331|11334.2|11332.2|11331.1|11329.1|4108
1650984900000|2022-04-26 14:55:00|11333.4|11331.4|11331.9|11329.9|11334.2|11332.2|11329.5|11327.5|3834
1650985200000|2022-04-26 15:00:00|11331.1|11329.1|11336.5|11334.5|11337.3|11335.3|11330.3|11328.3|5860
1650985500000|2022-04-26 15:05:00|11337.3|11335.3|11338.1|11336.1|11340.5|11338.5|11336.5|11334.5|6154
1650985800000|2022-04-26 15:10:00|11337.3|11335.3|11330.3|11328.3|11337.3|11335.3|11329.5|11327.5|7427
1650986100000|2022-04-26 15:15:00|11329.5|11327.5|11329.5|11327.5|11332.6|11330.6|11328.7|11326.7|4547
1650986400000|2022-04-26 15:20:00|11328.7|11326.7|11328|11326|11330.3|11328.3|11327.2|11325.2|4570
1650986700000|2022-04-26 15:25:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11325.6|11323.6|2636
1650987000000|2022-04-26 15:30:00|11328.7|11326.7|11325.6|11323.6|11329.5|11327.5|11324.8|11322.8|3573
1650987300000|2022-04-26 15:35:00|11326.4|11324.4|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|1643
1650987600000|2022-04-26 15:40:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2048
1650987900000|2022-04-26 15:45:00|11331.1|11329.1|11328|11326|11331.1|11329.1|11327.2|11325.2|1758
1650988200000|2022-04-26 15:50:00|11328.7|11326.7|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|2245
1650988500000|2022-04-26 15:55:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2263
1650988800000|2022-04-26 16:00:00|11329.9|11327.9|11328|11326|11330.3|11328.3|11327.2|11325.2|2028
1650989100000|2022-04-26 16:05:00|11327.6|11325.6|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|1995
1650989400000|2022-04-26 16:10:00|11325.2|11323.2|11322.5|11320.5|11325.6|11323.6|11321.7|11319.7|3815
1650989700000|2022-04-26 16:15:00|11321.7|11319.7|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|2442
1650990000000|2022-04-26 16:20:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|3588
1650990300000|2022-04-26 16:25:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|3385
1650990600000|2022-04-26 16:30:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11319.4|11317.4|3111
1650990900000|2022-04-26 16:35:00|11319.8|11317.8|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1133
1650991200000|2022-04-26 16:40:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|2107
1650991500000|2022-04-26 16:45:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|1504
1650991800000|2022-04-26 16:50:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2090
1650992100000|2022-04-26 16:55:00|11320.9|11318.9|11319.4|11317.4|11321.7|11319.7|11318.6|11316.6|2077
1650992400000|2022-04-26 17:00:00|11320.1|11318.1|11324.8|11322.8|11327.2|11325.2|11320.1|11318.1|4798
1650992700000|2022-04-26 17:05:00|11325.2|11323.2|11323.3|11321.3|11325.6|11323.6|11321.7|11319.7|1903
1650993000000|2022-04-26 17:10:00|11323.7|11321.7|11328|11326|11328.7|11326.7|11322.5|11320.5|1927
1650993300000|2022-04-26 17:15:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2313
1650993600000|2022-04-26 17:20:00|11331.1|11329.1|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|2379
1650993900000|2022-04-26 17:25:00|11330.7|11328.7|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|2216
1650994200000|2022-04-26 17:30:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|2658
1650994500000|2022-04-26 17:35:00|11331.9|11329.9|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|1942
1650994800000|2022-04-26 17:40:00|11329.1|11327.1|11327.2|11325.2|11329.5|11327.5|11326.4|11324.4|1572
1650995100000|2022-04-26 17:45:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1983
1650995400000|2022-04-26 17:50:00|11326.4|11324.4|11327.2|11325.2|11328.3|11326.3|11324.8|11322.8|1302
1650995700000|2022-04-26 17:55:00|11328|11326|11328|11326|11328.7|11326.7|11325.6|11323.6|1275
1650996000000|2022-04-26 18:00:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1463
1650996300000|2022-04-26 18:05:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|1750
1650996600000|2022-04-26 18:10:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|2749
1650996900000|2022-04-26 18:15:00|11329.5|11327.5|11324|11322|11329.5|11327.5|11323.3|11321.3|3320
1650997200000|2022-04-26 18:20:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|2731
1650997500000|2022-04-26 18:25:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|634
1650997800000|2022-04-26 18:30:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11319.4|11317.4|2970
1650998100000|2022-04-26 18:35:00|11321.7|11319.7|11317.8|11315.8|11321.7|11319.7|11317|11315|1385
1650998400000|2022-04-26 18:40:00|11318.6|11316.6|11321.7|11319.7|11322.5|11320.5|11317|11315|2150
1650998700000|2022-04-26 18:45:00|11322.1|11320.1|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|1036
1650999000000|2022-04-26 18:50:00|11321.3|11319.3|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|986
1650999300000|2022-04-26 18:55:00|11324|11322|11322.5|11320.5|11324|11322|11320.9|11318.9|5907
1650999600000|2022-04-26 19:00:00|11321.7|11319.7|11322.5|11320.5|11324|11322|11320.9|11318.9|3115
1650999900000|2022-04-26 19:05:00|11321.7|11319.7|11318.6|11316.6|11322.1|11320.1|11318.6|11316.6|2856
1651000200000|2022-04-26 19:10:00|11317.8|11315.8|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|3106
1651000500000|2022-04-26 19:15:00|11318.6|11316.6|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|3929
1651000800000|2022-04-26 19:20:00|11323.3|11321.3|11325.6|11323.6|11325.6|11323.6|11322.5|11320.5|1561
1651001100000|2022-04-26 19:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11325.6|11323.6|1703
1651001400000|2022-04-26 19:30:00|11327.2|11325.2|11331.1|11329.1|11332.6|11330.6|11327.2|11325.2|3196
1651001700000|2022-04-26 19:35:00|11331.9|11329.9|11331.9|11329.9|11332.6|11330.6|11331.1|11329.1|1896
1651002000000|2022-04-26 19:40:00|11331.5|11329.5|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|3765
1651002300000|2022-04-26 19:45:00|11335.8|11333.8|11338.9|11336.9|11338.9|11336.9|11335.8|11333.8|9596
1651002600000|2022-04-26 19:50:00|11338.1|11336.1|11333.4|11331.4|11338.1|11336.1|11331.9|11329.9|5449
1651002900000|2022-04-26 19:55:00|11334.2|11332.2|11337.3|11335.3|11338.1|11336.1|11333.4|11331.4|3068
1651003200000|2022-04-26 20:00:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|3838
1651003500000|2022-04-26 20:05:00|11337.3|11335.3|11342.8|11340.8|11342.8|11340.8|11336.5|11334.5|2551
1651003800000|2022-04-26 20:10:00|11342|11340|11345.9|11343.9|11345.9|11343.9|11342|11340|5785
1651004100000|2022-04-26 20:15:00|11345.1|11343.1|11346.7|11344.7|11347.5|11345.5|11343.6|11341.6|3256
1651004400000|2022-04-26 20:20:00|11345.9|11343.9|11345.9|11343.9|11348.3|11346.3|11345.9|11343.9|3089
1651004700000|2022-04-26 20:25:00|11346.3|11344.3|11348.3|11346.3|11348.3|11346.3|11345.1|11343.1|2635
1651005000000|2022-04-26 20:30:00|11348.7|11346.7|11349|11347|11349.8|11347.8|11348.3|11346.3|1903
1651005300000|2022-04-26 20:35:00|11348.3|11346.3|11349|11347|11349|11347|11347.5|11345.5|1823
1651005600000|2022-04-26 20:40:00|11349.8|11347.8|11353|11351|11353|11351|11349.8|11347.8|3667
1651005900000|2022-04-26 20:45:00|11352.2|11350.2|11349.8|11347.8|11353|11351|11349.8|11347.8|1384
1651006200000|2022-04-26 20:50:00|11349|11347|11351.4|11349.4|11351.4|11349.4|11347.5|11345.5|2641
1651006500000|2022-04-26 20:55:00|11352.2|11350.2|11353.7|11351.7|11353.7|11351.7|11349.8|11347.8|3474
1651010400000|2022-04-26 22:00:00|11351|11349|11350.6|11348.6|11351.4|11349.4|11348.3|11346.3|586
1651010700000|2022-04-26 22:05:00|11349.8|11347.8|11346.7|11344.7|11350.2|11348.2|11345.9|11343.9|908
1651011000000|2022-04-26 22:10:00|11345.9|11343.9|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|86
1651011300000|2022-04-26 22:15:00|11346.7|11344.7|11345.9|11343.9|11346.7|11344.7|11345.1|11343.1|343
1651011600000|2022-04-26 22:20:00|11345.1|11343.1|11342|11340|11345.1|11343.1|11342|11340|460
1651011900000|2022-04-26 22:25:00|11341.2|11339.2|11342|11340|11342.8|11340.8|11341.2|11339.2|143
1651012200000|2022-04-26 22:30:00|11342.4|11340.4|11345.1|11343.1|11346.7|11344.7|11342|11340|807
1651012500000|2022-04-26 22:35:00|11344.4|11342.4|11343.6|11341.6|11344.4|11342.4|11342.8|11340.8|141
1651012800000|2022-04-26 22:40:00|11344.4|11342.4|11345.1|11343.1|11345.9|11343.9|11344.4|11342.4|108
1651013100000|2022-04-26 22:45:00|11345.9|11343.9|11344.4|11342.4|11345.9|11343.9|11343.6|11341.6|168
1651013400000|2022-04-26 22:50:00|11345.1|11343.1|11345.1|11343.1|11345.1|11343.1|11344.4|11342.4|117
1651013700000|2022-04-26 22:55:00|11346.7|11344.7|11347.1|11345.1|11349|11347|11346.7|11344.7|310
1651014000000|2022-04-26 23:00:00|11346.7|11344.7|11344.4|11342.4|11346.7|11344.7|11344|11342|405
1651014300000|2022-04-26 23:05:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|246
1651014600000|2022-04-26 23:10:00|11342.8|11340.8|11342|11340|11343.6|11341.6|11342|11340|470
1651014900000|2022-04-26 23:15:00|11341.2|11339.2|11342|11340|11343.6|11341.6|11340.5|11338.5|367
1651015200000|2022-04-26 23:20:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11342|11340|137
1651015500000|2022-04-26 23:25:00|11341.2|11339.2|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|531
1651015800000|2022-04-26 23:30:00|11345.1|11343.1|11346.7|11344.7|11346.7|11344.7|11344.4|11342.4|261
1651016100000|2022-04-26 23:35:00|11346.3|11344.3|11347.5|11345.5|11347.5|11345.5|11345.9|11343.9|210
1651016400000|2022-04-26 23:40:00|11347.1|11345.1|11345.1|11343.1|11347.5|11345.5|11345.1|11343.1|449
1651016700000|2022-04-26 23:45:00|11345.9|11343.9|11344.4|11342.4|11347.5|11345.5|11344.4|11342.4|593
1651017000000|2022-04-26 23:50:00|11345.1|11343.1|11346.7|11344.7|11347.5|11345.5|11345.1|11343.1|392
1651017300000|2022-04-26 23:55:00|11345.9|11343.9|11344.4|11342.4|11346.7|11344.7|11344.4|11342.4|337
1651017600000|2022-04-27 00:00:00|11343.6|11341.6|11343.6|11341.6|11345.9|11343.9|11342|11340|1032
1651017900000|2022-04-27 00:05:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11341.2|11339.2|772
1651018200000|2022-04-27 00:10:00|11340.5|11338.5|11337.3|11335.3|11341.2|11339.2|11337.3|11335.3|777
1651018500000|2022-04-27 00:15:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|1776
1651018800000|2022-04-27 00:20:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11337.3|11335.3|816
1651019100000|2022-04-27 00:25:00|11340.1|11338.1|11343.6|11341.6|11343.6|11341.6|11339.3|11337.3|1041
1651019400000|2022-04-27 00:30:00|11342.8|11340.8|11342|11340|11342.8|11340.8|11340.5|11338.5|479
1651019700000|2022-04-27 00:35:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11338.9|11336.9|427
1651020000000|2022-04-27 00:40:00|11340.1|11338.1|11340.5|11338.5|11341.2|11339.2|11339.3|11337.3|204
1651020300000|2022-04-27 00:45:00|11341.2|11339.2|11339.7|11337.7|11342|11340|11339.7|11337.7|445
1651020600000|2022-04-27 00:50:00|11339.3|11337.3|11337.3|11335.3|11339.7|11337.7|11337.3|11335.3|567
1651020900000|2022-04-27 00:55:00|11338.1|11336.1|11339.3|11337.3|11340.5|11338.5|11337.3|11335.3|954
1651021200000|2022-04-27 01:00:00|11339.7|11337.7|11335.8|11333.8|11340.5|11338.5|11335.8|11333.8|1157
1651021500000|2022-04-27 01:05:00|11336.2|11334.2|11337.3|11335.3|11337.3|11335.3|11335.8|11333.8|308
1651021800000|2022-04-27 01:10:00|11338.1|11336.1|11336.5|11334.5|11338.9|11336.9|11336.5|11334.5|887
1651022100000|2022-04-27 01:15:00|11337.3|11335.3|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|367
1651022400000|2022-04-27 01:20:00|11338.5|11336.5|11338.9|11336.9|11338.9|11336.9|11337.3|11335.3|621
1651022700000|2022-04-27 01:25:00|11339.7|11337.7|11339.7|11337.7|11340.1|11338.1|11337.3|11335.3|394
1651023000000|2022-04-27 01:30:00|11336.5|11334.5|11342.8|11340.8|11344.4|11342.4|11335.8|11333.8|1884
1651023300000|2022-04-27 01:35:00|11343.6|11341.6|11342.8|11340.8|11345.9|11343.9|11342|11340|1151
1651023600000|2022-04-27 01:40:00|11341.2|11339.2|11341.2|11339.2|11342|11340|11338.9|11336.9|427
1651023900000|2022-04-27 01:45:00|11342|11340|11343.6|11341.6|11345.1|11343.1|11341.6|11339.6|634
1651024200000|2022-04-27 01:50:00|11344.4|11342.4|11347.1|11345.1|11347.5|11345.5|11344.4|11342.4|294
1651024500000|2022-04-27 01:55:00|11346.7|11344.7|11350.6|11348.6|11351|11349|11346.7|11344.7|1038
1651024800000|2022-04-27 02:00:00|11351.4|11349.4|11355.3|11353.3|11356.9|11354.9|11351|11349|2428
1651025100000|2022-04-27 02:05:00|11356.1|11354.1|11359.2|11357.2|11360.8|11358.8|11356.1|11354.1|2262
1651025400000|2022-04-27 02:10:00|11360|11358|11357.6|11355.6|11360|11358|11356.1|11354.1|1054
1651025700000|2022-04-27 02:15:00|11355.3|11353.3|11352.2|11350.2|11356.1|11354.1|11351.4|11349.4|6513
1651026000000|2022-04-27 02:20:00|11352.6|11350.6|11349.8|11347.8|11353|11351|11348.3|11346.3|745
1651026300000|2022-04-27 02:25:00|11349.4|11347.4|11349|11347|11349.8|11347.8|11348.3|11346.3|819
1651026600000|2022-04-27 02:30:00|11349.8|11347.8|11344|11342|11350.6|11348.6|11343.6|11341.6|828
1651026900000|2022-04-27 02:35:00|11344.4|11342.4|11344.4|11342.4|11344.8|11342.8|11342.8|11340.8|1138
1651027200000|2022-04-27 02:40:00|11344.8|11342.8|11342|11340|11344.8|11342.8|11342|11340|378
1651027500000|2022-04-27 02:45:00|11341.2|11339.2|11340.5|11338.5|11342|11340|11339.7|11337.7|740
1651027800000|2022-04-27 02:50:00|11339.7|11337.7|11338.5|11336.5|11341.2|11339.2|11338.1|11336.1|316
1651028100000|2022-04-27 02:55:00|11338.1|11336.1|11334.2|11332.2|11338.9|11336.9|11334.2|11332.2|997
1651028400000|2022-04-27 03:00:00|11335|11333|11334.2|11332.2|11337.3|11335.3|11333.8|11331.8|669
1651028700000|2022-04-27 03:05:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11330.3|11328.3|636
1651029000000|2022-04-27 03:10:00|11331.1|11329.1|11333.4|11331.4|11333.4|11331.4|11330.3|11328.3|872
1651029300000|2022-04-27 03:15:00|11333.8|11331.8|11332.6|11330.6|11334.2|11332.2|11332.6|11330.6|421
1651029600000|2022-04-27 03:20:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11329.5|11327.5|512
1651029900000|2022-04-27 03:25:00|11331.5|11329.5|11329.1|11327.1|11331.5|11329.5|11325.6|11323.6|2009
1651030200000|2022-04-27 03:30:00|11328.7|11326.7|11329.5|11327.5|11331.1|11329.1|11328|11326|309
1651030500000|2022-04-27 03:35:00|11328.7|11326.7|11329.5|11327.5|11329.5|11327.5|11327.2|11325.2|292
1651030800000|2022-04-27 03:40:00|11329.9|11327.9|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|345
1651031100000|2022-04-27 03:45:00|11329.9|11327.9|11333.8|11331.8|11335|11333|11329.5|11327.5|371
1651031400000|2022-04-27 03:50:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11330.3|11328.3|287
1651031700000|2022-04-27 03:55:00|11329.5|11327.5|11331.9|11329.9|11331.9|11329.9|11328.7|11326.7|544
1651032000000|2022-04-27 04:00:00|11332.6|11330.6|11331.9|11329.9|11334.6|11332.6|11331.9|11329.9|645
1651032300000|2022-04-27 04:05:00|11331.5|11329.5|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|289
1651032600000|2022-04-27 04:10:00|11332.3|11330.3|11331.5|11329.5|11332.3|11330.3|11331.1|11329.1|146
1651032900000|2022-04-27 04:15:00|11331.1|11329.1|11328|11326|11331.9|11329.9|11328|11326|366
1651033200000|2022-04-27 04:20:00|11327.2|11325.2|11328.3|11326.3|11328.7|11326.7|11326.4|11324.4|422
1651033500000|2022-04-27 04:25:00|11328|11326|11329.1|11327.1|11329.5|11327.5|11326.4|11324.4|207
1651033800000|2022-04-27 04:30:00|11329.5|11327.5|11328|11326|11331.1|11329.1|11328|11326|207
1651034100000|2022-04-27 04:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11328|11326|59
1651034400000|2022-04-27 04:40:00|11328.7|11326.7|11327.2|11325.2|11330.3|11328.3|11327.2|11325.2|180
1651034700000|2022-04-27 04:45:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11326.4|11324.4|188
1651035000000|2022-04-27 04:50:00|11326.4|11324.4|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|186
1651035300000|2022-04-27 04:55:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|232
1651035600000|2022-04-27 05:00:00|11327.2|11325.2|11330.3|11328.3|11330.3|11328.3|11327.2|11325.2|222
1651035900000|2022-04-27 05:05:00|11329.5|11327.5|11325.6|11323.6|11330.3|11328.3|11325.6|11323.6|641
1651036200000|2022-04-27 05:10:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|227
1651036500000|2022-04-27 05:15:00|11328|11326|11328.7|11326.7|11328.7|11326.7|11328|11326|311
1651036800000|2022-04-27 05:20:00|11328|11326|11330.3|11328.3|11330.3|11328.3|11327.6|11325.6|536
1651037100000|2022-04-27 05:25:00|11331.1|11329.1|11327.2|11325.2|11332.6|11330.6|11327.2|11325.2|644
1651037400000|2022-04-27 05:30:00|11328|11326|11325.6|11323.6|11328|11326|11324.8|11322.8|193
1651037700000|2022-04-27 05:35:00|11325.2|11323.2|11324.8|11322.8|11325.6|11323.6|11323.3|11321.3|754
1651038000000|2022-04-27 05:40:00|11324|11322|11327.2|11325.2|11327.2|11325.2|11324|11322|839
1651038300000|2022-04-27 05:45:00|11328|11326|11327.2|11325.2|11328|11326|11325.6|11323.6|431
1651038600000|2022-04-27 05:50:00|11326.8|11324.8|11328|11326|11328|11326|11325.6|11323.6|427
1651038900000|2022-04-27 05:55:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|1027
1651039200000|2022-04-27 06:00:00|11328|11326|11323.3|11321.3|11328.7|11326.7|11322.5|11320.5|817
1651039500000|2022-04-27 06:05:00|11324|11322|11323.3|11321.3|11328|11326|11322.5|11320.5|1085
1651039800000|2022-04-27 06:10:00|11322.5|11320.5|11326.4|11324.4|11327.2|11325.2|11322.5|11320.5|785
1651040100000|2022-04-27 06:15:00|11327.2|11325.2|11324.8|11322.8|11328.7|11326.7|11324.8|11322.8|786
1651040400000|2022-04-27 06:20:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|581
1651040700000|2022-04-27 06:25:00|11324.8|11322.8|11328|11326|11328|11326|11324.8|11322.8|606
1651041000000|2022-04-27 06:30:00|11327.2|11325.2|11324|11322|11327.2|11325.2|11324|11322|862
1651041300000|2022-04-27 06:35:00|11323.3|11321.3|11317|11315|11323.3|11321.3|11315.5|11313.5|3301
1651041600000|2022-04-27 06:40:00|11317.4|11315.4|11315.5|11313.5|11318.6|11316.6|11313.1|11311.1|2114
1651041900000|2022-04-27 06:45:00|11316.2|11314.2|11317|11315|11319|11317|11314.7|11312.7|1468
1651042200000|2022-04-27 06:50:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11313.9|11311.9|1179
1651042500000|2022-04-27 06:55:00|11316.2|11314.2|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|1372
1651042800000|2022-04-27 07:00:00|11320.1|11318.1|11317|11315|11320.9|11318.9|11317|11315|1540
1651043100000|2022-04-27 07:05:00|11316.2|11314.2|11318.6|11316.6|11318.6|11316.6|11315.5|11313.5|1184
1651043400000|2022-04-27 07:10:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.4|11315.4|1116
1651043700000|2022-04-27 07:15:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|1652
1651044000000|2022-04-27 07:20:00|11323.3|11321.3|11329.5|11327.5|11329.5|11327.5|11322.5|11320.5|2012
1651044300000|2022-04-27 07:25:00|11329.1|11327.1|11339.3|11337.3|11339.3|11337.3|11328.7|11326.7|3281
1651044600000|2022-04-27 07:30:00|11338.9|11336.9|11334.2|11332.2|11339.7|11337.7|11334.2|11332.2|2696
1651044900000|2022-04-27 07:35:00|11333.4|11331.4|11325.6|11323.6|11335|11333|11325.2|11323.2|3161
1651045200000|2022-04-27 07:40:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11324|11322|2273
1651045500000|2022-04-27 07:45:00|11326.8|11324.8|11328|11326|11329.5|11327.5|11325.6|11323.6|1729
1651045800000|2022-04-27 07:50:00|11327.2|11325.2|11320.9|11318.9|11328|11326|11320.9|11318.9|1620
1651046100000|2022-04-27 07:55:00|11321.7|11319.7|11317.8|11315.8|11323.3|11321.3|11317.4|11315.4|1593
1651046400000|2022-04-27 08:00:00|11317|11315|11313.9|11311.9|11317.8|11315.8|11312.3|11310.3|3564
1651046700000|2022-04-27 08:05:00|11314.7|11312.7|11315.5|11313.5|11317.4|11315.4|11313.9|11311.9|3379
1651047000000|2022-04-27 08:10:00|11315.1|11313.1|11317.8|11315.8|11320.5|11318.5|11315.1|11313.1|3104
1651047300000|2022-04-27 08:15:00|11317|11315|11318.6|11316.6|11319.4|11317.4|11315.5|11313.5|1607
1651047600000|2022-04-27 08:20:00|11317.8|11315.8|11320.1|11318.1|11321.7|11319.7|11317.8|11315.8|1507
1651047900000|2022-04-27 08:25:00|11320.5|11318.5|11324.8|11322.8|11326.4|11324.4|11320.1|11318.1|1636
1651048200000|2022-04-27 08:30:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1087
1651048500000|2022-04-27 08:35:00|11326.4|11324.4|11322.5|11320.5|11327.2|11325.2|11322.5|11320.5|1554
1651048800000|2022-04-27 08:40:00|11321.7|11319.7|11320.9|11318.9|11322.9|11320.9|11320.1|11318.1|839
1651049100000|2022-04-27 08:45:00|11321.7|11319.7|11324|11322|11324.8|11322.8|11320.9|11318.9|660
1651049400000|2022-04-27 08:50:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324|11322|779
1651049700000|2022-04-27 08:55:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11320.1|11318.1|1341
1651050000000|2022-04-27 09:00:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11317.8|11315.8|1213
1651050300000|2022-04-27 09:05:00|11320.1|11318.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|923
1651050600000|2022-04-27 09:10:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|608
1651050900000|2022-04-27 09:15:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|662
1651051200000|2022-04-27 09:20:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|507
1651051500000|2022-04-27 09:25:00|11320.9|11318.9|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|210
1651051800000|2022-04-27 09:30:00|11322.9|11320.9|11325.6|11323.6|11325.6|11323.6|11321.7|11319.7|668
1651052100000|2022-04-27 09:35:00|11324.8|11322.8|11322.5|11320.5|11325.6|11323.6|11322.5|11320.5|461
1651052400000|2022-04-27 09:40:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11319|11317|2002
1651052700000|2022-04-27 09:45:00|11320.1|11318.1|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1190
1651053000000|2022-04-27 09:50:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|501
1651053300000|2022-04-27 09:55:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|723
1651053600000|2022-04-27 10:00:00|11320.9|11318.9|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|681
1651053900000|2022-04-27 10:05:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|1366
1651054200000|2022-04-27 10:10:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|1684
1651054500000|2022-04-27 10:15:00|11322.5|11320.5|11318.6|11316.6|11323.3|11321.3|11318.6|11316.6|1213
1651054800000|2022-04-27 10:20:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|1317
1651055100000|2022-04-27 10:25:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1166
1651055400000|2022-04-27 10:30:00|11322.5|11320.5|11324|11322|11324|11322|11321.7|11319.7|390
1651055700000|2022-04-27 10:35:00|11324.8|11322.8|11326.8|11324.8|11327.2|11325.2|11324|11322|726
1651056000000|2022-04-27 10:40:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|728
1651056300000|2022-04-27 10:45:00|11328.3|11326.3|11328.7|11326.7|11331.1|11329.1|11327.2|11325.2|1396
1651056600000|2022-04-27 10:50:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|841
1651056900000|2022-04-27 10:55:00|11328|11326|11324.8|11322.8|11328|11326|11324.8|11322.8|1112
1651057200000|2022-04-27 11:00:00|11324.4|11322.4|11326.4|11324.4|11326.4|11324.4|11322.9|11320.9|701
1651057500000|2022-04-27 11:05:00|11326.8|11324.8|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|1666
1651057800000|2022-04-27 11:10:00|11328.7|11326.7|11328.7|11326.7|11330.3|11328.3|11326.4|11324.4|1849
1651058100000|2022-04-27 11:15:00|11329.1|11327.1|11331.9|11329.9|11331.9|11329.9|11328|11326|985
1651058400000|2022-04-27 11:20:00|11332.6|11330.6|11331.1|11329.1|11333.4|11331.4|11328.7|11326.7|1282
1651058700000|2022-04-27 11:25:00|11330.3|11328.3|11336.5|11334.5|11336.5|11334.5|11330.3|11328.3|2665
1651059000000|2022-04-27 11:30:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|1738
1651059300000|2022-04-27 11:35:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|1205
1651059600000|2022-04-27 11:40:00|11333.8|11331.8|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1405
1651059900000|2022-04-27 11:45:00|11332.6|11330.6|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|1012
1651060200000|2022-04-27 11:50:00|11336.5|11334.5|11337.3|11335.3|11337.3|11335.3|11334.2|11332.2|2105
1651060500000|2022-04-27 11:55:00|11338.1|11336.1|11340.5|11338.5|11341.2|11339.2|11337.3|11335.3|2240
1651060800000|2022-04-27 12:00:00|11339.7|11337.7|11342|11340|11343.6|11341.6|11338.9|11336.9|2801
1651061100000|2022-04-27 12:05:00|11341.2|11339.2|11342|11340|11344.4|11342.4|11339.7|11337.7|2428
1651061400000|2022-04-27 12:10:00|11341.2|11339.2|11337.3|11335.3|11342.8|11340.8|11335.8|11333.8|5529
1651061700000|2022-04-27 12:15:00|11338.1|11336.1|11342|11340|11342.8|11340.8|11338.1|11336.1|3571
1651062000000|2022-04-27 12:20:00|11342.8|11340.8|11343.6|11341.6|11343.6|11341.6|11341.2|11339.2|3152
1651062300000|2022-04-27 12:25:00|11342.8|11340.8|11341.2|11339.2|11343.6|11341.6|11340.5|11338.5|3133
1651062600000|2022-04-27 12:30:00|11342|11340|11347.5|11345.5|11348.3|11346.3|11341.2|11339.2|3984
1651062900000|2022-04-27 12:35:00|11348.3|11346.3|11347.5|11345.5|11350.6|11348.6|11347.5|11345.5|3601
1651063200000|2022-04-27 12:40:00|11348.3|11346.3|11353|11351|11353|11351|11347.5|11345.5|3010
1651063500000|2022-04-27 12:45:00|11353.7|11351.7|11349.8|11347.8|11353.7|11351.7|11349.8|11347.8|2669
1651063800000|2022-04-27 12:50:00|11349|11347|11353|11351|11353.7|11351.7|11349|11347|3657
1651064100000|2022-04-27 12:55:00|11352.2|11350.2|11349|11347|11352.2|11350.2|11349|11347|2844
1651064400000|2022-04-27 13:00:00|11348.3|11346.3|11345.1|11343.1|11349|11347|11344.4|11342.4|4603
1651064700000|2022-04-27 13:05:00|11345.9|11343.9|11346.7|11344.7|11349|11347|11344.4|11342.4|4981
1651065000000|2022-04-27 13:10:00|11347.5|11345.5|11344.8|11342.8|11349|11347|11344.4|11342.4|3043
1651065300000|2022-04-27 13:15:00|11344.4|11342.4|11349|11347|11349|11347|11344.4|11342.4|1258
1651065600000|2022-04-27 13:20:00|11348.3|11346.3|11345.9|11343.9|11350.6|11348.6|11345.9|11343.9|3766
1651065900000|2022-04-27 13:25:00|11345.1|11343.1|11342|11340|11345.9|11343.9|11342|11340|3176
1651066200000|2022-04-27 13:30:00|11342.8|11340.8|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|5667
1651066500000|2022-04-27 13:35:00|11342|11340|11342|11340|11344.4|11342.4|11341.2|11339.2|3456
1651066800000|2022-04-27 13:40:00|11342.8|11340.8|11335|11333|11342.8|11340.8|11333.4|11331.4|3779
1651067100000|2022-04-27 13:45:00|11334.2|11332.2|11328.7|11326.7|11334.2|11332.2|11324.8|11322.8|7673
1651067400000|2022-04-27 13:50:00|11328|11326|11334.2|11332.2|11336.5|11334.5|11328|11326|4052
1651067700000|2022-04-27 13:55:00|11333.4|11331.4|11336.5|11334.5|11338.1|11336.1|11332.6|11330.6|1984
1651068000000|2022-04-27 14:00:00|11337.3|11335.3|11338.1|11336.1|11339.7|11337.7|11333.4|11331.4|3486
1651068300000|2022-04-27 14:05:00|11337.3|11335.3|11337.3|11335.3|11340.1|11338.1|11335|11333|4796
1651068600000|2022-04-27 14:10:00|11338.1|11336.1|11344.4|11342.4|11346.7|11344.7|11336.5|11334.5|6050
1651068900000|2022-04-27 14:15:00|11343.6|11341.6|11345.9|11343.9|11348.3|11346.3|11342.8|11340.8|5597
1651069200000|2022-04-27 14:20:00|11345.1|11343.1|11339.7|11337.7|11345.9|11343.9|11338.9|11336.9|3483
1651069500000|2022-04-27 14:25:00|11338.9|11336.9|11342|11340|11342.8|11340.8|11338.1|11336.1|3349
1651069800000|2022-04-27 14:30:00|11341.2|11339.2|11345.1|11343.1|11347.5|11345.5|11341.2|11339.2|2542
1651070100000|2022-04-27 14:35:00|11344.4|11342.4|11338.1|11336.1|11345.1|11343.1|11338.1|11336.1|4782
1651070400000|2022-04-27 14:40:00|11338.9|11336.9|11334.2|11332.2|11339.7|11337.7|11334.2|11332.2|4359
1651070700000|2022-04-27 14:45:00|11334.6|11332.6|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|3708
1651071000000|2022-04-27 14:50:00|11332.6|11330.6|11334.2|11332.2|11334.2|11332.2|11331.1|11329.1|3529
1651071300000|2022-04-27 14:55:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11332.6|11330.6|2768
1651071600000|2022-04-27 15:00:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|3882
1651071900000|2022-04-27 15:05:00|11330.3|11328.3|11328|11326|11331.9|11329.9|11325.6|11323.6|4563
1651072200000|2022-04-27 15:10:00|11328.7|11326.7|11331.1|11329.1|11332.6|11330.6|11328|11326|2376
1651072500000|2022-04-27 15:15:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11326.4|11324.4|2314
1651072800000|2022-04-27 15:20:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|3009
1651073100000|2022-04-27 15:25:00|11327.2|11325.2|11324.8|11322.8|11328.7|11326.7|11324.8|11322.8|1463
1651073400000|2022-04-27 15:30:00|11324.4|11322.4|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|4915
1651073700000|2022-04-27 15:35:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11317|11315|3283
1651074000000|2022-04-27 15:40:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|2729
1651074300000|2022-04-27 15:45:00|11323.3|11321.3|11327.2|11325.2|11328|11326|11323.3|11321.3|2303
1651074600000|2022-04-27 15:50:00|11328|11326|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1653
1651074900000|2022-04-27 15:55:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328|11326|1117
1651075200000|2022-04-27 16:00:00|11328|11326|11327.6|11325.6|11329.5|11327.5|11327.2|11325.2|1149
1651075500000|2022-04-27 16:05:00|11327.2|11325.2|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|1438
1651075800000|2022-04-27 16:10:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|796
1651076100000|2022-04-27 16:15:00|11329.5|11327.5|11335|11333|11336.5|11334.5|11329.5|11327.5|3471
1651076400000|2022-04-27 16:20:00|11334.2|11332.2|11334.2|11332.2|11335.8|11333.8|11332.6|11330.6|2430
1651076700000|2022-04-27 16:25:00|11335|11333|11334.2|11332.2|11336.5|11334.5|11332.6|11330.6|1446
1651077000000|2022-04-27 16:30:00|11333.4|11331.4|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|2534
1651077300000|2022-04-27 16:35:00|11335|11333|11334.2|11332.2|11335|11333|11333|11331|2094
1651077600000|2022-04-27 16:40:00|11333.4|11331.4|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|1977
1651077900000|2022-04-27 16:45:00|11336.5|11334.5|11336.5|11334.5|11336.5|11334.5|11334.2|11332.2|2537
1651078200000|2022-04-27 16:50:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11334.2|11332.2|1984
1651078500000|2022-04-27 16:55:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|3606
1651078800000|2022-04-27 17:00:00|11335|11333|11330.3|11328.3|11337.3|11335.3|11329.5|11327.5|6361
1651079100000|2022-04-27 17:05:00|11330.7|11328.7|11332.6|11330.6|11332.6|11330.6|11330.3|11328.3|3392
1651079400000|2022-04-27 17:10:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11332.6|11330.6|2491
1651079700000|2022-04-27 17:15:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|1914
1651080000000|2022-04-27 17:20:00|11331.5|11329.5|11333.4|11331.4|11335|11333|11331.5|11329.5|2379
1651080300000|2022-04-27 17:25:00|11334.2|11332.2|11330.3|11328.3|11335.8|11333.8|11328.7|11326.7|3235
1651080600000|2022-04-27 17:30:00|11331.1|11329.1|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|2017
1651080900000|2022-04-27 17:35:00|11330.3|11328.3|11333.4|11331.4|11333.8|11331.8|11329.5|11327.5|2165
1651081200000|2022-04-27 17:40:00|11334.2|11332.2|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|1249
1651081500000|2022-04-27 17:45:00|11332.6|11330.6|11332.6|11330.6|11334.2|11332.2|11331.1|11329.1|2299
1651081800000|2022-04-27 17:50:00|11331.9|11329.9|11332.6|11330.6|11332.6|11330.6|11331.9|11329.9|489
1651082100000|2022-04-27 17:55:00|11331.9|11329.9|11334.2|11332.2|11335|11333|11331.9|11329.9|1074
1651082400000|2022-04-27 18:00:00|11333.8|11331.8|11335|11333|11335|11333|11333.4|11331.4|1381
1651082700000|2022-04-27 18:05:00|11335.8|11333.8|11333.4|11331.4|11335.8|11333.8|11332.6|11330.6|1972
1651083000000|2022-04-27 18:10:00|11332.6|11330.6|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|3285
1651083300000|2022-04-27 18:15:00|11330.3|11328.3|11329.5|11327.5|11331.1|11329.1|11328|11326|2595
1651083600000|2022-04-27 18:20:00|11330.3|11328.3|11326.4|11324.4|11330.3|11328.3|11325.6|11323.6|4293
1651083900000|2022-04-27 18:25:00|11325.6|11323.6|11324|11322|11325.6|11323.6|11322.5|11320.5|3406
1651084200000|2022-04-27 18:30:00|11324.8|11322.8|11327.2|11325.2|11328.7|11326.7|11324|11322|2321
1651084500000|2022-04-27 18:35:00|11328|11326|11324.8|11322.8|11328|11326|11324|11322|2249
1651084800000|2022-04-27 18:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11320.9|11318.9|3412
1651085100000|2022-04-27 18:45:00|11326.4|11324.4|11323.3|11321.3|11327.2|11325.2|11323.3|11321.3|2595
1651085400000|2022-04-27 18:50:00|11324|11322|11320.9|11318.9|11324|11322|11320.1|11318.1|2686
1651085700000|2022-04-27 18:55:00|11321.7|11319.7|11317.8|11315.8|11324|11322|11314.7|11312.7|7578
1651086000000|2022-04-27 19:00:00|11318.6|11316.6|11312.3|11310.3|11321.7|11319.7|11312.3|11310.3|6885
1651086300000|2022-04-27 19:05:00|11312.7|11310.7|11312.3|11310.3|11315.5|11313.5|11312.3|11310.3|3546
1651086600000|2022-04-27 19:10:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|2455
1651086900000|2022-04-27 19:15:00|11312.3|11310.3|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|2992
1651087200000|2022-04-27 19:20:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|3220
1651087500000|2022-04-27 19:25:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|2137
1651087800000|2022-04-27 19:30:00|11314.7|11312.7|11311.5|11309.5|11314.7|11312.7|11309.2|11307.2|1590
1651088100000|2022-04-27 19:35:00|11312.3|11310.3|11306.9|11304.9|11312.3|11310.3|11306.9|11304.9|2371
1651088400000|2022-04-27 19:40:00|11307.6|11305.6|11311.5|11309.5|11312.3|11310.3|11306.9|11304.9|4354
1651088700000|2022-04-27 19:45:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|2610
1651089000000|2022-04-27 19:50:00|11313.9|11311.9|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2388
1651089300000|2022-04-27 19:55:00|11311.5|11309.5|11315.5|11313.5|11316.6|11314.6|11311.5|11309.5|3622
1651089600000|2022-04-27 20:00:00|11314.7|11312.7|11310|11308|11315.5|11313.5|11309.2|11307.2|2955
1651089900000|2022-04-27 20:05:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11309.2|11307.2|1557
1651090200000|2022-04-27 20:10:00|11310.8|11308.8|11306.1|11304.1|11312.3|11310.3|11306.1|11304.1|1842
1651090500000|2022-04-27 20:15:00|11305.3|11303.3|11303|11301|11306.1|11304.1|11303|11301|2656
1651090800000|2022-04-27 20:20:00|11303.7|11301.7|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|2996
1651091100000|2022-04-27 20:25:00|11305.3|11303.3|11309.2|11307.2|11309.2|11307.2|11305.3|11303.3|2028
1651091400000|2022-04-27 20:30:00|11310|11308|11310|11308|11310.8|11308.8|11308.4|11306.4|1075
1651091700000|2022-04-27 20:35:00|11310.8|11308.8|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1555
1651092000000|2022-04-27 20:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|2197
1651092300000|2022-04-27 20:45:00|11311.5|11309.5|11310|11308|11312.3|11310.3|11309.2|11307.2|1382
1651092600000|2022-04-27 20:50:00|11310.4|11308.4|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|1509
1651092900000|2022-04-27 20:55:00|11311.2|11309.2|11310|11308|11311.5|11309.5|11309.2|11307.2|1147
1651096800000|2022-04-27 22:00:00|11308.4|11306.4|11314.3|11312.3|11314.3|11312.3|11306.9|11304.9|843
1651097100000|2022-04-27 22:05:00|11314.7|11312.7|11314.3|11312.3|11314.7|11312.7|11314.3|11312.3|105
1651097400000|2022-04-27 22:10:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.1|11311.1|298
1651097700000|2022-04-27 22:15:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|185
1651098000000|2022-04-27 22:20:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|754
1651098300000|2022-04-27 22:25:00|11315.5|11313.5|11314.7|11312.7|11317|11315|11314.3|11312.3|409
1651098600000|2022-04-27 22:30:00|11313.9|11311.9|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|393
1651098900000|2022-04-27 22:35:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|161
1651099200000|2022-04-27 22:40:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|100
1651099500000|2022-04-27 22:45:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|102
1651099800000|2022-04-27 22:50:00|11311.9|11309.9|11308|11306|11312.3|11310.3|11307.6|11305.6|314
1651100100000|2022-04-27 22:55:00|11308.4|11306.4|11308.8|11306.8|11309.2|11307.2|11307.3|11305.3|89
1651100400000|2022-04-27 23:00:00|11309.2|11307.2|11308.8|11306.8|11310.8|11308.8|11307.6|11305.6|310
1651100700000|2022-04-27 23:05:00|11308.4|11306.4|11310|11308|11310.8|11308.8|11308.4|11306.4|183
1651101000000|2022-04-27 23:10:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11310|11308|225
1651101300000|2022-04-27 23:15:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|240
1651101600000|2022-04-27 23:20:00|11313.5|11311.5|11310|11308|11313.9|11311.9|11309.2|11307.2|105
1651101900000|2022-04-27 23:25:00|11309.6|11307.6|11310.8|11308.8|11312.3|11310.3|11308.4|11306.4|282
1651102200000|2022-04-27 23:30:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.5|11309.5|202
1651102500000|2022-04-27 23:35:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|133
1651102800000|2022-04-27 23:40:00|11313.5|11311.5|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|615
1651103100000|2022-04-27 23:45:00|11315.1|11313.1|11316.2|11314.2|11316.2|11314.2|11314.7|11312.7|225
1651103400000|2022-04-27 23:50:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11312.3|11310.3|175
1651103700000|2022-04-27 23:55:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|532
1651104000000|2022-04-28 00:00:00|11312.3|11310.3|11315.5|11313.5|11315.5|11313.5|11308.4|11306.4|1128
1651104300000|2022-04-28 00:05:00|11316.2|11314.2|11317|11315|11317|11315|11314.7|11312.7|624
1651104600000|2022-04-28 00:10:00|11316.2|11314.2|11316.6|11314.6|11318.6|11316.6|11316.2|11314.2|419
1651104900000|2022-04-28 00:15:00|11317|11315|11318.6|11316.6|11320.9|11318.9|11317|11315|444
1651105200000|2022-04-28 00:20:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|387
1651105500000|2022-04-28 00:25:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11317.8|11315.8|282
1651105800000|2022-04-28 00:30:00|11322.5|11320.5|11316.6|11314.6|11322.5|11320.5|11315.5|11313.5|758
1651106100000|2022-04-28 00:35:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|286
1651106400000|2022-04-28 00:40:00|11314.3|11312.3|11310.8|11308.8|11314.3|11312.3|11310|11308|485
1651106700000|2022-04-28 00:45:00|11310|11308|11316.2|11314.2|11317|11315|11309.2|11307.2|354
1651107000000|2022-04-28 00:50:00|11318.6|11316.6|11313.1|11311.1|11318.6|11316.6|11313.1|11311.1|420
1651107300000|2022-04-28 00:55:00|11312.3|11310.3|11306.1|11304.1|11313.1|11311.1|11306.1|11304.1|474
1651107600000|2022-04-28 01:00:00|11306.5|11304.5|11306.9|11304.9|11309.6|11307.6|11306.1|11304.1|649
1651107900000|2022-04-28 01:05:00|11306.1|11304.1|11307.6|11305.6|11310|11308|11305.7|11303.7|531
1651108200000|2022-04-28 01:10:00|11306.5|11304.5|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|361
1651108500000|2022-04-28 01:15:00|11306.1|11304.1|11309.2|11307.2|11310|11308|11306.1|11304.1|311
1651108800000|2022-04-28 01:20:00|11308.4|11306.4|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|369
1651109100000|2022-04-28 01:25:00|11308.8|11306.8|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|259
1651109400000|2022-04-28 01:30:00|11309.6|11307.6|11313.9|11311.9|11314.3|11312.3|11309.2|11307.2|303
1651109700000|2022-04-28 01:35:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|417
1651110000000|2022-04-28 01:40:00|11309.2|11307.2|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|112
1651110300000|2022-04-28 01:45:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|293
1651110600000|2022-04-28 01:50:00|11307.6|11305.6|11308.4|11306.4|11309.2|11307.2|11307.3|11305.3|108
1651110900000|2022-04-28 01:55:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11307.6|11305.6|274
1651111200000|2022-04-28 02:00:00|11310.4|11308.4|11313.1|11311.1|11313.1|11311.1|11310.4|11308.4|148
1651111500000|2022-04-28 02:05:00|11312.3|11310.3|11311.9|11309.9|11312.7|11310.7|11310|11308|180
1651111800000|2022-04-28 02:10:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|56
1651112100000|2022-04-28 02:15:00|11310|11308|11312.3|11310.3|11312.3|11310.3|11310|11308|198
1651112400000|2022-04-28 02:20:00|11311.5|11309.5|11311.9|11309.9|11312.3|11310.3|11311.5|11309.5|139
1651112700000|2022-04-28 02:25:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|190
1651113000000|2022-04-28 02:30:00|11313.1|11311.1|11314.7|11312.7|11317|11315|11313.1|11311.1|488
1651113300000|2022-04-28 02:35:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|365
1651113600000|2022-04-28 02:40:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|109
1651113900000|2022-04-28 02:45:00|11314.7|11312.7|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|146
1651114200000|2022-04-28 02:50:00|11312.3|11310.3|11312.3|11310.3|11312.7|11310.7|11310|11308|193
1651114500000|2022-04-28 02:55:00|11312.7|11310.7|11311.9|11309.9|11313.1|11311.1|11311.2|11309.2|189
1651114800000|2022-04-28 03:00:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|168
1651115100000|2022-04-28 03:05:00|11312.7|11310.7|11310.8|11308.8|11312.7|11310.7|11310|11308|306
1651115400000|2022-04-28 03:10:00|11311.2|11309.2|11306.1|11304.1|11311.5|11309.5|11306.1|11304.1|751
1651115700000|2022-04-28 03:15:00|11305.3|11303.3|11311.5|11309.5|11311.5|11309.5|11305.3|11303.3|934
1651116000000|2022-04-28 03:20:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11309.2|11307.2|673
1651116300000|2022-04-28 03:25:00|11309.2|11307.2|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|511
1651116600000|2022-04-28 03:30:00|11312.3|11310.3|11313.1|11311.1|11315.5|11313.5|11311.5|11309.5|716
1651116900000|2022-04-28 03:35:00|11313.5|11311.5|11315.1|11313.1|11316.2|11314.2|11313.5|11311.5|243
1651117200000|2022-04-28 03:40:00|11315.5|11313.5|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|456
1651117500000|2022-04-28 03:45:00|11318.2|11316.2|11317.4|11315.4|11319.4|11317.4|11316.2|11314.2|1348
1651117800000|2022-04-28 03:50:00|11317|11315|11313.5|11311.5|11317|11315|11313.1|11311.1|241
1651118100000|2022-04-28 03:55:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|190
1651118400000|2022-04-28 04:00:00|11314.3|11312.3|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|134
1651118700000|2022-04-28 04:05:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|478
1651119000000|2022-04-28 04:10:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|242
1651119300000|2022-04-28 04:15:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|548
1651119600000|2022-04-28 04:20:00|11306.9|11304.9|11307.3|11305.3|11309.2|11307.2|11306.9|11304.9|195
1651119900000|2022-04-28 04:25:00|11307.6|11305.6|11307.6|11305.6|11309.2|11307.2|11306.1|11304.1|444
1651120200000|2022-04-28 04:30:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11305.7|11303.7|598
1651120500000|2022-04-28 04:35:00|11308.4|11306.4|11308.8|11306.8|11309.2|11307.2|11308.4|11306.4|152
1651120800000|2022-04-28 04:40:00|11309.2|11307.2|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|200
1651121100000|2022-04-28 04:45:00|11309.2|11307.2|11307.3|11305.3|11310|11308|11306.9|11304.9|366
1651121400000|2022-04-28 04:50:00|11307.6|11305.6|11309.2|11307.2|11309.6|11307.6|11306.9|11304.9|315
1651121700000|2022-04-28 04:55:00|11308.8|11306.8|11310.8|11308.8|11311.5|11309.5|11308.8|11306.8|153
1651122000000|2022-04-28 05:00:00|11310.4|11308.4|11310.4|11308.4|11312.3|11310.3|11310|11308|221
1651122300000|2022-04-28 05:05:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|109
1651122600000|2022-04-28 05:10:00|11308.8|11306.8|11310|11308|11311.5|11309.5|11308.8|11306.8|148
1651122900000|2022-04-28 05:15:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|181
1651123200000|2022-04-28 05:20:00|11311.5|11309.5|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|206
1651123500000|2022-04-28 05:25:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|332
1651123800000|2022-04-28 05:30:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|309
1651124100000|2022-04-28 05:35:00|11314.3|11312.3|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|311
1651124400000|2022-04-28 05:40:00|11312.7|11310.7|11317|11315|11317.8|11315.8|11312.3|11310.3|1086
1651124700000|2022-04-28 05:45:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11313.9|11311.9|415
1651125000000|2022-04-28 05:50:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|666
1651125300000|2022-04-28 05:55:00|11314.7|11312.7|11316.6|11314.6|11317.4|11315.4|11314.7|11312.7|784
1651125600000|2022-04-28 06:00:00|11317|11315|11315.5|11313.5|11318.6|11316.6|11315.5|11313.5|576
1651125900000|2022-04-28 06:05:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|352
1651126200000|2022-04-28 06:10:00|11313.9|11311.9|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|216
1651126500000|2022-04-28 06:15:00|11313.1|11311.1|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|411
1651126800000|2022-04-28 06:20:00|11311.5|11309.5|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|393
1651127100000|2022-04-28 06:25:00|11311.5|11309.5|11316.2|11314.2|11317|11315|11311.5|11309.5|507
1651127400000|2022-04-28 06:30:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|613
1651127700000|2022-04-28 06:35:00|11315.5|11313.5|11311.5|11309.5|11316.2|11314.2|11311.5|11309.5|486
1651128000000|2022-04-28 06:40:00|11311.2|11309.2|11315.5|11313.5|11315.5|11313.5|11310.8|11308.8|442
1651128300000|2022-04-28 06:45:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|700
1651128600000|2022-04-28 06:50:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|643
1651128900000|2022-04-28 06:55:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|863
1651129200000|2022-04-28 07:00:00|11321.7|11319.7|11320.9|11318.9|11323.3|11321.3|11317|11315|2168
1651129500000|2022-04-28 07:05:00|11321.7|11319.7|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|2242
1651129800000|2022-04-28 07:10:00|11328|11326|11329.5|11327.5|11331.1|11329.1|11326.4|11324.4|3482
1651130100000|2022-04-28 07:15:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11325.6|11323.6|1807
1651130400000|2022-04-28 07:20:00|11326|11324|11328|11326|11328.7|11326.7|11325.6|11323.6|907
1651130700000|2022-04-28 07:25:00|11328.7|11326.7|11329.5|11327.5|11331.9|11329.9|11328|11326|583
1651131000000|2022-04-28 07:30:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11324.8|11322.8|964
1651131300000|2022-04-28 07:35:00|11328|11326|11328|11326|11328.7|11326.7|11326.4|11324.4|584
1651131600000|2022-04-28 07:40:00|11328.3|11326.3|11328|11326|11331.1|11329.1|11327.2|11325.2|1116
1651131900000|2022-04-28 07:45:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11325.6|11323.6|899
1651132200000|2022-04-28 07:50:00|11328.7|11326.7|11322.5|11320.5|11328.7|11326.7|11321.7|11319.7|1087
1651132500000|2022-04-28 07:55:00|11323.3|11321.3|11323.3|11321.3|11325.6|11323.6|11322.9|11320.9|1266
1651132800000|2022-04-28 08:00:00|11322.5|11320.5|11319.4|11317.4|11323.3|11321.3|11319.4|11317.4|1362
1651133100000|2022-04-28 08:05:00|11319.8|11317.8|11313.1|11311.1|11320.1|11318.1|11312.3|11310.3|1328
1651133400000|2022-04-28 08:10:00|11312.3|11310.3|11311.5|11309.5|11315.5|11313.5|11311.5|11309.5|1438
1651133700000|2022-04-28 08:15:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310|11308|1226
1651134000000|2022-04-28 08:20:00|11311.5|11309.5|11313.9|11311.9|11315.5|11313.5|11311.5|11309.5|797
1651134300000|2022-04-28 08:25:00|11313.1|11311.1|11310|11308|11314.3|11312.3|11310|11308|664
1651134600000|2022-04-28 08:30:00|11310.4|11308.4|11312.3|11310.3|11312.3|11310.3|11309.2|11307.2|1149
1651134900000|2022-04-28 08:35:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11311.5|11309.5|690
1651135200000|2022-04-28 08:40:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|809
1651135500000|2022-04-28 08:45:00|11315.5|11313.5|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|816
1651135800000|2022-04-28 08:50:00|11314.7|11312.7|11317.8|11315.8|11317.8|11315.8|11314.7|11312.7|1175
1651136100000|2022-04-28 08:55:00|11317.4|11315.4|11314.7|11312.7|11318.6|11316.6|11314.7|11312.7|668
1651136400000|2022-04-28 09:00:00|11313.9|11311.9|11313.9|11311.9|11315.5|11313.5|11313.1|11311.1|642
1651136700000|2022-04-28 09:05:00|11314.3|11312.3|11312.3|11310.3|11316.2|11314.2|11312.3|11310.3|1138
1651137000000|2022-04-28 09:10:00|11311.5|11309.5|11310|11308|11311.5|11309.5|11309.2|11307.2|1147
1651137300000|2022-04-28 09:15:00|11310.8|11308.8|11315.5|11313.5|11316.2|11314.2|11310.8|11308.8|1241
1651137600000|2022-04-28 09:20:00|11316.2|11314.2|11317|11315|11317.4|11315.4|11315.5|11313.5|692
1651137900000|2022-04-28 09:25:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|1424
1651138200000|2022-04-28 09:30:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11317|11315|761
1651138500000|2022-04-28 09:35:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|535
1651138800000|2022-04-28 09:40:00|11317.8|11315.8|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|581
1651139100000|2022-04-28 09:45:00|11320.5|11318.5|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|1313
1651139400000|2022-04-28 09:50:00|11321.3|11319.3|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|390
1651139700000|2022-04-28 09:55:00|11323.3|11321.3|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|1977
1651140000000|2022-04-28 10:00:00|11319.4|11317.4|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|517
1651140300000|2022-04-28 10:05:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|1388
1651140600000|2022-04-28 10:10:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|868
1651140900000|2022-04-28 10:15:00|11318.6|11316.6|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|617
1651141200000|2022-04-28 10:20:00|11320.9|11318.9|11322.1|11320.1|11322.5|11320.5|11320.1|11318.1|792
1651141500000|2022-04-28 10:25:00|11322.5|11320.5|11324|11322|11325.6|11323.6|11321.3|11319.3|1585
1651141800000|2022-04-28 10:30:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11322.5|11320.5|886
1651142100000|2022-04-28 10:35:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|657
1651142400000|2022-04-28 10:40:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|675
1651142700000|2022-04-28 10:45:00|11322.5|11320.5|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|454
1651143000000|2022-04-28 10:50:00|11324|11322|11322.5|11320.5|11324|11322|11322.5|11320.5|879
1651143300000|2022-04-28 10:55:00|11321.7|11319.7|11326.4|11324.4|11327.2|11325.2|11321.7|11319.7|2734
1651143600000|2022-04-28 11:00:00|11325.6|11323.6|11320.1|11318.1|11326.4|11324.4|11320.1|11318.1|1757
1651143900000|2022-04-28 11:05:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|770
1651144200000|2022-04-28 11:10:00|11319.8|11317.8|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|673
1651144500000|2022-04-28 11:15:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|476
1651144800000|2022-04-28 11:20:00|11320.5|11318.5|11323.3|11321.3|11323.3|11321.3|11317.8|11315.8|3466
1651145100000|2022-04-28 11:25:00|11322.5|11320.5|11321.7|11319.7|11324|11322|11320.9|11318.9|1458
1651145400000|2022-04-28 11:30:00|11320.9|11318.9|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1316
1651145700000|2022-04-28 11:35:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1254
1651146000000|2022-04-28 11:40:00|11319.4|11317.4|11317.8|11315.8|11321.7|11319.7|11317.8|11315.8|1580
1651146300000|2022-04-28 11:45:00|11317|11315|11313.1|11311.1|11317.8|11315.8|11313.1|11311.1|1338
1651146600000|2022-04-28 11:50:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1862
1651146900000|2022-04-28 11:55:00|11313.9|11311.9|11309.2|11307.2|11314.7|11312.7|11309.2|11307.2|2392
1651147200000|2022-04-28 12:00:00|11310|11308|11305.3|11303.3|11310|11308|11304.5|11302.5|4867
1651147500000|2022-04-28 12:05:00|11304.5|11302.5|11302.2|11300.2|11308.4|11306.4|11301.4|11299.4|3149
1651147800000|2022-04-28 12:10:00|11301.8|11299.8|11298.3|11296.3|11302.2|11300.2|11294.4|11292.4|5246
1651148100000|2022-04-28 12:15:00|11299|11297|11288.9|11286.9|11300.6|11298.6|11287.3|11285.3|5453
1651148400000|2022-04-28 12:20:00|11289.7|11287.7|11293.6|11291.6|11295.1|11293.1|11285.8|11283.8|7038
1651148700000|2022-04-28 12:25:00|11292.8|11290.8|11293.6|11291.6|11295.9|11293.9|11291.2|11289.2|8421
1651149000000|2022-04-28 12:30:00|11293.2|11291.2|11313.1|11311.1|11316.2|11314.2|11292.8|11290.8|14885
1651149300000|2022-04-28 12:35:00|11313.9|11311.9|11296.7|11294.7|11316.2|11314.2|11295.9|11293.9|11740
1651149600000|2022-04-28 12:40:00|11295.9|11293.9|11296.7|11294.7|11297.5|11295.5|11292.8|11290.8|6747
1651149900000|2022-04-28 12:45:00|11295.9|11293.9|11281.9|11279.9|11295.9|11293.9|11280.3|11278.3|7494
1651150200000|2022-04-28 12:50:00|11281.1|11279.1|11278.7|11276.7|11283.4|11281.4|11276.4|11274.4|7193
1651150500000|2022-04-28 12:55:00|11278|11276|11284.2|11282.2|11284.2|11282.2|11278|11276|5371
1651150800000|2022-04-28 13:00:00|11285|11283|11285|11283|11289.7|11287.7|11282.6|11280.6|5896
1651151100000|2022-04-28 13:05:00|11285.4|11283.4|11289.7|11287.7|11290.5|11288.5|11285.4|11283.4|4946
1651151400000|2022-04-28 13:10:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11287.3|11285.3|5086
1651151700000|2022-04-28 13:15:00|11287.7|11285.7|11292|11290|11294.4|11292.4|11287.7|11285.7|5560
1651152000000|2022-04-28 13:20:00|11292.8|11290.8|11286.5|11284.5|11293.6|11291.6|11286.5|11284.5|6672
1651152300000|2022-04-28 13:25:00|11285.8|11283.8|11292|11290|11292|11290|11284.2|11282.2|3603
1651152600000|2022-04-28 13:30:00|11292.4|11290.4|11294.4|11292.4|11296.7|11294.7|11292|11290|4591
1651152900000|2022-04-28 13:35:00|11295.1|11293.1|11297.5|11295.5|11300.6|11298.6|11294.4|11292.4|10874
1651153200000|2022-04-28 13:40:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11292.8|11290.8|6407
1651153500000|2022-04-28 13:45:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11290.5|11288.5|6922
1651153800000|2022-04-28 13:50:00|11294.4|11292.4|11290.5|11288.5|11296.7|11294.7|11290.5|11288.5|5180
1651154100000|2022-04-28 13:55:00|11291.2|11289.2|11286.5|11284.5|11291.2|11289.2|11286.5|11284.5|6034
1651154400000|2022-04-28 14:00:00|11287.3|11285.3|11293.6|11291.6|11295.1|11293.1|11285.8|11283.8|7454
1651154700000|2022-04-28 14:05:00|11294.4|11292.4|11288.1|11286.1|11297.5|11295.5|11288.1|11286.1|3738
1651155000000|2022-04-28 14:10:00|11288.9|11286.9|11284.2|11282.2|11288.9|11286.9|11282.6|11280.6|5590
1651155300000|2022-04-28 14:15:00|11283.4|11281.4|11288.1|11286.1|11288.9|11286.9|11283.4|11281.4|5018
1651155600000|2022-04-28 14:20:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.1|11286.1|3146
1651155900000|2022-04-28 14:25:00|11290.5|11288.5|11295.1|11293.1|11295.1|11293.1|11290.5|11288.5|2772
1651156200000|2022-04-28 14:30:00|11295.9|11293.9|11297.5|11295.5|11298.3|11296.3|11293.6|11291.6|2651
1651156500000|2022-04-28 14:35:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11294|11292|2505
1651156800000|2022-04-28 14:40:00|11297.5|11295.5|11294.4|11292.4|11300.6|11298.6|11293.6|11291.6|2604
1651157100000|2022-04-28 14:45:00|11294|11292|11291.2|11289.2|11294.4|11292.4|11290.5|11288.5|3179
1651157400000|2022-04-28 14:50:00|11290.5|11288.5|11292|11290|11292.4|11290.4|11288.9|11286.9|3054
1651157700000|2022-04-28 14:55:00|11291.2|11289.2|11284.2|11282.2|11292|11290|11284.2|11282.2|4125
1651158000000|2022-04-28 15:00:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11282.6|11280.6|5430
1651158300000|2022-04-28 15:05:00|11283.4|11281.4|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|2991
1651158600000|2022-04-28 15:10:00|11285|11283|11285|11283|11285.8|11283.8|11282.6|11280.6|4767
1651158900000|2022-04-28 15:15:00|11285.8|11283.8|11286.5|11284.5|11286.9|11284.9|11282.6|11280.6|2639
1651159200000|2022-04-28 15:20:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|1371
1651159500000|2022-04-28 15:25:00|11288.1|11286.1|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|879
1651159800000|2022-04-28 15:30:00|11288.9|11286.9|11288.1|11286.1|11291.2|11289.2|11288.1|11286.1|2423
1651160100000|2022-04-28 15:35:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|2961
1651160400000|2022-04-28 15:40:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|1423
1651160700000|2022-04-28 15:45:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|3514
1651161000000|2022-04-28 15:50:00|11288.1|11286.1|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|1619
1651161300000|2022-04-28 15:55:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|2434
1651161600000|2022-04-28 16:00:00|11284.2|11282.2|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|2169
1651161900000|2022-04-28 16:05:00|11283|11281|11283.4|11281.4|11285.8|11283.8|11283|11281|1354
1651162200000|2022-04-28 16:10:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11282.6|11280.6|2048
1651162500000|2022-04-28 16:15:00|11283.4|11281.4|11273.3|11271.3|11283.4|11281.4|11270.9|11268.9|5002
1651162800000|2022-04-28 16:20:00|11274|11272|11274.8|11272.8|11278|11276|11270.9|11268.9|6789
1651163100000|2022-04-28 16:25:00|11275.6|11273.6|11278|11276|11278.7|11276.7|11275.6|11273.6|2070
1651163400000|2022-04-28 16:30:00|11278.7|11276.7|11283.4|11281.4|11283.4|11281.4|11278|11276|2908
1651163700000|2022-04-28 16:35:00|11282.6|11280.6|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|3631
1651164000000|2022-04-28 16:40:00|11286.2|11284.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2066
1651164300000|2022-04-28 16:45:00|11287.3|11285.3|11288.9|11286.9|11291.2|11289.2|11285.8|11283.8|5412
1651164600000|2022-04-28 16:50:00|11288.1|11286.1|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|3676
1651164900000|2022-04-28 16:55:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|2790
1651165200000|2022-04-28 17:00:00|11289.7|11287.7|11286.5|11284.5|11291.2|11289.2|11280.7|11278.7|4769
1651165500000|2022-04-28 17:05:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|2883
1651165800000|2022-04-28 17:10:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|3497
1651166100000|2022-04-28 17:15:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11285.8|11283.8|1969
1651166400000|2022-04-28 17:20:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|1689
1651166700000|2022-04-28 17:25:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|1692
1651167000000|2022-04-28 17:30:00|11288.9|11286.9|11290.5|11288.5|11290.5|11288.5|11288.1|11286.1|1655
1651167300000|2022-04-28 17:35:00|11289.7|11287.7|11288.9|11286.9|11292|11290|11288.9|11286.9|2630
1651167600000|2022-04-28 17:40:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11282.6|11280.6|3210
1651167900000|2022-04-28 17:45:00|11284.2|11282.2|11282.6|11280.6|11285|11283|11281.9|11279.9|2705
1651168200000|2022-04-28 17:50:00|11283|11281|11286.5|11284.5|11286.5|11284.5|11282.6|11280.6|1575
1651168500000|2022-04-28 17:55:00|11286.9|11284.9|11286.5|11284.5|11288.1|11286.1|11285|11283|2756
1651168800000|2022-04-28 18:00:00|11285.8|11283.8|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1151
1651169100000|2022-04-28 18:05:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|1285
1651169400000|2022-04-28 18:10:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|1102
1651169700000|2022-04-28 18:15:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|1041
1651170000000|2022-04-28 18:20:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|2401
1651170300000|2022-04-28 18:25:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11288.9|11286.9|1589
1651170600000|2022-04-28 18:30:00|11289.7|11287.7|11287.3|11285.3|11289.7|11287.7|11287.3|11285.3|2186
1651170900000|2022-04-28 18:35:00|11286.5|11284.5|11284.2|11282.2|11287.3|11285.3|11283.4|11281.4|2136
1651171200000|2022-04-28 18:40:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|2342
1651171500000|2022-04-28 18:45:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|2008
1651171800000|2022-04-28 18:50:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|2159
1651172100000|2022-04-28 18:55:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11281.1|11279.1|5135
1651172400000|2022-04-28 19:00:00|11285|11283|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|4661
1651172700000|2022-04-28 19:05:00|11288.9|11286.9|11289.7|11287.7|11290.5|11288.5|11288.9|11286.9|3429
1651173000000|2022-04-28 19:10:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|1839
1651173300000|2022-04-28 19:15:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|1372
1651173600000|2022-04-28 19:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.5|11288.5|916
1651173900000|2022-04-28 19:25:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|466
1651174200000|2022-04-28 19:30:00|11290.5|11288.5|11292|11290|11292|11290|11288.9|11286.9|1830
1651174500000|2022-04-28 19:35:00|11291.2|11289.2|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|2059
1651174800000|2022-04-28 19:40:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|1082
1651175100000|2022-04-28 19:45:00|11290.5|11288.5|11289.7|11287.7|11292|11290|11289.7|11287.7|1407
1651175400000|2022-04-28 19:50:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|1656
1651175700000|2022-04-28 19:55:00|11289.7|11287.7|11295.9|11293.9|11297.5|11295.5|11289.7|11287.7|4519
1651176000000|2022-04-28 20:00:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11294.4|11292.4|4245
1651176300000|2022-04-28 20:05:00|11297.5|11295.5|11300.6|11298.6|11301.4|11299.4|11297.5|11295.5|2171
1651176600000|2022-04-28 20:10:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1191
1651176900000|2022-04-28 20:15:00|11300.2|11298.2|11301.4|11299.4|11302.2|11300.2|11299.8|11297.8|656
1651177200000|2022-04-28 20:20:00|11301.8|11299.8|11303|11301|11306.1|11304.1|11301.4|11299.4|5230
1651177500000|2022-04-28 20:25:00|11302.2|11300.2|11299.8|11297.8|11303|11301|11299.8|11297.8|1515
1651177800000|2022-04-28 20:30:00|11300.6|11298.6|11295.9|11293.9|11300.6|11298.6|11295.1|11293.1|1411
1651178100000|2022-04-28 20:35:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11293.6|11291.6|1209
1651178400000|2022-04-28 20:40:00|11295.9|11293.9|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|1529
1651178700000|2022-04-28 20:45:00|11300.6|11298.6|11298.3|11296.3|11303|11301|11298.3|11296.3|1988
1651179000000|2022-04-28 20:50:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|1337
1651179300000|2022-04-28 20:55:00|11299|11297|11303.7|11301.7|11304.5|11302.5|11298.7|11296.7|2442
1651183200000|2022-04-28 22:00:00|11310.8|11308.8|11306.1|11304.1|11310.8|11308.8|11303.3|11301.3|1061
1651183500000|2022-04-28 22:05:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|89
1651183800000|2022-04-28 22:10:00|11306.5|11304.5|11303.7|11301.7|11306.5|11304.5|11303.3|11301.3|137
1651184100000|2022-04-28 22:15:00|11304.1|11302.1|11306.1|11304.1|11306.1|11304.1|11303.7|11301.7|78
1651184400000|2022-04-28 22:20:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|65
1651184700000|2022-04-28 22:25:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|16
1651185000000|2022-04-28 22:30:00|11305.7|11303.7|11301.4|11299.4|11306.1|11304.1|11301.4|11299.4|202
1651185300000|2022-04-28 22:35:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299|11297|350
1651185600000|2022-04-28 22:40:00|11299.8|11297.8|11301.8|11299.8|11302.2|11300.2|11299.8|11297.8|118
1651185900000|2022-04-28 22:45:00|11301.4|11299.4|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|163
1651186200000|2022-04-28 22:50:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|197
1651186500000|2022-04-28 22:55:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11298.3|11296.3|117
1651186800000|2022-04-28 23:00:00|11298.7|11296.7|11298.3|11296.3|11298.7|11296.7|11296.7|11294.7|173
1651187100000|2022-04-28 23:05:00|11298.7|11296.7|11297.5|11295.5|11299|11297|11297.5|11295.5|121
1651187400000|2022-04-28 23:10:00|11298.3|11296.3|11298.3|11296.3|11298.3|11296.3|11298.3|11296.3|57
1651187700000|2022-04-28 23:15:00|11297.9|11295.9|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|113
1651188000000|2022-04-28 23:20:00|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|11300.6|11298.6|118
1651188300000|2022-04-28 23:25:00|11301.4|11299.4|11300.6|11298.6|11301.8|11299.8|11300.6|11298.6|76
1651188600000|2022-04-28 23:30:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|78
1651188900000|2022-04-28 23:35:00|11301|11299|11299.8|11297.8|11301|11299|11299|11297|35
1651189200000|2022-04-28 23:40:00|11299.4|11297.4|11299.8|11297.8|11300.6|11298.6|11299|11297|206
1651189500000|2022-04-28 23:45:00|11299.4|11297.4|11299.8|11297.8|11299.8|11297.8|11299.4|11297.4|62
1651189800000|2022-04-28 23:50:00|11299.4|11297.4|11299.4|11297.4|11299.8|11297.8|11299|11297|43
1651190100000|2022-04-28 23:55:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11299|11297|75
1651190400000|2022-04-29 00:00:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|329
1651190700000|2022-04-29 00:05:00|11296.7|11294.7|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|81
1651191000000|2022-04-29 00:10:00|11297.9|11295.9|11297.9|11295.9|11299|11297|11297.5|11295.5|70
1651191300000|2022-04-29 00:15:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11297.5|11295.5|33
1651191600000|2022-04-29 00:20:00|11297.9|11295.9|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|41
1651191900000|2022-04-29 00:25:00|11298.7|11296.7|11297.5|11295.5|11298.7|11296.7|11297.5|11295.5|254
1651192200000|2022-04-29 00:30:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|153
1651192500000|2022-04-29 00:35:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|172
1651192800000|2022-04-29 00:40:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|140
1651193100000|2022-04-29 00:45:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|863
1651193400000|2022-04-29 00:50:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11295.1|11293.1|403
1651193700000|2022-04-29 00:55:00|11295.5|11293.5|11295.1|11293.1|11295.5|11293.5|11295.1|11293.1|64
1651194000000|2022-04-29 01:00:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|87
1651194300000|2022-04-29 01:05:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|300
1651194600000|2022-04-29 01:10:00|11297.5|11295.5|11299|11297|11299|11297|11297.5|11295.5|195
1651194900000|2022-04-29 01:15:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11298.3|11296.3|146
1651195200000|2022-04-29 01:20:00|11299|11297|11299|11297|11299.8|11297.8|11298.7|11296.7|124
1651195500000|2022-04-29 01:25:00|11298.7|11296.7|11299|11297|11299.8|11297.8|11298.7|11296.7|64
1651195800000|2022-04-29 01:30:00|11299.8|11297.8|11299.4|11297.4|11299.8|11297.8|11299|11297|85
1651196100000|2022-04-29 01:35:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|19
1651196400000|2022-04-29 01:40:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|145
1651196700000|2022-04-29 01:45:00|11299|11297|11298.3|11296.3|11299|11297|11298.3|11296.3|339
1651197000000|2022-04-29 01:50:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|320
1651197300000|2022-04-29 01:55:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|576
1651197600000|2022-04-29 02:00:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|203
1651197900000|2022-04-29 02:05:00|11294|11292|11294.4|11292.4|11294.4|11292.4|11293.6|11291.6|92
1651198200000|2022-04-29 02:10:00|11293.6|11291.6|11295.1|11293.1|11295.9|11293.9|11293.6|11291.6|198
1651198500000|2022-04-29 02:15:00|11294.8|11292.8|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|47
1651198800000|2022-04-29 02:20:00|11294.4|11292.4|11294|11292|11295.1|11293.1|11294|11292|85
1651199100000|2022-04-29 02:25:00|11293.6|11291.6|11293.6|11291.6|11294.4|11292.4|11293.6|11291.6|53
1651199400000|2022-04-29 02:30:00|||||||||44
1651199700000|2022-04-29 02:35:00|||||||||99
1651200000000|2022-04-29 02:40:00|11292.8|11290.8|11292|11290|11293.6|11291.6|11292|11290|160
1651200300000|2022-04-29 02:45:00|11291.2|11289.2|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|698
1651200600000|2022-04-29 02:50:00|11289.3|11287.3|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|347
1651200900000|2022-04-29 02:55:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11287.3|11285.3|163
1651201200000|2022-04-29 03:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|223
1651201500000|2022-04-29 03:05:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|19
1651201800000|2022-04-29 03:10:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11289.3|11287.3|10
1651202100000|2022-04-29 03:15:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|105
1651202400000|2022-04-29 03:20:00|||||||||14
1651202700000|2022-04-29 03:25:00|11290.1|11288.1|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|135
1651203000000|2022-04-29 03:30:00|11291.2|11289.2|11292.4|11290.4|11292.8|11290.8|11291.2|11289.2|25
1651203300000|2022-04-29 03:35:00|11292|11290|11292|11290|11292|11290|11291.2|11289.2|405
1651203600000|2022-04-29 03:40:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|54
1651203900000|2022-04-29 03:45:00|11290.5|11288.5|11291.2|11289.2|11291.2|11289.2|11290.5|11288.5|17
1651204200000|2022-04-29 03:50:00|11290.5|11288.5|11290.1|11288.1|11290.5|11288.5|11289.7|11287.7|62
1651204500000|2022-04-29 03:55:00|11289.7|11287.7|11289.7|11287.7|11290.1|11288.1|11289.7|11287.7|26
1651204800000|2022-04-29 04:00:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|303
1651205100000|2022-04-29 04:05:00|||||||||11
1651205400000|2022-04-29 04:10:00|11288.5|11286.5|11288.1|11286.1|11288.5|11286.5|11288.1|11286.1|61
1651205700000|2022-04-29 04:15:00|11288.5|11286.5|11288.5|11286.5|11288.9|11286.9|11288.5|11286.5|73
1651206000000|2022-04-29 04:20:00|11288.1|11286.1|11288.1|11286.1|11288.1|11286.1|11287.7|11285.7|57
1651206300000|2022-04-29 04:25:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11287.3|11285.3|43
1651206600000|2022-04-29 04:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|107
1651206900000|2022-04-29 04:35:00|11290.1|11288.1|11291.2|11289.2|11291.2|11289.2|11290.1|11288.1|15
1651207200000|2022-04-29 04:40:00|11292|11290|11293.6|11291.6|11293.6|11291.6|11292|11290|147
1651207500000|2022-04-29 04:45:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|268
1651207800000|2022-04-29 04:50:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|161
1651208100000|2022-04-29 04:55:00|11294.4|11292.4|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|146
1651208400000|2022-04-29 05:00:00|11295.5|11293.5|11293.6|11291.6|11295.5|11293.5|11293.2|11291.2|361
1651208700000|2022-04-29 05:05:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292.8|11290.8|174
1651209000000|2022-04-29 05:10:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11291.2|11289.2|285
1651209300000|2022-04-29 05:15:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292.4|11290.4|150
1651209600000|2022-04-29 05:20:00|11292.4|11290.4|11292|11290|11293.6|11291.6|11292|11290|98
1651209900000|2022-04-29 05:25:00|11291.2|11289.2|11292|11290|11292|11290|11291.2|11289.2|57
1651210200000|2022-04-29 05:30:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.5|11286.5|124
1651210500000|2022-04-29 05:35:00|11289.3|11287.3|11288.5|11286.5|11289.7|11287.7|11288.1|11286.1|227
1651210800000|2022-04-29 05:40:00|11288.9|11286.9|11290.1|11288.1|11290.8|11288.8|11288.9|11286.9|74
1651211100000|2022-04-29 05:45:00|11290.5|11288.5|11291.6|11289.6|11292|11290|11290.5|11288.5|45
1651211400000|2022-04-29 05:50:00|11292|11290|11289.3|11287.3|11293.6|11291.6|11288.9|11286.9|162
1651211700000|2022-04-29 05:55:00|11288.9|11286.9|11290.1|11288.1|11290.5|11288.5|11288.9|11286.9|42
1651212000000|2022-04-29 06:00:00|11290.5|11288.5|11286.5|11284.5|11292.8|11290.8|11286.5|11284.5|831
1651212300000|2022-04-29 06:05:00|11287.3|11285.3|11290.8|11288.8|11291.2|11289.2|11286.5|11284.5|288
1651212600000|2022-04-29 06:10:00|11291.2|11289.2|11291.2|11289.2|11291.6|11289.6|11288.9|11286.9|581
1651212900000|2022-04-29 06:15:00|11291.6|11289.6|11292.8|11290.8|11294.4|11292.4|11291.6|11289.6|625
1651213200000|2022-04-29 06:20:00|11293.2|11291.2|11295.9|11293.9|11295.9|11293.9|11290.1|11288.1|300
1651213500000|2022-04-29 06:25:00|11296.7|11294.7|11299|11297|11299|11297|11295.1|11293.1|715
1651213800000|2022-04-29 06:30:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|557
1651214100000|2022-04-29 06:35:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.1|11293.1|550
1651214400000|2022-04-29 06:40:00|11296.3|11294.3|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|967
1651214700000|2022-04-29 06:45:00|11294.4|11292.4|11295.9|11293.9|11298.7|11296.7|11292.8|11290.8|1280
1651215000000|2022-04-29 06:50:00|11296.7|11294.7|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|413
1651215300000|2022-04-29 06:55:00|11293.6|11291.6|11299|11297|11299|11297|11292.8|11290.8|927
1651215600000|2022-04-29 07:00:00|11298.3|11296.3|11300.6|11298.6|11301.4|11299.4|11298.3|11296.3|1240
1651215900000|2022-04-29 07:05:00|11299.8|11297.8|11301.4|11299.4|11303|11301|11297.5|11295.5|869
1651216200000|2022-04-29 07:10:00|11302.2|11300.2|11296.7|11294.7|11302.2|11300.2|11295.9|11293.9|1113
1651216500000|2022-04-29 07:15:00|11297.1|11295.1|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|558
1651216800000|2022-04-29 07:20:00|11295.9|11293.9|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|797
1651217100000|2022-04-29 07:25:00|11300.6|11298.6|11300.6|11298.6|11303|11301|11300.6|11298.6|774
1651217400000|2022-04-29 07:30:00|11299.8|11297.8|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|563
1651217700000|2022-04-29 07:35:00|11299.4|11297.4|11299|11297|11301.4|11299.4|11298.3|11296.3|511
1651218000000|2022-04-29 07:40:00|11298.3|11296.3|11299.8|11297.8|11301|11299|11297.5|11295.5|870
1651218300000|2022-04-29 07:45:00|11300.6|11298.6|11297.5|11295.5|11301.4|11299.4|11297.5|11295.5|295
1651218600000|2022-04-29 07:50:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|408
1651218900000|2022-04-29 07:55:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11299|11297|227
1651219200000|2022-04-29 08:00:00|11299|11297|11299.8|11297.8|11300.6|11298.6|11297.5|11295.5|430
1651219500000|2022-04-29 08:05:00|11299|11297|11296.3|11294.3|11299.8|11297.8|11295.9|11293.9|796
1651219800000|2022-04-29 08:10:00|11296.7|11294.7|11296.7|11294.7|11299|11297|11295.9|11293.9|740
1651220100000|2022-04-29 08:15:00|11297.1|11295.1|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|318
1651220400000|2022-04-29 08:20:00|11296.7|11294.7|11297.9|11295.9|11298.3|11296.3|11295.9|11293.9|919
1651220700000|2022-04-29 08:25:00|11298.3|11296.3|11297.5|11295.5|11300.6|11298.6|11297.5|11295.5|865
1651221000000|2022-04-29 08:30:00|11297.9|11295.9|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|870
1651221300000|2022-04-29 08:35:00|11297.1|11295.1|11293.6|11291.6|11298.3|11296.3|11293.6|11291.6|679
1651221600000|2022-04-29 08:40:00|11294|11292|11292|11290|11294.4|11292.4|11291.2|11289.2|675
1651221900000|2022-04-29 08:45:00|11292.8|11290.8|11292|11290|11292.8|11290.8|11291.2|11289.2|435
1651222200000|2022-04-29 08:50:00|11291.6|11289.6|11286.5|11284.5|11292|11290|11285.8|11283.8|1366
1651222500000|2022-04-29 08:55:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11286.5|11284.5|615
1651222800000|2022-04-29 09:00:00|11287.3|11285.3|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|856
1651223100000|2022-04-29 09:05:00|11288.1|11286.1|11285.8|11283.8|11289.7|11287.7|11285.8|11283.8|1490
1651223400000|2022-04-29 09:10:00|11286.5|11284.5|11278.7|11276.7|11286.5|11284.5|11278.7|11276.7|2048
1651223700000|2022-04-29 09:15:00|11278|11276|11280.3|11278.3|11281.9|11279.9|11277.2|11275.2|1389
1651224000000|2022-04-29 09:20:00|11281.1|11279.1|11279.5|11277.5|11281.9|11279.9|11279.5|11277.5|608
1651224300000|2022-04-29 09:25:00|11279.1|11277.1|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|1694
1651224600000|2022-04-29 09:30:00|11276|11274|11278|11276|11278|11276|11273.3|11271.3|1045
1651224900000|2022-04-29 09:35:00|11278.7|11276.7|11272.5|11270.5|11278.7|11276.7|11271.7|11269.7|1936
1651225200000|2022-04-29 09:40:00|11272.1|11270.1|11268.6|11266.6|11272.5|11270.5|11268.6|11266.6|2844
1651225500000|2022-04-29 09:45:00|11269.4|11267.4|11269.4|11267.4|11272.5|11270.5|11267|11265|2623
1651225800000|2022-04-29 09:50:00|11268.6|11266.6|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|852
1651226100000|2022-04-29 09:55:00|11270.1|11268.1|11272.5|11270.5|11272.5|11270.5|11268.6|11266.6|943
1651226400000|2022-04-29 10:00:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11271.7|11269.7|501
1651226700000|2022-04-29 10:05:00|11272.5|11270.5|11271.7|11269.7|11274|11272|11271.7|11269.7|1002
1651227000000|2022-04-29 10:10:00|11271.3|11269.3|11272.5|11270.5|11274|11272|11270.9|11268.9|532
1651227300000|2022-04-29 10:15:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11270.9|11268.9|1033
1651227600000|2022-04-29 10:20:00|11272.5|11270.5|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|349
1651227900000|2022-04-29 10:25:00|11271.7|11269.7|11273.3|11271.3|11273.3|11271.3|11270.9|11268.9|321
1651228200000|2022-04-29 10:30:00|11273.7|11271.7|11273.3|11271.3|11274.8|11272.8|11272.5|11270.5|385
1651228500000|2022-04-29 10:35:00|11272.9|11270.9|11270.9|11268.9|11273.3|11271.3|11270.1|11268.1|572
1651228800000|2022-04-29 10:40:00|11270.1|11268.1|11274.8|11272.8|11275.6|11273.6|11270.1|11268.1|657
1651229100000|2022-04-29 10:45:00|11275.6|11273.6|11276|11274|11276.4|11274.4|11274.8|11272.8|683
1651229400000|2022-04-29 10:50:00|11275.6|11273.6|11278|11276|11278|11276|11274.8|11272.8|430
1651229700000|2022-04-29 10:55:00|11277.2|11275.2|11278.7|11276.7|11279.5|11277.5|11276.4|11274.4|923
1651230000000|2022-04-29 11:00:00|11279.5|11277.5|11278.7|11276.7|11281.1|11279.1|11278.7|11276.7|1056
1651230300000|2022-04-29 11:05:00|11278|11276|11278|11276|11279.5|11277.5|11277.2|11275.2|452
1651230600000|2022-04-29 11:10:00|11277.2|11275.2|11278|11276|11278.7|11276.7|11277.2|11275.2|594
1651230900000|2022-04-29 11:15:00|11277.2|11275.2|11279.5|11277.5|11280.3|11278.3|11277.2|11275.2|492
1651231200000|2022-04-29 11:20:00|11280.3|11278.3|11276.4|11274.4|11280.3|11278.3|11276.4|11274.4|1558
1651231500000|2022-04-29 11:25:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|848
1651231800000|2022-04-29 11:30:00|11274|11272|11277.2|11275.2|11277.2|11275.2|11273.3|11271.3|642
1651232100000|2022-04-29 11:35:00|11276.4|11274.4|11279.1|11277.1|11279.5|11277.5|11276.4|11274.4|605
1651232400000|2022-04-29 11:40:00|11279.5|11277.5|11278.7|11276.7|11279.5|11277.5|11277.2|11275.2|929
1651232700000|2022-04-29 11:45:00|11279.5|11277.5|11281.1|11279.1|11282.6|11280.6|11278.7|11276.7|1604
1651233000000|2022-04-29 11:50:00|11280.3|11278.3|11284.2|11282.2|11284.2|11282.2|11280.3|11278.3|2178
1651233300000|2022-04-29 11:55:00|11283.4|11281.4|11284.2|11282.2|11285|11283|11281.1|11279.1|1671
1651233600000|2022-04-29 12:00:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11281.1|11279.1|1301
1651233900000|2022-04-29 12:05:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11278.7|11276.7|2418
1651234200000|2022-04-29 12:10:00|11279.5|11277.5|11285|11283|11285.8|11283.8|11279.5|11277.5|1738
1651234500000|2022-04-29 12:15:00|11284.2|11282.2|11279.5|11277.5|11285.8|11283.8|11278.7|11276.7|2403
1651234800000|2022-04-29 12:20:00|11280.3|11278.3|11270.1|11268.1|11281.1|11279.1|11270.1|11268.1|7668
1651235100000|2022-04-29 12:25:00|11270.9|11268.9|11268.6|11266.6|11272.5|11270.5|11267|11265|7247
1651235400000|2022-04-29 12:30:00|11267|11265|11259.2|11257.2|11267|11265|11245.9|11243.9|12692
1651235700000|2022-04-29 12:35:00|11258.4|11256.4|11251.4|11249.4|11259.2|11257.2|11250.6|11248.6|8822
1651236000000|2022-04-29 12:40:00|11250.6|11248.6|11256.1|11254.1|11259.2|11257.2|11250.6|11248.6|6502
1651236300000|2022-04-29 12:45:00|11255.3|11253.3|11257.6|11255.6|11259.2|11257.2|11255.3|11253.3|4003
1651236600000|2022-04-29 12:50:00|11256.9|11254.9|11246.7|11244.7|11257.6|11255.6|11246.7|11244.7|5989
1651236900000|2022-04-29 12:55:00|11247.5|11245.5|11248.3|11246.3|11249.8|11247.8|11242|11240|5181
1651237200000|2022-04-29 13:00:00|11247.5|11245.5|11250.6|11248.6|11252.2|11250.2|11244.4|11242.4|6975
1651237500000|2022-04-29 13:05:00|11249.8|11247.8|11244.4|11242.4|11250.6|11248.6|11244.4|11242.4|6081
1651237800000|2022-04-29 13:10:00|11244.8|11242.8|11249|11247|11251.4|11249.4|11242.8|11240.8|6246
1651238100000|2022-04-29 13:15:00|11249.8|11247.8|11254.5|11252.5|11256.1|11254.1|11245.9|11243.9|6715
1651238400000|2022-04-29 13:20:00|11256.1|11254.1|11248.3|11246.3|11257.6|11255.6|11248.3|11246.3|7757
1651238700000|2022-04-29 13:25:00|11249|11247|11245.9|11243.9|11249|11247|11244.4|11242.4|4894
1651239000000|2022-04-29 13:30:00|11245.1|11243.1|11250.6|11248.6|11251.4|11249.4|11242.8|11240.8|7024
1651239300000|2022-04-29 13:35:00|11249.8|11247.8|11253.7|11251.7|11254.5|11252.5|11246.7|11244.7|6536
1651239600000|2022-04-29 13:40:00|11253|11251|11258.4|11256.4|11260|11258|11252.2|11250.2|8587
1651239900000|2022-04-29 13:45:00|11259.2|11257.2|11264.7|11262.7|11266.2|11264.2|11258.4|11256.4|8908
1651240200000|2022-04-29 13:50:00|11265.5|11263.5|11271.7|11269.7|11271.7|11269.7|11264.7|11262.7|5573
1651240500000|2022-04-29 13:55:00|11272.5|11270.5|11269.4|11267.4|11275.6|11273.6|11268.6|11266.6|9096
1651240800000|2022-04-29 14:00:00|11270.1|11268.1|11273.3|11271.3|11274.8|11272.8|11270.1|11268.1|6307
1651241100000|2022-04-29 14:05:00|11274|11272|11267.8|11265.8|11275.6|11273.6|11266.2|11264.2|7134
1651241400000|2022-04-29 14:10:00|11268.6|11266.6|11267.8|11265.8|11270.1|11268.1|11267|11265|4663
1651241700000|2022-04-29 14:15:00|11268.6|11266.6|11266.2|11264.2|11271.7|11269.7|11266.2|11264.2|2639
1651242000000|2022-04-29 14:20:00|11267|11265|11271.7|11269.7|11272.5|11270.5|11264.7|11262.7|5960
1651242300000|2022-04-29 14:25:00|11270.9|11268.9|11267|11265|11272.5|11270.5|11264.7|11262.7|3429
1651242600000|2022-04-29 14:30:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11264.7|11262.7|3380
1651242900000|2022-04-29 14:35:00|11266.2|11264.2|11269.4|11267.4|11269.4|11267.4|11265.5|11263.5|2780
1651243200000|2022-04-29 14:40:00|11270.1|11268.1|11266.2|11264.2|11272.5|11270.5|11265.5|11263.5|2904
1651243500000|2022-04-29 14:45:00|11265.5|11263.5|11273.3|11271.3|11273.3|11271.3|11264.7|11262.7|3333
1651243800000|2022-04-29 14:50:00|11274|11272|11276.4|11274.4|11276.4|11274.4|11272.5|11270.5|5185
1651244100000|2022-04-29 14:55:00|11277.2|11275.2|11273.3|11271.3|11278|11276|11272.5|11270.5|5148
1651244400000|2022-04-29 15:00:00|11274|11272|11271.7|11269.7|11276.4|11274.4|11270.9|11268.9|5526
1651244700000|2022-04-29 15:05:00|11270.9|11268.9|11268.6|11266.6|11270.9|11268.9|11264.7|11262.7|5364
1651245000000|2022-04-29 15:10:00|11268.2|11266.2|11265.5|11263.5|11268.6|11266.6|11263.9|11261.9|2923
1651245300000|2022-04-29 15:15:00|11264.7|11262.7|11259.2|11257.2|11265.5|11263.5|11258.4|11256.4|4047
1651245600000|2022-04-29 15:20:00|11258.4|11256.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|4040
1651245900000|2022-04-29 15:25:00|11258|11256|11261.5|11259.5|11261.5|11259.5|11257.6|11255.6|2140
1651246200000|2022-04-29 15:30:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|2646
1651246500000|2022-04-29 15:35:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11259.2|11257.2|1238
1651246800000|2022-04-29 15:40:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|3083
1651247100000|2022-04-29 15:45:00|11261.5|11259.5|11260.8|11258.8|11261.5|11259.5|11257.6|11255.6|2700
1651247400000|2022-04-29 15:50:00|11261.5|11259.5|11261.5|11259.5|11261.5|11259.5|11259.2|11257.2|1934
1651247700000|2022-04-29 15:55:00|11260.8|11258.8|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|1942
1651248000000|2022-04-29 16:00:00|11257.6|11255.6|11258.4|11256.4|11260|11258|11256.1|11254.1|2217
1651248300000|2022-04-29 16:05:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|1907
1651248600000|2022-04-29 16:10:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|790
1651248900000|2022-04-29 16:15:00|11258.4|11256.4|11256.1|11254.1|11260|11258|11256.1|11254.1|1111
1651249200000|2022-04-29 16:20:00|11256.9|11254.9|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|1896
1651249500000|2022-04-29 16:25:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11260|11258|2051
1651249800000|2022-04-29 16:30:00|11261.2|11259.2|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|2807
1651250100000|2022-04-29 16:35:00|11261.5|11259.5|11263.1|11261.1|11263.1|11261.1|11261.5|11259.5|1388
1651250400000|2022-04-29 16:40:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11263.1|11261.1|1046
1651250700000|2022-04-29 16:45:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|1634
1651251000000|2022-04-29 16:50:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11260|11258|2346
1651251300000|2022-04-29 16:55:00|11263.1|11261.1|11260|11258|11263.1|11261.1|11260|11258|1038
1651251600000|2022-04-29 17:00:00|11259.2|11257.2|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|1208
1651251900000|2022-04-29 17:05:00|11260|11258|11260|11258|11260.8|11258.8|11260|11258|1071
1651252200000|2022-04-29 17:10:00|11259.2|11257.2|11260|11258|11260.8|11258.8|11258.4|11256.4|2653
1651252500000|2022-04-29 17:15:00|11259.2|11257.2|11261.5|11259.5|11261.5|11259.5|11258.4|11256.4|2178
1651252800000|2022-04-29 17:20:00|11260.8|11258.8|11263.1|11261.1|11263.1|11261.1|11260|11258|3178
1651253100000|2022-04-29 17:25:00|11262.3|11260.3|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|902
1651253400000|2022-04-29 17:30:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11260.8|11258.8|486
1651253700000|2022-04-29 17:35:00|11263.1|11261.1|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|1592
1651254000000|2022-04-29 17:40:00|11263.1|11261.1|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|1566
1651254300000|2022-04-29 17:45:00|11262.3|11260.3|11263.9|11261.9|11263.9|11261.9|11262.3|11260.3|1731
1651254600000|2022-04-29 17:50:00|11263.1|11261.1|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|1804
1651254900000|2022-04-29 17:55:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11260|11258|2445
1651255200000|2022-04-29 18:00:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11261.5|11259.5|1571
1651255500000|2022-04-29 18:05:00|11265.5|11263.5|11263.9|11261.9|11266.2|11264.2|11263.9|11261.9|3304
1651255800000|2022-04-29 18:10:00|11264.3|11262.3|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|2781
1651256100000|2022-04-29 18:15:00|11262.3|11260.3|11267.8|11265.8|11268.6|11266.6|11262.3|11260.3|2454
1651256400000|2022-04-29 18:20:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|2107
1651256700000|2022-04-29 18:25:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|1958
1651257000000|2022-04-29 18:30:00|11270.5|11268.5|11267.8|11265.8|11270.9|11268.9|11267.8|11265.8|1529
1651257300000|2022-04-29 18:35:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|1948
1651257600000|2022-04-29 18:40:00|11269.4|11267.4|11274.8|11272.8|11274.8|11272.8|11269.4|11267.4|4554
1651257900000|2022-04-29 18:45:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11272.5|11270.5|3123
1651258200000|2022-04-29 18:50:00|11271.7|11269.7|11269.4|11267.4|11272.5|11270.5|11267|11265|5843
1651258500000|2022-04-29 18:55:00|11268.6|11266.6|11268.6|11266.6|11270.9|11268.9|11267|11265|12498
1651258800000|2022-04-29 19:00:00|11267.8|11265.8|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|7078
1651259100000|2022-04-29 19:05:00|11268.6|11266.6|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|1918
1651259400000|2022-04-29 19:10:00|11265.5|11263.5|11270.1|11268.1|11270.1|11268.1|11265.5|11263.5|3305
1651259700000|2022-04-29 19:15:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|2530
1651260000000|2022-04-29 19:20:00|11267.8|11265.8|11263.9|11261.9|11269.4|11267.4|11263.9|11261.9|5100
1651260300000|2022-04-29 19:25:00|11263.1|11261.1|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|4182
1651260600000|2022-04-29 19:30:00|11261.9|11259.9|11263.9|11261.9|11265.5|11263.5|11260.8|11258.8|5479
1651260900000|2022-04-29 19:35:00|11264.7|11262.7|11260.8|11258.8|11265.5|11263.5|11260.8|11258.8|3824
1651261200000|2022-04-29 19:40:00|11260.4|11258.4|11258.4|11256.4|11260.8|11258.8|11257.6|11255.6|4988
1651261500000|2022-04-29 19:45:00|11258|11256|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|7822
1651261800000|2022-04-29 19:50:00|11256.9|11254.9|11256.9|11254.9|11260.8|11258.8|11253.7|11251.7|7736
1651262100000|2022-04-29 19:55:00|11256.1|11254.1|11256.1|11254.1|11259.2|11257.2|11254.5|11252.5|13670
1651262400000|2022-04-29 20:00:00|11256.9|11254.9|11249|11247|11258.4|11256.4|11245.9|11243.9|13403
1651262700000|2022-04-29 20:05:00|11248.3|11246.3|11252.2|11250.2|11254.5|11252.5|11248.3|11246.3|5960
1651263000000|2022-04-29 20:10:00|11253|11251|11249.8|11247.8|11255.3|11253.3|11249.8|11247.8|4150
1651263300000|2022-04-29 20:15:00|11249|11247|11247.5|11245.5|11250.6|11248.6|11247.5|11245.5|4066
1651263600000|2022-04-29 20:20:00|11248.3|11246.3|11251.4|11249.4|11251.4|11249.4|11248.3|11246.3|1648
1651263900000|2022-04-29 20:25:00|11250.6|11248.6|11249.8|11247.8|11253|11251|11249.8|11247.8|2276
1651264200000|2022-04-29 20:30:00|11249|11247|11249|11247|11251.4|11249.4|11249|11247|3375
1651264500000|2022-04-29 20:35:00|11249.8|11247.8|11246.7|11244.7|11249.8|11247.8|11245.9|11243.9|2686
1651264800000|2022-04-29 20:40:00|11245.9|11243.9|11247.5|11245.5|11248.3|11246.3|11245.1|11243.1|3009
1651265100000|2022-04-29 20:45:00|11248.3|11246.3|11249.8|11247.8|11249.8|11247.8|11247.1|11245.1|2430
1651265400000|2022-04-29 20:50:00|11250.6|11248.6|11249|11247|11250.6|11248.6|11249|11247|2714
1651265700000|2022-04-29 20:55:00|11249.8|11247.8|11249|11247|11249.8|11247.8|11248.3|11246.3|1754
1651442400000|2022-05-01 22:00:00|11249.4|11247.4|11247.5|11245.5|11249.4|11247.4|11242.8|11240.8|1283
1651442700000|2022-05-01 22:05:00|11246.7|11244.7|11243.6|11241.6|11247.5|11245.5|11241.2|11239.2|1188
1651443000000|2022-05-01 22:10:00|11244.4|11242.4|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|425
1651443300000|2022-05-01 22:15:00|11247.1|11245.1|11245.9|11243.9|11247.1|11245.1|11245.1|11243.1|320
1651443600000|2022-05-01 22:20:00|11246.7|11244.7|11248.3|11246.3|11249|11247|11246.7|11244.7|608
1651443900000|2022-05-01 22:25:00|11247.9|11245.9|11245.1|11243.1|11248.3|11246.3|11244.4|11242.4|327
1651444200000|2022-05-01 22:30:00|11244.8|11242.8|11245.9|11243.9|11246.7|11244.7|11242.8|11240.8|237
1651444500000|2022-05-01 22:35:00|11246.3|11244.3|11248.3|11246.3|11249.4|11247.4|11245.9|11243.9|276
1651444800000|2022-05-01 22:40:00|11247.5|11245.5|11246.7|11244.7|11248.3|11246.3|11246.3|11244.3|86
1651445100000|2022-05-01 22:45:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11244.4|11242.4|242
1651445400000|2022-05-01 22:50:00|11247.5|11245.5|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|145
1651445700000|2022-05-01 22:55:00|11247.9|11245.9|11250.6|11248.6|11250.6|11248.6|11247.9|11245.9|151
1651446000000|2022-05-01 23:00:00|11250.2|11248.2|11250.6|11248.6|11251.4|11249.4|11249.8|11247.8|484
1651446300000|2022-05-01 23:05:00|11251|11249|11249.8|11247.8|11251.4|11249.4|11249|11247|348
1651446600000|2022-05-01 23:10:00|11250.6|11248.6|11249.8|11247.8|11250.6|11248.6|11249.8|11247.8|171
1651446900000|2022-05-01 23:15:00|||||||||71
1651447200000|2022-05-01 23:20:00|11248.7|11246.7|11249|11247|11250.6|11248.6|11248.3|11246.3|418
1651447500000|2022-05-01 23:25:00|11248.3|11246.3|11248.3|11246.3|11249|11247|11248.3|11246.3|163
1651447800000|2022-05-01 23:30:00|11249|11247|11249|11247|11249.8|11247.8|11249|11247|92
1651448100000|2022-05-01 23:35:00|11249.8|11247.8|11249.8|11247.8|11249.8|11247.8|11249|11247|151
1651448400000|2022-05-01 23:40:00|11249.4|11247.4|11249.8|11247.8|11249.8|11247.8|11249|11247|125
1651448700000|2022-05-01 23:45:00|11249.4|11247.4|11249|11247|11250.6|11248.6|11249|11247|270
1651449000000|2022-05-01 23:50:00|11249.4|11247.4|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|291
1651449300000|2022-05-01 23:55:00|11247.5|11245.5|11245.1|11243.1|11247.5|11245.5|11244.4|11242.4|612
1651449600000|2022-05-02 00:00:00|11244.8|11242.8|11245.9|11243.9|11247.5|11245.5|11242|11240|786
1651449900000|2022-05-02 00:05:00|11246.7|11244.7|11248.3|11246.3|11249.8|11247.8|11246.7|11244.7|367
1651450200000|2022-05-02 00:10:00|11249|11247|11251.4|11249.4|11252.2|11250.2|11249|11247|1077
1651450500000|2022-05-02 00:15:00|11250.6|11248.6|11250.6|11248.6|11252.2|11250.2|11249.8|11247.8|414
1651450800000|2022-05-02 00:20:00|11251.4|11249.4|11249|11247|11251.4|11249.4|11249|11247|258
1651451100000|2022-05-02 00:25:00|11248.3|11246.3|11244.8|11242.8|11249.8|11247.8|11244.8|11242.8|315
1651451400000|2022-05-02 00:30:00|11245.1|11243.1|11248.3|11246.3|11248.3|11246.3|11242.8|11240.8|499
1651451700000|2022-05-02 00:35:00|11249|11247|11246.7|11244.7|11249|11247|11246.7|11244.7|278
1651452000000|2022-05-02 00:40:00|11245.9|11243.9|11245.9|11243.9|11246.3|11244.3|11244.4|11242.4|97
1651452300000|2022-05-02 00:45:00|11245.1|11243.1|11242.4|11240.4|11245.1|11243.1|11241.2|11239.2|558
1651452600000|2022-05-02 00:50:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11240.5|11238.5|1048
1651452900000|2022-05-02 00:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|324
1651453200000|2022-05-02 01:00:00|11244.4|11242.4|11243.6|11241.6|11245.9|11243.9|11242|11240|486
1651453500000|2022-05-02 01:05:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11242.8|11240.8|135
1651453800000|2022-05-02 01:10:00|11243.6|11241.6|11242|11240|11245.1|11243.1|11241.6|11239.6|144
1651454100000|2022-05-02 01:15:00|11241.6|11239.6|11242.8|11240.8|11242.8|11240.8|11239.7|11237.7|356
1651454400000|2022-05-02 01:20:00|11242.4|11240.4|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|1016
1651454700000|2022-05-02 01:25:00|11241.2|11239.2|11245.1|11243.1|11245.1|11243.1|11239.7|11237.7|450
1651455000000|2022-05-02 01:30:00|11244.8|11242.8|11245.9|11243.9|11246.7|11244.7|11244.4|11242.4|297
1651455300000|2022-05-02 01:35:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|82
1651455600000|2022-05-02 01:40:00|11245.1|11243.1|11247.5|11245.5|11247.5|11245.5|11245.1|11243.1|128
1651455900000|2022-05-02 01:45:00|11246.7|11244.7|11246.7|11244.7|11247.5|11245.5|11245.9|11243.9|295
1651456200000|2022-05-02 01:50:00|11246.3|11244.3|11245.9|11243.9|11246.7|11244.7|11245.1|11243.1|375
1651456500000|2022-05-02 01:55:00|11245.5|11243.5|11244.4|11242.4|11245.9|11243.9|11244|11242|150
1651456800000|2022-05-02 02:00:00|11245.1|11243.1|11246.7|11244.7|11249|11247|11245.1|11243.1|361
1651457100000|2022-05-02 02:05:00|11246.3|11244.3|11246.7|11244.7|11246.7|11244.7|11245.9|11243.9|336
1651457400000|2022-05-02 02:10:00|11246.3|11244.3|11244.4|11242.4|11246.7|11244.7|11244.4|11242.4|102
1651457700000|2022-05-02 02:15:00|11243.6|11241.6|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|166
1651458000000|2022-05-02 02:20:00|11245.5|11243.5|11245.1|11243.1|11245.5|11243.5|11244.4|11242.4|203
1651458300000|2022-05-02 02:25:00|11244.4|11242.4|11246.7|11244.7|11247.5|11245.5|11244.4|11242.4|368
1651458600000|2022-05-02 02:30:00|11247.1|11245.1|11247.5|11245.5|11247.5|11245.5|11246.7|11244.7|163
1651458900000|2022-05-02 02:35:00|11246.7|11244.7|11248.3|11246.3|11248.7|11246.7|11245.9|11243.9|177
1651459200000|2022-05-02 02:40:00|11248.7|11246.7|11248.3|11246.3|11249|11247|11247.5|11245.5|450
1651459500000|2022-05-02 02:45:00|11248.7|11246.7|11248.3|11246.3|11249|11247|11248.3|11246.3|77
1651459800000|2022-05-02 02:50:00|11249|11247|11249.4|11247.4|11249.8|11247.8|11249|11247|187
1651460100000|2022-05-02 02:55:00|11249.8|11247.8|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|156
1651460400000|2022-05-02 03:00:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|117
1651460700000|2022-05-02 03:05:00|11249|11247|11249.8|11247.8|11249.8|11247.8|11248.3|11246.3|287
1651461000000|2022-05-02 03:10:00|11249.4|11247.4|11249|11247|11249.4|11247.4|11248.7|11246.7|88
1651461300000|2022-05-02 03:15:00|11248.3|11246.3|11249|11247|11249|11247|11248.3|11246.3|78
1651461600000|2022-05-02 03:20:00|11249.4|11247.4|11249.4|11247.4|11250.6|11248.6|11249|11247|365
1651461900000|2022-05-02 03:25:00|11249.8|11247.8|11246.7|11244.7|11249.8|11247.8|11246.7|11244.7|629
1651462200000|2022-05-02 03:30:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11245.1|11243.1|393
1651462500000|2022-05-02 03:35:00|11245.5|11243.5|11245.9|11243.9|11245.9|11243.9|11243.6|11241.6|341
1651462800000|2022-05-02 03:40:00|11246.3|11244.3|11247.5|11245.5|11248.3|11246.3|11246.3|11244.3|344
1651463100000|2022-05-02 03:45:00|11247.1|11245.1|11247.5|11245.5|11248.3|11246.3|11246.3|11244.3|164
1651463400000|2022-05-02 03:50:00|11247.9|11245.9|11249|11247|11249|11247|11247.9|11245.9|34
1651463700000|2022-05-02 03:55:00|11248.3|11246.3|11247.5|11245.5|11249|11247|11247.5|11245.5|69
1651464000000|2022-05-02 04:00:00|11247.1|11245.1|11248.3|11246.3|11248.3|11246.3|11247.1|11245.1|137
1651464300000|2022-05-02 04:05:00|11247.9|11245.9|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|92
1651464600000|2022-05-02 04:10:00|11246.7|11244.7|11247.5|11245.5|11247.5|11245.5|11246.7|11244.7|28
1651464900000|2022-05-02 04:15:00|11246.7|11244.7|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|737
1651465200000|2022-05-02 04:20:00|11244.8|11242.8|11245.1|11243.1|11245.9|11243.9|11244.8|11242.8|229
1651465500000|2022-05-02 04:25:00|11244.4|11242.4|11245.1|11243.1|11245.1|11243.1|11242.8|11240.8|382
1651465800000|2022-05-02 04:30:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|127
1651466100000|2022-05-02 04:35:00|11244|11242|11244.8|11242.8|11245.1|11243.1|11243.6|11241.6|267
1651466400000|2022-05-02 04:40:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11243.6|11241.6|83
1651466700000|2022-05-02 04:45:00|||||||||50
1651467000000|2022-05-02 04:50:00|11243.6|11241.6|11242.8|11240.8|11243.6|11241.6|11242.8|11240.8|352
1651467300000|2022-05-02 04:55:00|11242|11240|11242.8|11240.8|11242.8|11240.8|11241.2|11239.2|317
1651467600000|2022-05-02 05:00:00|11242.4|11240.4|11243.6|11241.6|11243.6|11241.6|11240.5|11238.5|383
1651467900000|2022-05-02 05:05:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11241.6|11239.6|232
1651468200000|2022-05-02 05:10:00|||||||||12
1651468500000|2022-05-02 05:15:00|||||||||62
1651468800000|2022-05-02 05:20:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|34
1651469100000|2022-05-02 05:25:00|11243.2|11241.2|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|100
1651469400000|2022-05-02 05:30:00|11242.8|11240.8|11242.8|11240.8|11243.6|11241.6|11242|11240|482
1651469700000|2022-05-02 05:35:00|11243.6|11241.6|11243.6|11241.6|11243.6|11241.6|11242.8|11240.8|73
1651470000000|2022-05-02 05:40:00|11242.8|11240.8|11241.2|11239.2|11242.8|11240.8|11241.2|11239.2|99
1651470300000|2022-05-02 05:45:00|11240.8|11238.8|11242|11240|11242|11240|11238.9|11236.9|436
1651470600000|2022-05-02 05:50:00|11242.8|11240.8|11242.8|11240.8|11242.8|11240.8|11242|11240|137
1651470900000|2022-05-02 05:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11243.6|11241.6|64
1651471200000|2022-05-02 06:00:00|11242.8|11240.8|11245.1|11243.1|11245.9|11243.9|11242.8|11240.8|734
1651471500000|2022-05-02 06:05:00|11245.5|11243.5|11245.1|11243.1|11245.9|11243.9|11245.1|11243.1|159
1651471800000|2022-05-02 06:10:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|247
1651472100000|2022-05-02 06:15:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11240.5|11238.5|763
1651472400000|2022-05-02 06:20:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11243.2|11241.2|136
1651472700000|2022-05-02 06:25:00|11244.4|11242.4|11245.9|11243.9|11247.5|11245.5|11244.4|11242.4|410
1651473000000|2022-05-02 06:30:00|11245.1|11243.1|11246.7|11244.7|11247.5|11245.5|11245.1|11243.1|411
1651473300000|2022-05-02 06:35:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|271
1651473600000|2022-05-02 06:40:00|11245.1|11243.1|11245.9|11243.9|11245.9|11243.9|11244.4|11242.4|706
1651473900000|2022-05-02 06:45:00|11246.7|11244.7|11245.9|11243.9|11246.7|11244.7|11245.9|11243.9|396
1651474200000|2022-05-02 06:50:00|11246.7|11244.7|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|244
1651474500000|2022-05-02 06:55:00|11247.5|11245.5|11246.7|11244.7|11249|11247|11245.9|11243.9|449
1651474800000|2022-05-02 07:00:00|11245.9|11243.9|11245.1|11243.1|11245.9|11243.9|11243.6|11241.6|1049
1651475100000|2022-05-02 07:05:00|11245.5|11243.5|11243.6|11241.6|11245.9|11243.9|11243.6|11241.6|382
1651475400000|2022-05-02 07:10:00|11242.8|11240.8|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|684
1651475700000|2022-05-02 07:15:00|11242.8|11240.8|11244.8|11242.8|11244.8|11242.8|11242.8|11240.8|163
1651476000000|2022-05-02 07:20:00|11244.4|11242.4|11247.5|11245.5|11248.3|11246.3|11244.4|11242.4|405
1651476300000|2022-05-02 07:25:00|11246.7|11244.7|11247.5|11245.5|11247.5|11245.5|11245.9|11243.9|124
1651476600000|2022-05-02 07:30:00|11247.9|11245.9|11247.5|11245.5|11248.3|11246.3|11246.7|11244.7|329
1651476900000|2022-05-02 07:35:00|11248.3|11246.3|11246.7|11244.7|11248.3|11246.3|11246.7|11244.7|937
1651477200000|2022-05-02 07:40:00|11247.5|11245.5|11248.3|11246.3|11248.3|11246.3|11246.7|11244.7|141
1651477500000|2022-05-02 07:45:00|11247.5|11245.5|11249|11247|11249|11247|11247.5|11245.5|194
1651477800000|2022-05-02 07:50:00|11249.8|11247.8|11250.2|11248.2|11250.6|11248.6|11249|11247|624
1651478100000|2022-05-02 07:55:00|11249.8|11247.8|11254.5|11252.5|11255.3|11253.3|11249.8|11247.8|2636
1651478400000|2022-05-02 08:00:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11253|11251|924
1651478700000|2022-05-02 08:05:00|11254.1|11252.1|11254.5|11252.5|11254.5|11252.5|11253|11251|261
1651479000000|2022-05-02 08:10:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11255.3|11253.3|496
1651479300000|2022-05-02 08:15:00|11255.7|11253.7|11254.9|11252.9|11255.7|11253.7|11253.7|11251.7|1129
1651479600000|2022-05-02 08:20:00|11255.3|11253.3|11253.7|11251.7|11256.9|11254.9|11253.7|11251.7|736
1651479900000|2022-05-02 08:25:00|11254.1|11252.1|11255.3|11253.3|11256.1|11254.1|11253.7|11251.7|851
1651480200000|2022-05-02 08:30:00|11255.7|11253.7|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|851
1651480500000|2022-05-02 08:35:00|11255.7|11253.7|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|798
1651480800000|2022-05-02 08:40:00|11259.2|11257.2|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|913
1651481100000|2022-05-02 08:45:00|11257.3|11255.3|11257.6|11255.6|11259.2|11257.2|11256.9|11254.9|278
1651481400000|2022-05-02 08:50:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|328
1651481700000|2022-05-02 08:55:00|11257.6|11255.6|11254.5|11252.5|11257.6|11255.6|11253.7|11251.7|452
1651482000000|2022-05-02 09:00:00|11255.3|11253.3|11253.3|11251.3|11255.3|11253.3|11253|11251|344
1651482300000|2022-05-02 09:05:00|11253.7|11251.7|11252.2|11250.2|11253.7|11251.7|11251.4|11249.4|309
1651482600000|2022-05-02 09:10:00|11253|11251|11253|11251|11253|11251|11252.2|11250.2|184
1651482900000|2022-05-02 09:15:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|86
1651483200000|2022-05-02 09:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|186
1651483500000|2022-05-02 09:25:00|11251.4|11249.4|11252.2|11250.2|11252.2|11250.2|11251.4|11249.4|132
1651483800000|2022-05-02 09:30:00|11251.4|11249.4|11253|11251|11253|11251|11251.4|11249.4|148
1651484100000|2022-05-02 09:35:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|128
1651484400000|2022-05-02 09:40:00|11253.3|11251.3|11253|11251|11253.7|11251.7|11253|11251|42
1651484700000|2022-05-02 09:45:00|11253.7|11251.7|11255.3|11253.3|11255.3|11253.3|11253.7|11251.7|468
1651485000000|2022-05-02 09:50:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11254.5|11252.5|76
1651485300000|2022-05-02 09:55:00|11256.1|11254.1|11256.1|11254.1|11256.9|11254.9|11256.1|11254.1|159
1651485600000|2022-05-02 10:00:00|11255.3|11253.3|11256.5|11254.5|11256.9|11254.9|11254.5|11252.5|400
1651485900000|2022-05-02 10:05:00|11256.1|11254.1|11251.4|11249.4|11256.9|11254.9|11251.4|11249.4|411
1651486200000|2022-05-02 10:10:00|11251|11249|11252.2|11250.2|11253|11251|11250.6|11248.6|901
1651486500000|2022-05-02 10:15:00|11253|11251|11253.7|11251.7|11253.7|11251.7|11252.2|11250.2|105
1651486800000|2022-05-02 10:20:00|11253|11251|11252.2|11250.2|11253|11251|11252.2|11250.2|97
1651487100000|2022-05-02 10:25:00|11251.4|11249.4|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|235
1651487400000|2022-05-02 10:30:00|11254.5|11252.5|11255.3|11253.3|11255.3|11253.3|11253.7|11251.7|171
1651487700000|2022-05-02 10:35:00|11254.5|11252.5|11253|11251|11255.3|11253.3|11253|11251|121
1651488000000|2022-05-02 10:40:00|11253.7|11251.7|11253.7|11251.7|11253.7|11251.7|11253|11251|171
1651488300000|2022-05-02 10:45:00|11253|11251|11255.3|11253.3|11255.3|11253.3|11253|11251|230
1651488600000|2022-05-02 10:50:00|11255.7|11253.7|11255.3|11253.3|11256.1|11254.1|11255.3|11253.3|326
1651488900000|2022-05-02 10:55:00|11256.1|11254.1|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|567
1651489200000|2022-05-02 11:00:00|11254.9|11252.9|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|592
1651489500000|2022-05-02 11:05:00|11256.9|11254.9|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|218
1651489800000|2022-05-02 11:10:00|11256.9|11254.9|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|581
1651490100000|2022-05-02 11:15:00|11258|11256|11255.3|11253.3|11258.4|11256.4|11254.5|11252.5|661
1651490400000|2022-05-02 11:20:00|11254.9|11252.9|11253.7|11251.7|11255.3|11253.3|11253|11251|918
1651490700000|2022-05-02 11:25:00|11254.5|11252.5|11253.7|11251.7|11254.5|11252.5|11253|11251|285
1651491000000|2022-05-02 11:30:00|11254.1|11252.1|11250.6|11248.6|11254.1|11252.1|11250.6|11248.6|590
1651491300000|2022-05-02 11:35:00|11251|11249|11253|11251|11253|11251|11250.6|11248.6|713
1651491600000|2022-05-02 11:40:00|11252.2|11250.2|11250.6|11248.6|11252.2|11250.2|11250.2|11248.2|621
1651491900000|2022-05-02 11:45:00|11249.8|11247.8|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|938
1651492200000|2022-05-02 11:50:00|11250.6|11248.6|11256.1|11254.1|11256.5|11254.5|11250.6|11248.6|1332
1651492500000|2022-05-02 11:55:00|11255.3|11253.3|11256.9|11254.9|11259.2|11257.2|11255.3|11253.3|2712
1651492800000|2022-05-02 12:00:00|11256.1|11254.1|11252.2|11250.2|11257.6|11255.6|11251.4|11249.4|2457
1651493100000|2022-05-02 12:05:00|11251.4|11249.4|11258.4|11256.4|11258.4|11256.4|11251.4|11249.4|4233
1651493400000|2022-05-02 12:10:00|11258|11256|11255.3|11253.3|11259.2|11257.2|11254.5|11252.5|2428
1651493700000|2022-05-02 12:15:00|11254.5|11252.5|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|2325
1651494000000|2022-05-02 12:20:00|11254.5|11252.5|11263.1|11261.1|11263.9|11261.9|11253.7|11251.7|4452
1651494300000|2022-05-02 12:25:00|11262.3|11260.3|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|2907
1651494600000|2022-05-02 12:30:00|11258.4|11256.4|11256.9|11254.9|11259.6|11257.6|11255.3|11253.3|3099
1651494900000|2022-05-02 12:35:00|11256.1|11254.1|11253|11251|11256.1|11254.1|11251.4|11249.4|2167
1651495200000|2022-05-02 12:40:00|11252.2|11250.2|11246.7|11244.7|11253.7|11251.7|11246.7|11244.7|3464
1651495500000|2022-05-02 12:45:00|11245.9|11243.9|11244.4|11242.4|11246.7|11244.7|11241.2|11239.2|5629
1651495800000|2022-05-02 12:50:00|11245.1|11243.1|11243.6|11241.6|11245.9|11243.9|11242|11240|3205
1651496100000|2022-05-02 12:55:00|11242.8|11240.8|11242|11240|11245.1|11243.1|11242|11240|2367
1651496400000|2022-05-02 13:00:00|11242.8|11240.8|11245.1|11243.1|11247.5|11245.5|11241.2|11239.2|4104
1651496700000|2022-05-02 13:05:00|11245.9|11243.9|11244.4|11242.4|11247.5|11245.5|11242.8|11240.8|2121
1651497000000|2022-05-02 13:10:00|11245.1|11243.1|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|1805
1651497300000|2022-05-02 13:15:00|11242.8|11240.8|11243.6|11241.6|11245.9|11243.9|11242.8|11240.8|2519
1651497600000|2022-05-02 13:20:00|11244.4|11242.4|11245.1|11243.1|11245.9|11243.9|11244.4|11242.4|2056
1651497900000|2022-05-02 13:25:00|11244.4|11242.4|11239.7|11237.7|11244.8|11242.8|11239.7|11237.7|1634
1651498200000|2022-05-02 13:30:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11237.3|11235.3|4031
1651498500000|2022-05-02 13:35:00|11240.5|11238.5|11235|11233|11240.5|11238.5|11231.9|11229.9|3981
1651498800000|2022-05-02 13:40:00|11234.2|11232.2|11235.8|11233.8|11238.9|11236.9|11233.4|11231.4|3750
1651499100000|2022-05-02 13:45:00|11235|11233|11232.6|11230.6|11238.1|11236.1|11231.9|11229.9|3877
1651499400000|2022-05-02 13:50:00|11231.9|11229.9|11233.4|11231.4|11233.8|11231.8|11231.9|11229.9|2468
1651499700000|2022-05-02 13:55:00|11232.6|11230.6|11233.4|11231.4|11234.2|11232.2|11231.1|11229.1|1815
1651500000000|2022-05-02 14:00:00|11237.3|11235.3|11238.1|11236.1|11242.8|11240.8|11233.4|11231.4|9820
1651500300000|2022-05-02 14:05:00|11237.3|11235.3|11239.7|11237.7|11242|11240|11236.5|11234.5|4500
1651500600000|2022-05-02 14:10:00|11238.9|11236.9|11235|11233|11239.7|11237.7|11234.2|11232.2|3764
1651500900000|2022-05-02 14:15:00|11234.2|11232.2|11233.4|11231.4|11235.8|11233.8|11232.6|11230.6|4505
1651501200000|2022-05-02 14:20:00|11234.2|11232.2|11229.5|11227.5|11236.5|11234.5|11229.5|11227.5|3003
1651501500000|2022-05-02 14:25:00|11230.3|11228.3|11231.1|11229.1|11233.4|11231.4|11229.5|11227.5|2903
1651501800000|2022-05-02 14:30:00|11231.9|11229.9|11234.2|11232.2|11234.2|11232.2|11230.3|11228.3|4091
1651502100000|2022-05-02 14:35:00|11235|11233|11235|11233|11237.3|11235.3|11234.2|11232.2|2231
1651502400000|2022-05-02 14:40:00|11235.8|11233.8|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3517
1651502700000|2022-05-02 14:45:00|11236.5|11234.5|11239.7|11237.7|11240.5|11238.5|11236.5|11234.5|3360
1651503000000|2022-05-02 14:50:00|11238.9|11236.9|11235.8|11233.8|11240.5|11238.5|11235|11233|2694
1651503300000|2022-05-02 14:55:00|11236.5|11234.5|11238.9|11236.9|11240.5|11238.5|11235.8|11233.8|2588
1651503600000|2022-05-02 15:00:00|11238.1|11236.1|11237.3|11235.3|11240.5|11238.5|11236.5|11234.5|4297
1651503900000|2022-05-02 15:05:00|11238.1|11236.1|11234.2|11232.2|11238.1|11236.1|11234.2|11232.2|3449
1651504200000|2022-05-02 15:10:00|11233.4|11231.4|11235.8|11233.8|11235.8|11233.8|11232.6|11230.6|1541
1651504500000|2022-05-02 15:15:00|11235|11233|11229.5|11227.5|11235.8|11233.8|11229.5|11227.5|2574
1651504800000|2022-05-02 15:20:00|11229.1|11227.1|11231.1|11229.1|11231.9|11229.9|11227.2|11225.2|2738
1651505100000|2022-05-02 15:25:00|11230.3|11228.3|11233.4|11231.4|11235|11233|11230.3|11228.3|3728
1651505400000|2022-05-02 15:30:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|2490
1651505700000|2022-05-02 15:35:00|11233.4|11231.4|11234.2|11232.2|11235|11233|11232.6|11230.6|2614
1651506000000|2022-05-02 15:40:00|11233.8|11231.8|11230.3|11228.3|11234.2|11232.2|11229.9|11227.9|2059
1651506300000|2022-05-02 15:45:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|2098
1651506600000|2022-05-02 15:50:00|11231.9|11229.9|11229.5|11227.5|11232.6|11230.6|11227.2|11225.2|5176
1651506900000|2022-05-02 15:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|2026
1651507200000|2022-05-02 16:00:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|4039
1651507500000|2022-05-02 16:05:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1842
1651507800000|2022-05-02 16:10:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|2610
1651508100000|2022-05-02 16:15:00|11231.1|11229.1|11225.6|11223.6|11231.1|11229.1|11224.8|11222.8|5819
1651508400000|2022-05-02 16:20:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11223.3|11221.3|4096
1651508700000|2022-05-02 16:25:00|11223.3|11221.3|11225.6|11223.6|11227.2|11225.2|11223.3|11221.3|1704
1651509000000|2022-05-02 16:30:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|1358
1651509300000|2022-05-02 16:35:00|11224.8|11222.8|11228|11226|11228|11226|11224.8|11222.8|648
1651509600000|2022-05-02 16:40:00|11227.2|11225.2|11227.2|11225.2|11228.3|11226.3|11226.4|11224.4|465
1651509900000|2022-05-02 16:45:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11228|11226|1569
1651510200000|2022-05-02 16:50:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1593
1651510500000|2022-05-02 16:55:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11228.7|11226.7|1693
1651510800000|2022-05-02 17:00:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11226.4|11224.4|2304
1651511100000|2022-05-02 17:05:00|11229.1|11227.1|11228|11226|11230.3|11228.3|11228|11226|1439
1651511400000|2022-05-02 17:10:00|11228.3|11226.3|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|1751
1651511700000|2022-05-02 17:15:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|2881
1651512000000|2022-05-02 17:20:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1174
1651512300000|2022-05-02 17:25:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|694
1651512600000|2022-05-02 17:30:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11230.3|11228.3|1314
1651512900000|2022-05-02 17:35:00|11231.9|11229.9|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|2628
1651513200000|2022-05-02 17:40:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|3584
1651513500000|2022-05-02 17:45:00|11229.9|11227.9|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|1105
1651513800000|2022-05-02 17:50:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|1492
1651514100000|2022-05-02 17:55:00|11234.2|11232.2|11236.5|11234.5|11236.5|11234.5|11234.2|11232.2|3252
1651514400000|2022-05-02 18:00:00|11235.8|11233.8|11235.8|11233.8|11239.7|11237.7|11235|11233|2528
1651514700000|2022-05-02 18:05:00|11235|11233|11235|11233|11236.5|11234.5|11234.2|11232.2|1942
1651515000000|2022-05-02 18:10:00|11234.6|11232.6|11233.4|11231.4|11236.5|11234.5|11232.6|11230.6|2541
1651515300000|2022-05-02 18:15:00|11232.6|11230.6|11235.8|11233.8|11235.8|11233.8|11232.6|11230.6|3850
1651515600000|2022-05-02 18:20:00|11235|11233|11235|11233|11235.8|11233.8|11233.4|11231.4|1357
1651515900000|2022-05-02 18:25:00|11234.2|11232.2|11234.2|11232.2|11234.2|11232.2|11232.6|11230.6|1297
1651516200000|2022-05-02 18:30:00|11235|11233|11234.2|11232.2|11235.8|11233.8|11233.4|11231.4|2198
1651516500000|2022-05-02 18:35:00|11233.4|11231.4|11230.3|11228.3|11235.8|11233.8|11230.3|11228.3|2841
1651516800000|2022-05-02 18:40:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11228|11226|11998
1651517100000|2022-05-02 18:45:00|11228.7|11226.7|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|2742
1651517400000|2022-05-02 18:50:00|11229.5|11227.5|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|1942
1651517700000|2022-05-02 18:55:00|11229.1|11227.1|11226.4|11224.4|11230.3|11228.3|11226.4|11224.4|3228
1651518000000|2022-05-02 19:00:00|11227.2|11225.2|11224.8|11222.8|11227.2|11225.2|11224|11222|2362
1651518300000|2022-05-02 19:05:00|11224|11222|11223.3|11221.3|11225.6|11223.6|11222.5|11220.5|3302
1651518600000|2022-05-02 19:10:00|11222.5|11220.5|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|2971
1651518900000|2022-05-02 19:15:00|11219.4|11217.4|11222.5|11220.5|11223.3|11221.3|11219.4|11217.4|2571
1651519200000|2022-05-02 19:20:00|11222.1|11220.1|11227.2|11225.2|11227.2|11225.2|11220.9|11218.9|2911
1651519500000|2022-05-02 19:25:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11226.4|11224.4|2172
1651519800000|2022-05-02 19:30:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11227.2|11225.2|2265
1651520100000|2022-05-02 19:35:00|11227.2|11225.2|11230.3|11228.3|11230.3|11228.3|11227.2|11225.2|1620
1651520400000|2022-05-02 19:40:00|11229.5|11227.5|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|2596
1651520700000|2022-05-02 19:45:00|11228|11226|11228|11226|11228.7|11226.7|11228|11226|1424
1651521000000|2022-05-02 19:50:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224|11222|3886
1651521300000|2022-05-02 19:55:00|11226.4|11224.4|11223.3|11221.3|11226.4|11224.4|11221.7|11219.7|3287
1651521600000|2022-05-02 20:00:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11221.7|11219.7|3492
1651521900000|2022-05-02 20:05:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|1959
1651522200000|2022-05-02 20:10:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224.8|11222.8|947
1651522500000|2022-05-02 20:15:00|11224.8|11222.8|11225.6|11223.6|11227.2|11225.2|11224|11222|2016
1651522800000|2022-05-02 20:20:00|11224.8|11222.8|11227.2|11225.2|11228.7|11226.7|11224.8|11222.8|1510
1651523100000|2022-05-02 20:25:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|1557
1651523400000|2022-05-02 20:30:00|11227.2|11225.2|11228|11226|11228.7|11226.7|11227.2|11225.2|719
1651523700000|2022-05-02 20:35:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|1729
1651524000000|2022-05-02 20:40:00|11229.5|11227.5|11228.7|11226.7|11230.3|11228.3|11228|11226|1152
1651524300000|2022-05-02 20:45:00|11229.5|11227.5|11230.3|11228.3|11232.6|11230.6|11229.5|11227.5|1491
1651524600000|2022-05-02 20:50:00|11231.1|11229.1|11232.6|11230.6|11232.6|11230.6|11230.3|11228.3|614
1651524900000|2022-05-02 20:55:00|11232.3|11230.3|11226.4|11224.4|11232.6|11230.6|11226.4|11224.4|1632
1651528800000|2022-05-02 22:00:00|11224.8|11222.8|11226.4|11224.4|11228|11226|11224.8|11222.8|512
1651529100000|2022-05-02 22:05:00|11226.8|11224.8|11228.3|11226.3|11228.7|11226.7|11226.4|11224.4|175
1651529400000|2022-05-02 22:10:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228.3|11226.3|3
1651529700000|2022-05-02 22:15:00|11229.1|11227.1|11227.2|11225.2|11229.1|11227.1|11227.2|11225.2|65
1651530000000|2022-05-02 22:20:00|11228|11226|11224.8|11222.8|11228|11226|11224|11222|220
1651530300000|2022-05-02 22:25:00|11224|11222|11224|11222|11225.6|11223.6|11224|11222|331
1651530600000|2022-05-02 22:30:00|11224.4|11222.4|11225.6|11223.6|11227.2|11225.2|11224|11222|362
1651530900000|2022-05-02 22:35:00|11225.2|11223.2|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|309
1651531200000|2022-05-02 22:40:00|11225.2|11223.2|11222.5|11220.5|11225.2|11223.2|11222.5|11220.5|233
1651531500000|2022-05-02 22:45:00|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|11223.3|11221.3|22
1651531800000|2022-05-02 22:50:00|11222.5|11220.5|11220.1|11218.1|11223.3|11221.3|11220.1|11218.1|90
1651532100000|2022-05-02 22:55:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.5|11218.5|117
1651532400000|2022-05-02 23:00:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|84
1651532700000|2022-05-02 23:05:00|11220.9|11218.9|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|90
1651533000000|2022-05-02 23:10:00|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|11222.5|11220.5|50
1651533300000|2022-05-02 23:15:00|11221.7|11219.7|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|127
1651533600000|2022-05-02 23:20:00|11222.1|11220.1|11221.7|11219.7|11222.5|11220.5|11221.3|11219.3|79
1651533900000|2022-05-02 23:25:00|11221.3|11219.3|11220.9|11218.9|11222.1|11220.1|11220.1|11218.1|185
1651534200000|2022-05-02 23:30:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|106
1651534500000|2022-05-02 23:35:00|11223.3|11221.3|11222.9|11220.9|11223.3|11221.3|11222.9|11220.9|22
1651534800000|2022-05-02 23:40:00|11222.5|11220.5|11221.7|11219.7|11222.5|11220.5|11221.7|11219.7|48
1651535100000|2022-05-02 23:45:00|11221.3|11219.3|11220.9|11218.9|11221.3|11219.3|11220.9|11218.9|41
1651535400000|2022-05-02 23:50:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|134
1651535700000|2022-05-02 23:55:00|11221.7|11219.7|11222.9|11220.9|11223.3|11221.3|11221.7|11219.7|525
1651536000000|2022-05-03 00:00:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|174
1651536300000|2022-05-03 00:05:00|11224|11222|11225.6|11223.6|11225.6|11223.6|11223.3|11221.3|370
1651536600000|2022-05-03 00:10:00|11225.2|11223.2|11224.4|11222.4|11225.2|11223.2|11223.3|11221.3|99
1651536900000|2022-05-03 00:15:00|11224.8|11222.8|11224|11222|11225.2|11223.2|11223.3|11221.3|165
1651537200000|2022-05-03 00:20:00|11224.4|11222.4|11226|11224|11226|11224|11224|11222|120
1651537500000|2022-05-03 00:25:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|76
1651537800000|2022-05-03 00:30:00|11226.8|11224.8|11228|11226|11228|11226|11225.6|11223.6|192
1651538100000|2022-05-03 00:35:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11225.6|11223.6|249
1651538400000|2022-05-03 00:40:00|11226.4|11224.4|11226|11224|11227.2|11225.2|11225.6|11223.6|223
1651538700000|2022-05-03 00:45:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11226.4|11224.4|100
1651539000000|2022-05-03 00:50:00|11226.8|11224.8|11228.3|11226.3|11228.3|11226.3|11224|11222|252
1651539300000|2022-05-03 00:55:00|11228|11226|11228.7|11226.7|11229.5|11227.5|11227.2|11225.2|209
1651539600000|2022-05-03 01:00:00|11228.3|11226.3|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|126
1651539900000|2022-05-03 01:05:00|11229.1|11227.1|11228.7|11226.7|11229.5|11227.5|11228|11226|305
1651540200000|2022-05-03 01:10:00|11229.1|11227.1|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|55
1651540500000|2022-05-03 01:15:00|11229.9|11227.9|11229.5|11227.5|11229.9|11227.9|11228.7|11226.7|283
1651540800000|2022-05-03 01:20:00|11230.3|11228.3|11229.5|11227.5|11230.3|11228.3|11229.5|11227.5|87
1651541100000|2022-05-03 01:25:00|11229.9|11227.9|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|60
1651541400000|2022-05-03 01:30:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|24
1651541700000|2022-05-03 01:35:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|138
1651542000000|2022-05-03 01:40:00|11229.5|11227.5|11231.1|11229.1|11231.1|11229.1|11229.5|11227.5|183
1651542300000|2022-05-03 01:45:00|11230.7|11228.7|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|128
1651542600000|2022-05-03 01:50:00|11230.7|11228.7|11231.9|11229.9|11231.9|11229.9|11230.3|11228.3|60
1651542900000|2022-05-03 01:55:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|181
1651543200000|2022-05-03 02:00:00|11231.5|11229.5|11229.1|11227.1|11231.9|11229.9|11228.7|11226.7|360
1651543500000|2022-05-03 02:05:00|11229.5|11227.5|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|133
1651543800000|2022-05-03 02:10:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|307
1651544100000|2022-05-03 02:15:00|11228.7|11226.7|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|107
1651544400000|2022-05-03 02:20:00|11230.3|11228.3|11229.9|11227.9|11230.3|11228.3|11229.5|11227.5|62
1651544700000|2022-05-03 02:25:00|11229.5|11227.5|11230.3|11228.3|11230.3|11228.3|11229.5|11227.5|14
1651545000000|2022-05-03 02:30:00|11229.9|11227.9|11229.5|11227.5|11229.9|11227.9|11229.5|11227.5|29
1651545300000|2022-05-03 02:35:00|||||||||11
1651545600000|2022-05-03 02:40:00|11229.1|11227.1|11229.5|11227.5|11229.5|11227.5|11228.7|11226.7|36
1651545900000|2022-05-03 02:45:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11228.7|11226.7|54
1651546200000|2022-05-03 02:50:00|11229.5|11227.5|11230.3|11228.3|11230.7|11228.7|11229.5|11227.5|129
1651546500000|2022-05-03 02:55:00|11230.7|11228.7|11231.1|11229.1|11231.9|11229.9|11230.3|11228.3|400
1651546800000|2022-05-03 03:00:00|||||||||37
1651547100000|2022-05-03 03:05:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|46
1651547400000|2022-05-03 03:10:00|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|11230.3|11228.3|117
1651547700000|2022-05-03 03:15:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11230.3|11228.3|265
1651548000000|2022-05-03 03:20:00|11231.1|11229.1|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|208
1651548300000|2022-05-03 03:25:00|11230.3|11228.3|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|267
1651548600000|2022-05-03 03:30:00|11231.9|11229.9|11232.6|11230.6|11232.6|11230.6|11231.9|11229.9|303
1651548900000|2022-05-03 03:35:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|89
1651549200000|2022-05-03 03:40:00|11231.1|11229.1|11231.1|11229.1|11231.9|11229.9|11231.1|11229.1|89
1651549500000|2022-05-03 03:45:00|11230.7|11228.7|11231.1|11229.1|11231.1|11229.1|11230.7|11228.7|60
1651549800000|2022-05-03 03:50:00|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|11231.9|11229.9|72
1651550100000|2022-05-03 03:55:00|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|11232.6|11230.6|213
1651550400000|2022-05-03 04:00:00|11231.9|11229.9|11231.5|11229.5|11231.9|11229.9|11231.1|11229.1|159
1651550700000|2022-05-03 04:05:00|11231.1|11229.1|11231.9|11229.9|11231.9|11229.9|11231.1|11229.1|65
1651551000000|2022-05-03 04:10:00|11232.3|11230.3|11231.9|11229.9|11232.3|11230.3|11231.9|11229.9|47
1651551300000|2022-05-03 04:15:00|11232.6|11230.6|11232.6|11230.6|11234.2|11232.2|11231.9|11229.9|111
1651551600000|2022-05-03 04:20:00|11232.3|11230.3|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|132
1651551900000|2022-05-03 04:25:00|11232.6|11230.6|11230.3|11228.3|11232.6|11230.6|11230.3|11228.3|60
1651552200000|2022-05-03 04:30:00|11229.5|11227.5|11226.4|11224.4|11229.5|11227.5|11225.2|11223.2|920
1651552500000|2022-05-03 04:35:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|194
1651552800000|2022-05-03 04:40:00|11227.2|11225.2|11226.4|11224.4|11228.3|11226.3|11226.4|11224.4|104
1651553100000|2022-05-03 04:45:00|11227.2|11225.2|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|223
1651553400000|2022-05-03 04:50:00|11222.5|11220.5|11220.9|11218.9|11223.3|11221.3|11220.9|11218.9|831
1651553700000|2022-05-03 04:55:00|11221.3|11219.3|11222.5|11220.5|11223.3|11221.3|11221.3|11219.3|107
1651554000000|2022-05-03 05:00:00|11223.3|11221.3|11218.6|11216.6|11223.3|11221.3|11218.6|11216.6|332
1651554300000|2022-05-03 05:05:00|11218.2|11216.2|11219.4|11217.4|11219.4|11217.4|11218.2|11216.2|389
1651554600000|2022-05-03 05:10:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|230
1651554900000|2022-05-03 05:15:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|219
1651555200000|2022-05-03 05:20:00|11220.1|11218.1|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|103
1651555500000|2022-05-03 05:25:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|88
1651555800000|2022-05-03 05:30:00|11218.6|11216.6|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|360
1651556100000|2022-05-03 05:35:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|491
1651556400000|2022-05-03 05:40:00|11215.5|11213.5|11217|11215|11217|11215|11215.5|11213.5|550
1651556700000|2022-05-03 05:45:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|484
1651557000000|2022-05-03 05:50:00|11217.4|11215.4|11218.2|11216.2|11218.6|11216.6|11217|11215|505
1651557300000|2022-05-03 05:55:00|11217.8|11215.8|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|58
1651557600000|2022-05-03 06:00:00|11219.4|11217.4|11223.3|11221.3|11223.3|11221.3|11219|11217|947
1651557900000|2022-05-03 06:05:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|622
1651558200000|2022-05-03 06:10:00|11221.7|11219.7|11221.7|11219.7|11224|11222|11220.5|11218.5|1125
1651558500000|2022-05-03 06:15:00|11221.3|11219.3|11219.4|11217.4|11221.7|11219.7|11219.4|11217.4|617
1651558800000|2022-05-03 06:20:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1784
1651559100000|2022-05-03 06:25:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11212.3|11210.3|1244
1651559400000|2022-05-03 06:30:00|11215.5|11213.5|11218.6|11216.6|11219.4|11217.4|11214.7|11212.7|1331
1651559700000|2022-05-03 06:35:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|989
1651560000000|2022-05-03 06:40:00|11218.6|11216.6|11220.1|11218.1|11222.5|11220.5|11218.6|11216.6|537
1651560300000|2022-05-03 06:45:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217|11215|557
1651560600000|2022-05-03 06:50:00|11218.6|11216.6|11213.1|11211.1|11219.4|11217.4|11212.3|11210.3|1304
1651560900000|2022-05-03 06:55:00|11212.3|11210.3|11216.2|11214.2|11217|11215|11210.8|11208.8|854
1651561200000|2022-05-03 07:00:00|11215.8|11213.8|11212.3|11210.3|11216.2|11214.2|11209.2|11207.2|2207
1651561500000|2022-05-03 07:05:00|11213.1|11211.1|11216.2|11214.2|11217|11215|11213.1|11211.1|1353
1651561800000|2022-05-03 07:10:00|11217|11215|11216.2|11214.2|11217.8|11215.8|11213.9|11211.9|1108
1651562100000|2022-05-03 07:15:00|11217|11215|11220.9|11218.9|11221.3|11219.3|11215.5|11213.5|1291
1651562400000|2022-05-03 07:20:00|11220.1|11218.1|11217.8|11215.8|11222.5|11220.5|11217.8|11215.8|1541
1651562700000|2022-05-03 07:25:00|11218.6|11216.6|11221.7|11219.7|11223.3|11221.3|11217.8|11215.8|1035
1651563000000|2022-05-03 07:30:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217.4|11215.4|863
1651563300000|2022-05-03 07:35:00|11218.2|11216.2|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|910
1651563600000|2022-05-03 07:40:00|11217|11215|11213.1|11211.1|11219.4|11217.4|11212.3|11210.3|3994
1651563900000|2022-05-03 07:45:00|11213.5|11211.5|11213.9|11211.9|11214.7|11212.7|11210.8|11208.8|854
1651564200000|2022-05-03 07:50:00|11214.7|11212.7|11213.9|11211.9|11217|11215|11213.1|11211.1|718
1651564500000|2022-05-03 07:55:00|11213.1|11211.1|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|455
1651564800000|2022-05-03 08:00:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|726
1651565100000|2022-05-03 08:05:00|11211.9|11209.9|11215.5|11213.5|11215.5|11213.5|11211.5|11209.5|518
1651565400000|2022-05-03 08:10:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11215.5|11213.5|500
1651565700000|2022-05-03 08:15:00|11215.5|11213.5|11218.6|11216.6|11218.6|11216.6|11214.7|11212.7|566
1651566000000|2022-05-03 08:20:00|11217.8|11215.8|11217|11215|11220.1|11218.1|11216.2|11214.2|1679
1651566300000|2022-05-03 08:25:00|11217.4|11215.4|11219.4|11217.4|11220.1|11218.1|11217|11215|587
1651566600000|2022-05-03 08:30:00|11218.6|11216.6|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|939
1651566900000|2022-05-03 08:35:00|11219.8|11217.8|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|1753
1651567200000|2022-05-03 08:40:00|11218.2|11216.2|11216.2|11214.2|11218.6|11216.6|11216.2|11214.2|625
1651567500000|2022-05-03 08:45:00|11217|11215|11224|11222|11224.8|11222.8|11216.2|11214.2|1600
1651567800000|2022-05-03 08:50:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|894
1651568100000|2022-05-03 08:55:00|11224.8|11222.8|11224.8|11222.8|11227.2|11225.2|11223.3|11221.3|1750
1651568400000|2022-05-03 09:00:00|11224|11222|11224|11222|11224.8|11222.8|11221.7|11219.7|1143
1651568700000|2022-05-03 09:05:00|11223.3|11221.3|11220.1|11218.1|11223.3|11221.3|11218.6|11216.6|1096
1651569000000|2022-05-03 09:10:00|11219.4|11217.4|11223.3|11221.3|11223.3|11221.3|11219.4|11217.4|1732
1651569300000|2022-05-03 09:15:00|11222.9|11220.9|11220.1|11218.1|11223.3|11221.3|11219.4|11217.4|509
1651569600000|2022-05-03 09:20:00|11219.4|11217.4|11217|11215|11220.1|11218.1|11215.5|11213.5|673
1651569900000|2022-05-03 09:25:00|11216.2|11214.2|11217|11215|11218.6|11216.6|11216.2|11214.2|482
1651570200000|2022-05-03 09:30:00|11217.4|11215.4|11220.9|11218.9|11221.7|11219.7|11217|11215|642
1651570500000|2022-05-03 09:35:00|11221.7|11219.7|11217|11215|11221.7|11219.7|11216.2|11214.2|935
1651570800000|2022-05-03 09:40:00|11217.4|11215.4|11218.6|11216.6|11219.4|11217.4|11216.2|11214.2|1224
1651571100000|2022-05-03 09:45:00|11217.8|11215.8|11217|11215|11218.6|11216.6|11216.2|11214.2|368
1651571400000|2022-05-03 09:50:00|11216.6|11214.6|11220.1|11218.1|11220.9|11218.9|11216.2|11214.2|373
1651571700000|2022-05-03 09:55:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|976
1651572000000|2022-05-03 10:00:00|11221.3|11219.3|11221.3|11219.3|11222.5|11220.5|11220.9|11218.9|934
1651572300000|2022-05-03 10:05:00|11220.9|11218.9|11220.9|11218.9|11224|11222|11220.9|11218.9|1951
1651572600000|2022-05-03 10:10:00|11220.1|11218.1|11219.4|11217.4|11222.5|11220.5|11218.6|11216.6|995
1651572900000|2022-05-03 10:15:00|11218.6|11216.6|11219|11217|11220.1|11218.1|11217.8|11215.8|575
1651573200000|2022-05-03 10:20:00|11219.4|11217.4|11218.6|11216.6|11221.7|11219.7|11218.2|11216.2|514
1651573500000|2022-05-03 10:25:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|773
1651573800000|2022-05-03 10:30:00|11221.3|11219.3|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|757
1651574100000|2022-05-03 10:35:00|11222.5|11220.5|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|1034
1651574400000|2022-05-03 10:40:00|11224.4|11222.4|11226.4|11224.4|11227.2|11225.2|11224.4|11222.4|732
1651574700000|2022-05-03 10:45:00|11226.8|11224.8|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|758
1651575000000|2022-05-03 10:50:00|11226.8|11224.8|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|492
1651575300000|2022-05-03 10:55:00|11231.1|11229.1|11228.7|11226.7|11231.9|11229.9|11227.2|11225.2|1331
1651575600000|2022-05-03 11:00:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|866
1651575900000|2022-05-03 11:05:00|11227.6|11225.6|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|947
1651576200000|2022-05-03 11:10:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|980
1651576500000|2022-05-03 11:15:00|11231.1|11229.1|11228|11226|11231.1|11229.1|11227.2|11225.2|703
1651576800000|2022-05-03 11:20:00|11227.2|11225.2|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|1409
1651577100000|2022-05-03 11:25:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11224|11222|844
1651577400000|2022-05-03 11:30:00|11224.4|11222.4|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|637
1651577700000|2022-05-03 11:35:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|862
1651578000000|2022-05-03 11:40:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11224.8|11222.8|1811
1651578300000|2022-05-03 11:45:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11226.4|11224.4|2185
1651578600000|2022-05-03 11:50:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|1412
1651578900000|2022-05-03 11:55:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11225.6|11223.6|1281
1651579200000|2022-05-03 12:00:00|11228|11226|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|1966
1651579500000|2022-05-03 12:05:00|11229.5|11227.5|11231.9|11229.9|11231.9|11229.9|11227.2|11225.2|3026
1651579800000|2022-05-03 12:10:00|11231.1|11229.1|11228|11226|11231.9|11229.9|11227.2|11225.2|4031
1651580100000|2022-05-03 12:15:00|11227.2|11225.2|11228.7|11226.7|11230.3|11228.3|11227.2|11225.2|2951
1651580400000|2022-05-03 12:20:00|11230.3|11228.3|11228.7|11226.7|11234.2|11232.2|11228|11226|4751
1651580700000|2022-05-03 12:25:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11226.4|11224.4|1256
1651581000000|2022-05-03 12:30:00|11228|11226|11225.6|11223.6|11228|11226|11224.8|11222.8|3524
1651581300000|2022-05-03 12:35:00|11226.4|11224.4|11229.5|11227.5|11230.3|11228.3|11225.6|11223.6|4338
1651581600000|2022-05-03 12:40:00|11230.3|11228.3|11230.3|11228.3|11234.2|11232.2|11230.3|11228.3|10526
1651581900000|2022-05-03 12:45:00|11229.5|11227.5|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|1707
1651582200000|2022-05-03 12:50:00|11231.9|11229.9|11231.1|11229.1|11233.4|11231.4|11230.3|11228.3|1832
1651582500000|2022-05-03 12:55:00|11230.3|11228.3|11233.4|11231.4|11233.4|11231.4|11227.2|11225.2|7116
1651582800000|2022-05-03 13:00:00|11232.6|11230.6|11242.8|11240.8|11242.8|11240.8|11232.6|11230.6|8479
1651583100000|2022-05-03 13:05:00|11243.6|11241.6|11245.1|11243.1|11245.9|11243.9|11239.7|11237.7|9797
1651583400000|2022-05-03 13:10:00|11244.4|11242.4|11249|11247|11249.8|11247.8|11243.6|11241.6|4397
1651583700000|2022-05-03 13:15:00|11248.3|11246.3|11247.5|11245.5|11249|11247|11245.9|11243.9|5431
1651584000000|2022-05-03 13:20:00|11248.3|11246.3|11253|11251|11253.7|11251.7|11247.9|11245.9|6890
1651584300000|2022-05-03 13:25:00|11252.2|11250.2|11250.6|11248.6|11253|11251|11249|11247|4714
1651584600000|2022-05-03 13:30:00|11251.4|11249.4|11249|11247|11255.7|11253.7|11249|11247|7666
1651584900000|2022-05-03 13:35:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11248.3|11246.3|6007
1651585200000|2022-05-03 13:40:00|11248.3|11246.3|11246.7|11244.7|11249|11247|11245.9|11243.9|4449
1651585500000|2022-05-03 13:45:00|11247.5|11245.5|11249.8|11247.8|11249.8|11247.8|11245.9|11243.9|4947
1651585800000|2022-05-03 13:50:00|11250.6|11248.6|11253.7|11251.7|11253.7|11251.7|11249.8|11247.8|3668
1651586100000|2022-05-03 13:55:00|11253|11251|11254.5|11252.5|11256.9|11254.9|11253|11251|2937
1651586400000|2022-05-03 14:00:00|11256.9|11254.9|11249|11247|11257.6|11255.6|11248.3|11246.3|6562
1651586700000|2022-05-03 14:05:00|11248.7|11246.7|11250.6|11248.6|11250.6|11248.6|11243.6|11241.6|3417
1651587000000|2022-05-03 14:10:00|11251.4|11249.4|11245.1|11243.1|11251.4|11249.4|11245.1|11243.1|4111
1651587300000|2022-05-03 14:15:00|11245.9|11243.9|11245.9|11243.9|11246.7|11244.7|11243.6|11241.6|3321
1651587600000|2022-05-03 14:20:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11243.6|11241.6|3105
1651587900000|2022-05-03 14:25:00|11244.4|11242.4|11245.1|11243.1|11246.7|11244.7|11242.8|11240.8|2454
1651588200000|2022-05-03 14:30:00|11244.4|11242.4|11244.4|11242.4|11245.1|11243.1|11242|11240|1588
1651588500000|2022-05-03 14:35:00|11245.1|11243.1|11247.5|11245.5|11248.3|11246.3|11244.4|11242.4|3847
1651588800000|2022-05-03 14:40:00|11248.3|11246.3|11253|11251|11254.5|11252.5|11247.5|11245.5|6193
1651589100000|2022-05-03 14:45:00|11252.2|11250.2|11253.7|11251.7|11253.7|11251.7|11250.6|11248.6|3157
1651589400000|2022-05-03 14:50:00|11253|11251|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|1578
1651589700000|2022-05-03 14:55:00|11252.2|11250.2|11250.6|11248.6|11253|11251|11250.6|11248.6|2851
1651590000000|2022-05-03 15:00:00|11250.2|11248.2|11248.3|11246.3|11253|11251|11248.3|11246.3|10268
1651590300000|2022-05-03 15:05:00|11249|11247|11253|11251|11253.7|11251.7|11249|11247|2020
1651590600000|2022-05-03 15:10:00|11253.7|11251.7|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1940
1651590900000|2022-05-03 15:15:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11251.4|11249.4|1915
1651591200000|2022-05-03 15:20:00|11251.4|11249.4|11249.8|11247.8|11252.2|11250.2|11249.8|11247.8|1722
1651591500000|2022-05-03 15:25:00|11249|11247|11249.8|11247.8|11251.4|11249.4|11249|11247|4986
1651591800000|2022-05-03 15:30:00|11249|11247|11247.5|11245.5|11249.8|11247.8|11245.9|11243.9|2690
1651592100000|2022-05-03 15:35:00|11247.9|11245.9|11249.8|11247.8|11250.6|11248.6|11247.5|11245.5|1838
1651592400000|2022-05-03 15:40:00|11249.4|11247.4|11250.6|11248.6|11251.4|11249.4|11248.3|11246.3|2336
1651592700000|2022-05-03 15:45:00|11251.4|11249.4|11251.4|11249.4|11251.4|11249.4|11249.8|11247.8|1159
1651593000000|2022-05-03 15:50:00|11251|11249|11248.3|11246.3|11252.2|11250.2|11248.3|11246.3|1568
1651593300000|2022-05-03 15:55:00|11249|11247|11248.3|11246.3|11249.8|11247.8|11248.3|11246.3|1116
1651593600000|2022-05-03 16:00:00|11247.5|11245.5|11244.4|11242.4|11248.3|11246.3|11243.6|11241.6|2448
1651593900000|2022-05-03 16:05:00|11243.6|11241.6|11243.6|11241.6|11245.1|11243.1|11242.8|11240.8|1694
1651594200000|2022-05-03 16:10:00|11242.8|11240.8|11240.5|11238.5|11243.6|11241.6|11239.7|11237.7|1618
1651594500000|2022-05-03 16:15:00|11239.7|11237.7|11238.1|11236.1|11240.5|11238.5|11238.1|11236.1|1934
1651594800000|2022-05-03 16:20:00|11237.3|11235.3|11241.2|11239.2|11244.4|11242.4|11237.3|11235.3|9907
1651595100000|2022-05-03 16:25:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11238.9|11236.9|2882
1651595400000|2022-05-03 16:30:00|11243.6|11241.6|11246.7|11244.7|11246.7|11244.7|11242.8|11240.8|1682
1651595700000|2022-05-03 16:35:00|11245.9|11243.9|11245.1|11243.1|11246.7|11244.7|11244.4|11242.4|1871
1651596000000|2022-05-03 16:40:00|11244.4|11242.4|11246.3|11244.3|11247.5|11245.5|11244.4|11242.4|2087
1651596300000|2022-05-03 16:45:00|11246.7|11244.7|11243.6|11241.6|11246.7|11244.7|11242|11240|3920
1651596600000|2022-05-03 16:50:00|11244.4|11242.4|11244.4|11242.4|11244.4|11242.4|11242.8|11240.8|1877
1651596900000|2022-05-03 16:55:00|11243.6|11241.6|11243.6|11241.6|11244.4|11242.4|11241.2|11239.2|2029
1651597200000|2022-05-03 17:00:00|11244.4|11242.4|11243.6|11241.6|11245.1|11243.1|11243.6|11241.6|2006
1651597500000|2022-05-03 17:05:00|11244.4|11242.4|11244.4|11242.4|11245.9|11243.9|11244.4|11242.4|2103
1651597800000|2022-05-03 17:10:00|11243.6|11241.6|11238.9|11236.9|11243.6|11241.6|11238.9|11236.9|1635
1651598100000|2022-05-03 17:15:00|11240.5|11238.5|11242|11240|11242|11240|11240.5|11238.5|1313
1651598400000|2022-05-03 17:20:00|11241.2|11239.2|11241.2|11239.2|11242.8|11240.8|11240.5|11238.5|930
1651598700000|2022-05-03 17:25:00|11241.6|11239.6|11239.7|11237.7|11241.6|11239.6|11238.9|11236.9|1379
1651599000000|2022-05-03 17:30:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11239.7|11237.7|1839
1651599300000|2022-05-03 17:35:00|11242|11240|11242|11240|11243.6|11241.6|11241.2|11239.2|2737
1651599600000|2022-05-03 17:40:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11240.5|11238.5|1178
1651599900000|2022-05-03 17:45:00|11241.2|11239.2|11242.8|11240.8|11243.6|11241.6|11240.5|11238.5|1545
1651600200000|2022-05-03 17:50:00|11243.6|11241.6|11242|11240|11243.6|11241.6|11241.2|11239.2|2091
1651600500000|2022-05-03 17:55:00|11242.8|11240.8|11240.5|11238.5|11242.8|11240.8|11238.9|11236.9|1693
1651600800000|2022-05-03 18:00:00|11241.2|11239.2|11238.9|11236.9|11242|11240|11237.3|11235.3|2014
1651601100000|2022-05-03 18:05:00|11239.7|11237.7|11239.7|11237.7|11240.5|11238.5|11237.3|11235.3|2682
1651601400000|2022-05-03 18:10:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|2454
1651601700000|2022-05-03 18:15:00|11238.1|11236.1|11236.5|11234.5|11239.7|11237.7|11236.5|11234.5|3099
1651602000000|2022-05-03 18:20:00|11236.9|11234.9|11238.1|11236.1|11238.9|11236.9|11236.9|11234.9|4494
1651602300000|2022-05-03 18:25:00|11237.3|11235.3|11235|11233|11237.3|11235.3|11234.2|11232.2|2460
1651602600000|2022-05-03 18:30:00|11234.2|11232.2|11230.3|11228.3|11235|11233|11230.3|11228.3|4559
1651602900000|2022-05-03 18:35:00|11229.5|11227.5|11233.4|11231.4|11233.4|11231.4|11229.5|11227.5|2401
1651603200000|2022-05-03 18:40:00|11232.6|11230.6|11228.7|11226.7|11233.4|11231.4|11228.7|11226.7|3973
1651603500000|2022-05-03 18:45:00|11228|11226|11228|11226|11229.5|11227.5|11227.2|11225.2|4965
1651603800000|2022-05-03 18:50:00|11228.7|11226.7|11233.4|11231.4|11233.4|11231.4|11228|11226|5214
1651604100000|2022-05-03 18:55:00|11232.6|11230.6|11229.5|11227.5|11233.4|11231.4|11228|11226|4524
1651604400000|2022-05-03 19:00:00|11228.7|11226.7|11228.7|11226.7|11231.1|11229.1|11228|11226|4946
1651604700000|2022-05-03 19:05:00|11228|11226|11230.3|11228.3|11230.3|11228.3|11226.4|11224.4|3144
1651605000000|2022-05-03 19:10:00|11229.9|11227.9|11228|11226|11229.9|11227.9|11226.4|11224.4|1131
1651605300000|2022-05-03 19:15:00|11228.3|11226.3|11229.5|11227.5|11230.3|11228.3|11228.3|11226.3|2256
1651605600000|2022-05-03 19:20:00|11228.7|11226.7|11228|11226|11229.5|11227.5|11227.2|11225.2|554
1651605900000|2022-05-03 19:25:00|11228.7|11226.7|11227.2|11225.2|11228.7|11226.7|11226.4|11224.4|1101
1651606200000|2022-05-03 19:30:00|11226.4|11224.4|11225.6|11223.6|11228|11226|11225.6|11223.6|2234
1651606500000|2022-05-03 19:35:00|11226.4|11224.4|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|959
1651606800000|2022-05-03 19:40:00|11227.2|11225.2|11228|11226|11229.5|11227.5|11226.4|11224.4|1354
1651607100000|2022-05-03 19:45:00|11228.7|11226.7|11224.8|11222.8|11231.1|11229.1|11224.8|11222.8|4064
1651607400000|2022-05-03 19:50:00|11225.6|11223.6|11225.6|11223.6|11226.4|11224.4|11224|11222|3419
1651607700000|2022-05-03 19:55:00|11226.4|11224.4|11226.4|11224.4|11227.2|11225.2|11225.6|11223.6|2148
1651608000000|2022-05-03 20:00:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|2635
1651608300000|2022-05-03 20:05:00|||||||||751
1651608600000|2022-05-03 20:10:00|11224|11222|11220.9|11218.9|11224|11222|11220.9|11218.9|2564
1651608900000|2022-05-03 20:15:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|1431
1651609200000|2022-05-03 20:20:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11217|11215|2696
1651609500000|2022-05-03 20:25:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|2845
1651609800000|2022-05-03 20:30:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|1259
1651610100000|2022-05-03 20:35:00|11222.5|11220.5|11218.6|11216.6|11222.5|11220.5|11218.6|11216.6|1745
1651610400000|2022-05-03 20:40:00|11217.8|11215.8|11218.6|11216.6|11220.1|11218.1|11217|11215|2184
1651610700000|2022-05-03 20:45:00|11217.8|11215.8|11224|11222|11224|11222|11217.8|11215.8|1501
1651611000000|2022-05-03 20:50:00|11223.7|11221.7|11223.3|11221.3|11224|11222|11221.7|11219.7|1577
1651611300000|2022-05-03 20:55:00|11224|11222|11219.4|11217.4|11224|11222|11219.4|11217.4|2151
1651615200000|2022-05-03 22:00:00|11217.8|11215.8|11222.5|11220.5|11223.3|11221.3|11217|11215|548
1651615500000|2022-05-03 22:05:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|140
1651615800000|2022-05-03 22:10:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|240
1651616100000|2022-05-03 22:15:00|11224.4|11222.4|11223.3|11221.3|11224.8|11222.8|11223.3|11221.3|55
1651616400000|2022-05-03 22:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11224|11222|32
1651616700000|2022-05-03 22:25:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224.8|11222.8|79
1651617000000|2022-05-03 22:30:00|11225.6|11223.6|11220.9|11218.9|11225.6|11223.6|11220.9|11218.9|255
1651617300000|2022-05-03 22:35:00|11221.7|11219.7|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|158
1651617600000|2022-05-03 22:40:00|11222.1|11220.1|11222.5|11220.5|11222.5|11220.5|11221.3|11219.3|200
1651617900000|2022-05-03 22:45:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|836
1651618200000|2022-05-03 22:50:00|11220.1|11218.1|11220.5|11218.5|11220.9|11218.9|11220.1|11218.1|176
1651618500000|2022-05-03 22:55:00|11220.1|11218.1|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|62
1651618800000|2022-05-03 23:00:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|110
1651619100000|2022-05-03 23:05:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|48
1651619400000|2022-05-03 23:10:00|11220.1|11218.1|11220.9|11218.9|11221.3|11219.3|11220.1|11218.1|160
1651619700000|2022-05-03 23:15:00|11221.3|11219.3|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|88
1651620000000|2022-05-03 23:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|165
1651620300000|2022-05-03 23:25:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|65
1651620600000|2022-05-03 23:30:00|11217.8|11215.8|11215.5|11213.5|11217.8|11215.8|11213.5|11211.5|346
1651620900000|2022-05-03 23:35:00|11215.1|11213.1|11216.2|11214.2|11217|11215|11215.1|11213.1|441
1651621200000|2022-05-03 23:40:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|53
1651621500000|2022-05-03 23:45:00|11215.5|11213.5|11216.6|11214.6|11217|11215|11214.7|11212.7|216
1651621800000|2022-05-03 23:50:00|11216.2|11214.2|11215.5|11213.5|11217.8|11215.8|11215.5|11213.5|77
1651622100000|2022-05-03 23:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|40
1651622400000|2022-05-04 00:00:00|11216.6|11214.6|11217.4|11215.4|11217.8|11215.8|11216.2|11214.2|129
1651622700000|2022-05-04 00:05:00|11217|11215|11217|11215|11217.4|11215.4|11216.2|11214.2|98
1651623000000|2022-05-04 00:10:00|11216.6|11214.6|11215.5|11213.5|11216.6|11214.6|11215.1|11213.1|39
1651623300000|2022-05-04 00:15:00|11215.1|11213.1|11216.2|11214.2|11216.2|11214.2|11213.5|11211.5|207
1651623600000|2022-05-04 00:20:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|184
1651623900000|2022-05-04 00:25:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11217.8|11215.8|405
1651624200000|2022-05-04 00:30:00|11219.8|11217.8|11217|11215|11219.8|11217.8|11217|11215|92
1651624500000|2022-05-04 00:35:00|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|11217|11215|65
1651624800000|2022-05-04 00:40:00|11218.2|11216.2|11218.6|11216.6|11218.6|11216.6|11217.8|11215.8|74
1651625100000|2022-05-04 00:45:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|250
1651625400000|2022-05-04 00:50:00|11220.9|11218.9|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|173
1651625700000|2022-05-04 00:55:00|11219.8|11217.8|11217|11215|11219.8|11217.8|11216.6|11214.6|443
1651626000000|2022-05-04 01:00:00|11217.4|11215.4|11217|11215|11217.8|11215.8|11216.6|11214.6|502
1651626300000|2022-05-04 01:05:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|132
1651626600000|2022-05-04 01:10:00|11218.6|11216.6|11216.6|11214.6|11218.6|11216.6|11216.2|11214.2|85
1651626900000|2022-05-04 01:15:00|11216.2|11214.2|11217|11215|11217|11215|11216.2|11214.2|8
1651627200000|2022-05-04 01:20:00|11217.8|11215.8|11218.6|11216.6|11219|11217|11217.8|11215.8|147
1651627500000|2022-05-04 01:25:00|11217.8|11215.8|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|183
1651627800000|2022-05-04 01:30:00|11217|11215|11218.6|11216.6|11218.6|11216.6|11217|11215|68
1651628100000|2022-05-04 01:35:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|189
1651628400000|2022-05-04 01:40:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|63
1651628700000|2022-05-04 01:45:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|451
1651629000000|2022-05-04 01:50:00|11217.4|11215.4|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|182
1651629300000|2022-05-04 01:55:00|11215.8|11213.8|11216.2|11214.2|11216.2|11214.2|11215.5|11213.5|23
1651629600000|2022-05-04 02:00:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|634
1651629900000|2022-05-04 02:05:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11217|11215|74
1651630200000|2022-05-04 02:10:00|11218.6|11216.6|11218.2|11216.2|11218.6|11216.6|11217.8|11215.8|30
1651630500000|2022-05-04 02:15:00|11218.6|11216.6|11220.9|11218.9|11220.9|11218.9|11218.2|11216.2|179
1651630800000|2022-05-04 02:20:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11220.1|11218.1|132
1651631100000|2022-05-04 02:25:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|63
1651631400000|2022-05-04 02:30:00|11220.5|11218.5|11220.9|11218.9|11220.9|11218.9|11220.5|11218.5|46
1651631700000|2022-05-04 02:35:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|172
1651632000000|2022-05-04 02:40:00|11219.4|11217.4|11219|11217|11219.4|11217.4|11218.6|11216.6|143
1651632300000|2022-05-04 02:45:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|61
1651632600000|2022-05-04 02:50:00|11219.4|11217.4|11219.4|11217.4|11219.4|11217.4|11218.6|11216.6|28
1651632900000|2022-05-04 02:55:00|11218.6|11216.6|11218.6|11216.6|11218.6|11216.6|11218.6|11216.6|4
1651633200000|2022-05-04 03:00:00|11218.2|11216.2|11217.4|11215.4|11218.6|11216.6|11217|11215|352
1651633500000|2022-05-04 03:05:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|12
1651633800000|2022-05-04 03:10:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|184
1651634100000|2022-05-04 03:15:00|||||||||27
1651634400000|2022-05-04 03:20:00|11217|11215|11217.8|11215.8|11217.8|11215.8|11217|11215|46
1651634700000|2022-05-04 03:25:00|11218.6|11216.6|11217.8|11215.8|11218.6|11216.6|11217.8|11215.8|98
1651635000000|2022-05-04 03:30:00|11218.6|11216.6|11220.1|11218.1|11220.1|11218.1|11218.2|11216.2|107
1651635300000|2022-05-04 03:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|25
1651635600000|2022-05-04 03:40:00|||||||||4
1651635900000|2022-05-04 03:45:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|188
1651636200000|2022-05-04 03:50:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.9|11218.9|37
1651636500000|2022-05-04 03:55:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11218.6|11216.6|173
1651636800000|2022-05-04 04:00:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11218.6|11216.6|27
1651637100000|2022-05-04 04:05:00|11219|11217|11219|11217|11219.4|11217.4|11218.6|11216.6|45
1651637400000|2022-05-04 04:10:00|11218.6|11216.6|11218.2|11216.2|11219.4|11217.4|11217.8|11215.8|59
1651637700000|2022-05-04 04:15:00|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|11217.4|11215.4|9
1651638000000|2022-05-04 04:20:00|11218.2|11216.2|11217.4|11215.4|11218.2|11216.2|11217|11215|99
1651638300000|2022-05-04 04:25:00|11217|11215|11217|11215|11217.4|11215.4|11216.2|11214.2|49
1651638600000|2022-05-04 04:30:00|11216.2|11214.2|11215.5|11213.5|11216.2|11214.2|11215.5|11213.5|542
1651638900000|2022-05-04 04:35:00|11216.2|11214.2|11216.2|11214.2|11216.6|11214.6|11216.2|11214.2|155
1651639200000|2022-05-04 04:40:00|11216.6|11214.6|11217|11215|11217|11215|11216.2|11214.2|124
1651639800000|2022-05-04 04:50:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|152
1651640100000|2022-05-04 04:55:00|||||||||26
1651640400000|2022-05-04 05:00:00|11216.6|11214.6|11216.2|11214.2|11217|11215|11216.2|11214.2|173
1651640700000|2022-05-04 05:05:00|11215.5|11213.5|11214.7|11212.7|11215.5|11213.5|11214.7|11212.7|350
1651641000000|2022-05-04 05:10:00|||||||||5
1651641300000|2022-05-04 05:15:00|11215.1|11213.1|11215.5|11213.5|11215.5|11213.5|11214.7|11212.7|73
1651641600000|2022-05-04 05:20:00|11215.1|11213.1|11215.5|11213.5|11215.8|11213.8|11215.1|11213.1|126
1651641900000|2022-05-04 05:25:00|||||||||9
1651642200000|2022-05-04 05:30:00|11215.8|11213.8|11215.8|11213.8|11215.8|11213.8|11215.5|11213.5|31
1651642500000|2022-05-04 05:35:00|11215.5|11213.5|11216.2|11214.2|11217.8|11215.8|11215.5|11213.5|769
1651642800000|2022-05-04 05:40:00|11216.6|11214.6|11215.5|11213.5|11217|11215|11215.5|11213.5|202
1651643100000|2022-05-04 05:45:00|11214.7|11212.7|11213.1|11211.1|11214.7|11212.7|11213.1|11211.1|304
1651643400000|2022-05-04 05:50:00|11213.9|11211.9|11213.1|11211.1|11213.9|11211.9|11212.3|11210.3|467
1651643700000|2022-05-04 05:55:00|11213.5|11211.5|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|181
1651644000000|2022-05-04 06:00:00|11212.7|11210.7|11206.9|11204.9|11213.9|11211.9|11206.9|11204.9|1275
1651644300000|2022-05-04 06:05:00|11207.3|11205.3|11210|11208|11210.8|11208.8|11206.9|11204.9|888
1651644600000|2022-05-04 06:10:00|11209.2|11207.2|11207.6|11205.6|11212.3|11210.3|11207.6|11205.6|1223
1651644900000|2022-05-04 06:15:00|11208.4|11206.4|11211.5|11209.5|11212.3|11210.3|11208.4|11206.4|399
1651645200000|2022-05-04 06:20:00|11212.3|11210.3|11211.5|11209.5|11212.7|11210.7|11210.8|11208.8|357
1651645500000|2022-05-04 06:25:00|11212.3|11210.3|11214.7|11212.7|11214.7|11212.7|11211.5|11209.5|443
1651645800000|2022-05-04 06:30:00|11215.5|11213.5|11213.1|11211.1|11215.5|11213.5|11212.3|11210.3|578
1651646100000|2022-05-04 06:35:00|11212.7|11210.7|11214.7|11212.7|11214.7|11212.7|11212.3|11210.3|403
1651646400000|2022-05-04 06:40:00|11215.5|11213.5|11217.8|11215.8|11218.6|11216.6|11215.5|11213.5|577
1651646700000|2022-05-04 06:45:00|11217.4|11215.4|11221.7|11219.7|11221.7|11219.7|11217|11215|619
1651647000000|2022-05-04 06:50:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|967
1651647300000|2022-05-04 06:55:00|11221.7|11219.7|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|1403
1651647600000|2022-05-04 07:00:00|11224|11222|11221.7|11219.7|11224|11222|11221.7|11219.7|1245
1651647900000|2022-05-04 07:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|380
1651648200000|2022-05-04 07:10:00|11218.6|11216.6|11217.8|11215.8|11219.4|11217.4|11216.2|11214.2|1166
1651648500000|2022-05-04 07:15:00|11217|11215|11214.7|11212.7|11217|11215|11213.9|11211.9|1215
1651648800000|2022-05-04 07:20:00|11215.5|11213.5|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1073
1651649100000|2022-05-04 07:25:00|11217.8|11215.8|11220.9|11218.9|11220.9|11218.9|11217.8|11215.8|980
1651649400000|2022-05-04 07:30:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11218.6|11216.6|677
1651649700000|2022-05-04 07:35:00|11220.9|11218.9|11217.8|11215.8|11221.7|11219.7|11217.8|11215.8|353
1651650000000|2022-05-04 07:40:00|11217.4|11215.4|11213.9|11211.9|11217.8|11215.8|11213.1|11211.1|740
1651650300000|2022-05-04 07:45:00|11213.1|11211.1|11217|11215|11218.2|11216.2|11213.1|11211.1|738
1651650600000|2022-05-04 07:50:00|11216.2|11214.2|11219.4|11217.4|11219.4|11217.4|11215.5|11213.5|728
1651650900000|2022-05-04 07:55:00|11218.6|11216.6|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|821
1651651200000|2022-05-04 08:00:00|11219.4|11217.4|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|1348
1651651500000|2022-05-04 08:05:00|11223.3|11221.3|11224|11222|11224|11222|11221.7|11219.7|1312
1651651800000|2022-05-04 08:10:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11220.1|11218.1|1313
1651652100000|2022-05-04 08:15:00|11223.3|11221.3|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|991
1651652400000|2022-05-04 08:20:00|11224|11222|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|551
1651652700000|2022-05-04 08:25:00|11222.5|11220.5|11220.1|11218.1|11224|11222|11219.4|11217.4|582
1651653000000|2022-05-04 08:30:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|898
1651653300000|2022-05-04 08:35:00|11221.7|11219.7|11218.6|11216.6|11221.7|11219.7|11217.8|11215.8|698
1651653600000|2022-05-04 08:40:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|335
1651653900000|2022-05-04 08:45:00|11220.9|11218.9|11223.3|11221.3|11224|11222|11220.5|11218.5|348
1651654200000|2022-05-04 08:50:00|11223.7|11221.7|11224|11222|11224|11222|11222.5|11220.5|346
1651654500000|2022-05-04 08:55:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|500
1651654800000|2022-05-04 09:00:00|11222.5|11220.5|11222.5|11220.5|11223.3|11221.3|11221.3|11219.3|929
1651655100000|2022-05-04 09:05:00|11223.3|11221.3|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|343
1651655400000|2022-05-04 09:10:00|11222.1|11220.1|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|706
1651655700000|2022-05-04 09:15:00|11219.8|11217.8|11219.4|11217.4|11220.1|11218.1|11219.4|11217.4|206
1651656000000|2022-05-04 09:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|409
1651656300000|2022-05-04 09:25:00|11218.2|11216.2|11219.4|11217.4|11219.4|11217.4|11217.8|11215.8|448
1651656600000|2022-05-04 09:30:00|11220.1|11218.1|11220.1|11218.1|11220.1|11218.1|11218.6|11216.6|571
1651656900000|2022-05-04 09:35:00|11219.4|11217.4|11220.1|11218.1|11220.1|11218.1|11219.4|11217.4|548
1651657200000|2022-05-04 09:40:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|398
1651657500000|2022-05-04 09:45:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|702
1651657800000|2022-05-04 09:50:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224|11222|582
1651658100000|2022-05-04 09:55:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|637
1651658400000|2022-05-04 10:00:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|607
1651658700000|2022-05-04 10:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|499
1651659000000|2022-05-04 10:10:00|11227.2|11225.2|11227.2|11225.2|11228|11226|11226.4|11224.4|533
1651659300000|2022-05-04 10:15:00|11226.4|11224.4|11228|11226|11228|11226|11226.4|11224.4|614
1651659600000|2022-05-04 10:20:00|11228.7|11226.7|11228|11226|11228.7|11226.7|11228|11226|552
1651659900000|2022-05-04 10:25:00|11227.2|11225.2|11228|11226|11228|11226|11227.2|11225.2|168
1651660200000|2022-05-04 10:30:00|11227.6|11225.6|11228.7|11226.7|11228.7|11226.7|11227.2|11225.2|525
1651660500000|2022-05-04 10:35:00|11230.3|11228.3|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|594
1651660800000|2022-05-04 10:40:00|11228.7|11226.7|11228.7|11226.7|11229.5|11227.5|11227.6|11225.6|686
1651661100000|2022-05-04 10:45:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|264
1651661400000|2022-05-04 10:50:00|11228|11226|11227.2|11225.2|11228|11226|11226.4|11224.4|119
1651661700000|2022-05-04 10:55:00|11228|11226|11227.2|11225.2|11229.5|11227.5|11227.2|11225.2|809
1651662000000|2022-05-04 11:00:00|11228|11226|11226.4|11224.4|11228|11226|11226.4|11224.4|663
1651662300000|2022-05-04 11:05:00|11226|11224|11228|11226|11228|11226|11225.6|11223.6|670
1651662600000|2022-05-04 11:10:00|11228.3|11226.3|11228.7|11226.7|11229.5|11227.5|11228|11226|182
1651662900000|2022-05-04 11:15:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|1321
1651663200000|2022-05-04 11:20:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|1177
1651663500000|2022-05-04 11:25:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|657
1651663800000|2022-05-04 11:30:00|11222.1|11220.1|11224|11222|11224|11222|11221.7|11219.7|955
1651664100000|2022-05-04 11:35:00|11224.4|11222.4|11224.8|11222.8|11226.4|11224.4|11224|11222|1024
1651664400000|2022-05-04 11:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|705
1651664700000|2022-05-04 11:45:00|11227.6|11225.6|11225.6|11223.6|11228|11226|11225.6|11223.6|1040
1651665000000|2022-05-04 11:50:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|1567
1651665300000|2022-05-04 11:55:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11217.8|11215.8|1654
1651665600000|2022-05-04 12:00:00|11220.9|11218.9|11225.6|11223.6|11225.6|11223.6|11220.9|11218.9|1579
1651665900000|2022-05-04 12:05:00|11224.8|11222.8|11224.4|11222.4|11225.6|11223.6|11220.1|11218.1|2530
1651666200000|2022-05-04 12:10:00|11224|11222|11223.7|11221.7|11225.6|11223.6|11223.3|11221.3|3769
1651666500000|2022-05-04 12:15:00|11224|11222|11224|11222|11228.7|11226.7|11223.3|11221.3|4022
1651666800000|2022-05-04 12:20:00|11223.3|11221.3|11215.5|11213.5|11223.3|11221.3|11213.1|11211.1|4876
1651667100000|2022-05-04 12:25:00|11215.1|11213.1|11218.6|11216.6|11218.6|11216.6|11213.1|11211.1|1689
1651667400000|2022-05-04 12:30:00|11219.4|11217.4|11216.2|11214.2|11222.9|11220.9|11215.5|11213.5|3315
1651667700000|2022-05-04 12:35:00|11216.6|11214.6|11223.3|11221.3|11223.3|11221.3|11216.2|11214.2|1945
1651668000000|2022-05-04 12:40:00|11223.7|11221.7|11221.7|11219.7|11224|11222|11217.8|11215.8|1516
1651668300000|2022-05-04 12:45:00|11220.9|11218.9|11213.1|11211.1|11221.7|11219.7|11213.1|11211.1|3008
1651668600000|2022-05-04 12:50:00|11213.9|11211.9|11215.5|11213.5|11217|11215|11210.8|11208.8|6181
1651668900000|2022-05-04 12:55:00|11216.2|11214.2|11213.9|11211.9|11217.8|11215.8|11213.9|11211.9|1775
1651669200000|2022-05-04 13:00:00|11214.3|11212.3|11217.8|11215.8|11218.6|11216.6|11213.9|11211.9|1761
1651669500000|2022-05-04 13:05:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.1|11211.1|5459
1651669800000|2022-05-04 13:10:00|11213.1|11211.1|11212.3|11210.3|11213.1|11211.1|11208.4|11206.4|4756
1651670100000|2022-05-04 13:15:00|11213.1|11211.1|11210.8|11208.8|11214.7|11212.7|11210|11208|3265
1651670400000|2022-05-04 13:20:00|11210|11208|11213.9|11211.9|11214.7|11212.7|11210|11208|3624
1651670700000|2022-05-04 13:25:00|11213.1|11211.1|11213.9|11211.9|11215.5|11213.5|11211.5|11209.5|2318
1651671000000|2022-05-04 13:30:00|11213.1|11211.1|11209.2|11207.2|11214.7|11212.7|11208.4|11206.4|6200
1651671300000|2022-05-04 13:35:00|11208.4|11206.4|11206.9|11204.9|11209.2|11207.2|11205.3|11203.3|7584
1651671600000|2022-05-04 13:40:00|11207.6|11205.6|11208.4|11206.4|11210.8|11208.8|11207.6|11205.6|4797
1651671900000|2022-05-04 13:45:00|11209.2|11207.2|11206.9|11204.9|11213.1|11211.1|11203.7|11201.7|3499
1651672200000|2022-05-04 13:50:00|11206.1|11204.1|11207.6|11205.6|11207.6|11205.6|11205.3|11203.3|4316
1651672500000|2022-05-04 13:55:00|11208.4|11206.4|11211.5|11209.5|11213.9|11211.9|11207.6|11205.6|5256
1651672800000|2022-05-04 14:00:00|11211.2|11209.2|11213.9|11211.9|11214.7|11212.7|11209.2|11207.2|6259
1651673100000|2022-05-04 14:05:00|11213.1|11211.1|11209.6|11207.6|11215.5|11213.5|11209.6|11207.6|3309
1651673400000|2022-05-04 14:10:00|11209.2|11207.2|11208.8|11206.8|11210|11208|11207.6|11205.6|5558
1651673700000|2022-05-04 14:15:00|11209.2|11207.2|11214.7|11212.7|11215.5|11213.5|11208.4|11206.4|4174
1651674000000|2022-05-04 14:20:00|11214.3|11212.3|11211.5|11209.5|11214.7|11212.7|11209.2|11207.2|4997
1651674300000|2022-05-04 14:25:00|11210.8|11208.8|11212.3|11210.3|11214.7|11212.7|11210|11208|5105
1651674600000|2022-05-04 14:30:00|11213.1|11211.1|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|3772
1651674900000|2022-05-04 14:35:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11216.2|11214.2|3967
1651675200000|2022-05-04 14:40:00|11219.4|11217.4|11221.7|11219.7|11221.7|11219.7|11218.6|11216.6|2155
1651675500000|2022-05-04 14:45:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11220.1|11218.1|4034
1651675800000|2022-05-04 14:50:00|11220.9|11218.9|11218.6|11216.6|11220.9|11218.9|11216.2|11214.2|6850
1651676100000|2022-05-04 14:55:00|11220.1|11218.1|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|6052
1651676400000|2022-05-04 15:00:00|11220.9|11218.9|11221.7|11219.7|11222.1|11220.1|11219.4|11217.4|2789
1651676700000|2022-05-04 15:05:00|11220.9|11218.9|11224|11222|11224|11222|11220.9|11218.9|2594
1651677000000|2022-05-04 15:10:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|2193
1651677300000|2022-05-04 15:15:00|11225.6|11223.6|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|2843
1651677600000|2022-05-04 15:20:00|11224|11222|11219.4|11217.4|11224|11222|11219.4|11217.4|3427
1651677900000|2022-05-04 15:25:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|1389
1651678200000|2022-05-04 15:30:00|11219.4|11217.4|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|2441
1651678500000|2022-05-04 15:35:00|11220.9|11218.9|11220.1|11218.1|11222.5|11220.5|11218.6|11216.6|2213
1651678800000|2022-05-04 15:40:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|3235
1651679100000|2022-05-04 15:45:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11218.6|11216.6|2506
1651679400000|2022-05-04 15:50:00|11221.7|11219.7|11220.9|11218.9|11222.5|11220.5|11219.4|11217.4|2964
1651679700000|2022-05-04 15:55:00|11221.7|11219.7|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|965
1651680000000|2022-05-04 16:00:00|11221.7|11219.7|11220.1|11218.1|11221.7|11219.7|11220.1|11218.1|1886
1651680300000|2022-05-04 16:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11219.4|11217.4|1361
1651680600000|2022-05-04 16:10:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11219.4|11217.4|1746
1651680900000|2022-05-04 16:15:00|11221.7|11219.7|11224|11222|11224|11222|11220.9|11218.9|1095
1651681200000|2022-05-04 16:20:00|11224.8|11222.8|11221.7|11219.7|11226.4|11224.4|11221.7|11219.7|1545
1651681500000|2022-05-04 16:25:00|11220.9|11218.9|11220.1|11218.1|11221.7|11219.7|11219.4|11217.4|1865
1651681800000|2022-05-04 16:30:00|11219.4|11217.4|11218.6|11216.6|11220.9|11218.9|11217.8|11215.8|1695
1651682100000|2022-05-04 16:35:00|11219.4|11217.4|11221.7|11219.7|11222.5|11220.5|11218.6|11216.6|1529
1651682400000|2022-05-04 16:40:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|1352
1651682700000|2022-05-04 16:45:00|11220.5|11218.5|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|1380
1651683000000|2022-05-04 16:50:00|11220.1|11218.1|11216.2|11214.2|11220.1|11218.1|11215.5|11213.5|1876
1651683300000|2022-05-04 16:55:00|11217|11215|11220.1|11218.1|11220.1|11218.1|11217|11215|2700
1651683600000|2022-05-04 17:00:00|11220.9|11218.9|11221.7|11219.7|11223.3|11221.3|11219.4|11217.4|2377
1651683900000|2022-05-04 17:05:00|11220.9|11218.9|11219.4|11217.4|11220.9|11218.9|11217.8|11215.8|684
1651684200000|2022-05-04 17:10:00|11218.6|11216.6|11216.2|11214.2|11218.6|11216.6|11215.5|11213.5|2898
1651684500000|2022-05-04 17:15:00|11217|11215|11217|11215|11218.6|11216.6|11216.2|11214.2|1942
1651684800000|2022-05-04 17:20:00|11216.2|11214.2|11217|11215|11218.6|11216.6|11215.5|11213.5|1384
1651685100000|2022-05-04 17:25:00|11216.2|11214.2|11216.2|11214.2|11217|11215|11214.7|11212.7|1943
1651685400000|2022-05-04 17:30:00|11217|11215|11214.7|11212.7|11217|11215|11213.9|11211.9|1978
1651685700000|2022-05-04 17:35:00|11215.5|11213.5|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|3874
1651686000000|2022-05-04 17:40:00|11213.5|11211.5|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|2718
1651686300000|2022-05-04 17:45:00|11215.8|11213.8|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|1829
1651686600000|2022-05-04 17:50:00|11212.3|11210.3|11215.5|11213.5|11215.5|11213.5|11211.5|11209.5|2145
1651686900000|2022-05-04 17:55:00|11215.1|11213.1|11223.3|11221.3|11223.3|11221.3|11213.9|11211.9|3217
1651687200000|2022-05-04 18:00:00|11223.7|11221.7|11230.3|11228.3|11242|11240|11215.8|11213.8|7940
1651687500000|2022-05-04 18:05:00|11231.1|11229.1|11230.3|11228.3|11235|11233|11224.8|11222.8|6250
1651687800000|2022-05-04 18:10:00|11229.5|11227.5|11238.9|11236.9|11240.5|11238.5|11224|11222|8273
1651688100000|2022-05-04 18:15:00|11238.1|11236.1|11234.2|11232.2|11240.5|11238.5|11232.6|11230.6|10779
1651688400000|2022-05-04 18:20:00|11235|11233|11236.5|11234.5|11237.3|11235.3|11230.3|11228.3|4934
1651688700000|2022-05-04 18:25:00|11237.3|11235.3|11238.9|11236.9|11239.3|11237.3|11233.4|11231.4|3804
1651689000000|2022-05-04 18:30:00|11239.7|11237.7|11206.1|11204.1|11241.2|11239.2|11206.1|11204.1|11596
1651689300000|2022-05-04 18:35:00|11206.9|11204.9|11220.9|11218.9|11225.6|11223.6|11199.8|11197.8|13508
1651689600000|2022-05-04 18:40:00|11220.1|11218.1|11238.9|11236.9|11243.6|11241.6|11219.4|11217.4|8767
1651689900000|2022-05-04 18:45:00|11237.3|11235.3|11255.3|11253.3|11271.7|11269.7|11234.2|11232.2|16465
1651690200000|2022-05-04 18:50:00|11256.1|11254.1|11274|11272|11274.8|11272.8|11256.1|11254.1|12372
1651690500000|2022-05-04 18:55:00|11274.8|11272.8|11287.3|11285.3|11290.5|11288.5|11270.9|11268.9|15271
1651690800000|2022-05-04 19:00:00|11288.1|11286.1|11274|11272|11290.5|11288.5|11267.8|11265.8|14444
1651691100000|2022-05-04 19:05:00|11273.3|11271.3|11278|11276|11282.6|11280.6|11270.9|11268.9|11840
1651691400000|2022-05-04 19:10:00|11278.7|11276.7|11280.3|11278.3|11282.6|11280.6|11276.4|11274.4|7720
1651691700000|2022-05-04 19:15:00|11281.1|11279.1|11267|11265|11281.1|11279.1|11266.2|11264.2|7728
1651692000000|2022-05-04 19:20:00|11266.6|11264.6|11267.8|11265.8|11269.4|11267.4|11261.5|11259.5|7908
1651692300000|2022-05-04 19:25:00|11268.6|11266.6|11271.7|11269.7|11272.5|11270.5|11264.7|11262.7|4879
1651692600000|2022-05-04 19:30:00|11270.9|11268.9|11278.7|11276.7|11278.7|11276.7|11270.1|11268.1|5037
1651692900000|2022-05-04 19:35:00|11279.5|11277.5|11279.5|11277.5|11283.4|11281.4|11279.5|11277.5|4953
1651693200000|2022-05-04 19:40:00|11278.7|11276.7|11283.4|11281.4|11284.2|11282.2|11276.4|11274.4|4746
1651693500000|2022-05-04 19:45:00|11282.6|11280.6|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|4951
1651693800000|2022-05-04 19:50:00|11278|11276|11281.1|11279.1|11283.4|11281.4|11276.4|11274.4|4713
1651694100000|2022-05-04 19:55:00|11280.3|11278.3|11288.1|11286.1|11288.1|11286.1|11277.2|11275.2|5065
1651694400000|2022-05-04 20:00:00|11287.3|11285.3|11284.2|11282.2|11287.3|11285.3|11281.9|11279.9|5601
1651694700000|2022-05-04 20:05:00|11283.8|11281.8|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|2499
1651695000000|2022-05-04 20:10:00|11287.3|11285.3|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|5695
1651695300000|2022-05-04 20:15:00|11290.5|11288.5|11285|11283|11291.2|11289.2|11283.4|11281.4|2989
1651695600000|2022-05-04 20:20:00|11283.4|11281.4|11279.5|11277.5|11284.2|11282.2|11279.5|11277.5|2093
1651695900000|2022-05-04 20:25:00|11278.7|11276.7|11277.2|11275.2|11279.5|11277.5|11276.4|11274.4|4162
1651696200000|2022-05-04 20:30:00|11276.4|11274.4|11276.4|11274.4|11280.3|11278.3|11275.6|11273.6|1927
1651696500000|2022-05-04 20:35:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11272.5|11270.5|1359
1651696800000|2022-05-04 20:40:00|11274|11272|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|2913
1651697100000|2022-05-04 20:45:00|11271.7|11269.7|11269.8|11267.8|11271.7|11269.7|11268.6|11266.6|2222
1651697400000|2022-05-04 20:50:00|11270.1|11268.1|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|2904
1651697700000|2022-05-04 20:55:00|11275.6|11273.6|11277.2|11275.2|11279.5|11277.5|11274.8|11272.8|3058
1651701600000|2022-05-04 22:00:00|11278|11276|11287.3|11285.3|11287.3|11285.3|11277.6|11275.6|549
1651701900000|2022-05-04 22:05:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|290
1651702200000|2022-05-04 22:10:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285|11283|161
1651702500000|2022-05-04 22:15:00|11286.9|11284.9|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|175
1651702800000|2022-05-04 22:20:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|235
1651703100000|2022-05-04 22:25:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|156
1651703400000|2022-05-04 22:30:00|11289.3|11287.3|11286.9|11284.9|11290.5|11288.5|11286.5|11284.5|501
1651703700000|2022-05-04 22:35:00|11286.5|11284.5|11281.9|11279.9|11286.5|11284.5|11281.1|11279.1|693
1651704000000|2022-05-04 22:40:00|11281.5|11279.5|11278|11276|11281.9|11279.9|11274.8|11272.8|465
1651704300000|2022-05-04 22:45:00|11279.5|11277.5|11277.2|11275.2|11281.1|11279.1|11277.2|11275.2|303
1651704600000|2022-05-04 22:50:00|11276.8|11274.8|11274.8|11272.8|11279.1|11277.1|11274.8|11272.8|287
1651704900000|2022-05-04 22:55:00|11274.4|11272.4|11274|11272|11276.8|11274.8|11273.7|11271.7|444
1651705200000|2022-05-04 23:00:00|11273.3|11271.3|11274.4|11272.4|11274.4|11272.4|11273.3|11271.3|261
1651705500000|2022-05-04 23:05:00|11274|11272|11274|11272|11275.2|11273.2|11272.5|11270.5|248
1651705800000|2022-05-04 23:10:00|11273.7|11271.7|11275.6|11273.6|11275.6|11273.6|11273.3|11271.3|224
1651706100000|2022-05-04 23:15:00|11276|11274|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|229
1651706400000|2022-05-04 23:20:00|11276.4|11274.4|11277.2|11275.2|11277.2|11275.2|11276.4|11274.4|171
1651706700000|2022-05-04 23:25:00|11278|11276|11277.2|11275.2|11278|11276|11276|11274|180
1651707000000|2022-05-04 23:30:00|11278|11276|11279.5|11277.5|11279.9|11277.9|11278|11276|201
1651707300000|2022-05-04 23:35:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278|11276|250
1651707600000|2022-05-04 23:40:00|11278|11276|11277.2|11275.2|11278|11276|11276.4|11274.4|226
1651707900000|2022-05-04 23:45:00|11278|11276|11278.7|11276.7|11279.5|11277.5|11278|11276|197
1651708200000|2022-05-04 23:50:00|11278.3|11276.3|11279.5|11277.5|11280.3|11278.3|11278|11276|201
1651708500000|2022-05-04 23:55:00|11279.9|11277.9|11277.6|11275.6|11279.9|11277.9|11277.6|11275.6|180
1651708800000|2022-05-05 00:00:00|11278|11276|11278.7|11276.7|11278.7|11276.7|11277.2|11275.2|166
1651709100000|2022-05-05 00:05:00|11279.5|11277.5|11284.2|11282.2|11284.2|11282.2|11279.5|11277.5|419
1651709400000|2022-05-05 00:10:00|11283.8|11281.8|11282.6|11280.6|11285|11283|11281.9|11279.9|324
1651709700000|2022-05-05 00:15:00|11282.3|11280.3|11283.4|11281.4|11285|11283|11281.1|11279.1|424
1651710000000|2022-05-05 00:20:00|11283|11281|11286.5|11284.5|11287.3|11285.3|11282.6|11280.6|707
1651710300000|2022-05-05 00:25:00|11286.2|11284.2|11282.6|11280.6|11286.2|11284.2|11282.6|11280.6|152
1651710600000|2022-05-05 00:30:00|11283.4|11281.4|11281.1|11279.1|11283.4|11281.4|11280.3|11278.3|307
1651710900000|2022-05-05 00:35:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11278.7|11276.7|127
1651711200000|2022-05-05 00:40:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|358
1651711500000|2022-05-05 00:45:00|11280.3|11278.3|11278.7|11276.7|11280.3|11278.3|11278.7|11276.7|142
1651711800000|2022-05-05 00:50:00|11279.1|11277.1|11280.3|11278.3|11280.7|11278.7|11279.1|11277.1|307
1651712100000|2022-05-05 00:55:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11278.7|11276.7|200
1651712400000|2022-05-05 01:00:00|11280.3|11278.3|11279.5|11277.5|11281.1|11279.1|11279.5|11277.5|159
1651712700000|2022-05-05 01:05:00|11280.3|11278.3|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|298
1651713000000|2022-05-05 01:10:00|11281.5|11279.5|11281.9|11279.9|11281.9|11279.9|11281.1|11279.1|103
1651713300000|2022-05-05 01:15:00|11281.1|11279.1|11286.2|11284.2|11286.5|11284.5|11281.1|11279.1|420
1651713600000|2022-05-05 01:20:00|11285.8|11283.8|11289.7|11287.7|11289.7|11287.7|11285|11283|612
1651713900000|2022-05-05 01:25:00|11288.9|11286.9|11295.9|11293.9|11295.9|11293.9|11288.9|11286.9|1401
1651714200000|2022-05-05 01:30:00|11295.5|11293.5|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|549
1651714500000|2022-05-05 01:35:00|11294.4|11292.4|11291.6|11289.6|11294.4|11292.4|11291.2|11289.2|478
1651714800000|2022-05-05 01:40:00|11292|11290|11289.7|11287.7|11292|11290|11288.5|11286.5|465
1651715100000|2022-05-05 01:45:00|11290.5|11288.5|11289.3|11287.3|11291.2|11289.2|11288.1|11286.1|441
1651715400000|2022-05-05 01:50:00|11288.9|11286.9|11288.9|11286.9|11290.5|11288.5|11287.3|11285.3|195
1651715700000|2022-05-05 01:55:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.2|11284.2|310
1651716000000|2022-05-05 02:00:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11283.4|11281.4|401
1651716300000|2022-05-05 02:05:00|11284.6|11282.6|11281.9|11279.9|11285|11283|11281.9|11279.9|329
1651716600000|2022-05-05 02:10:00|||||||||164
1651716900000|2022-05-05 02:15:00|11282.3|11280.3|11281.9|11279.9|11282.3|11280.3|11281.9|11279.9|286
1651717200000|2022-05-05 02:20:00|11283|11281|11284.2|11282.2|11284.6|11282.6|11282.6|11280.6|209
1651717500000|2022-05-05 02:25:00|11286.5|11284.5|11285|11283|11286.5|11284.5|11284.2|11282.2|271
1651717800000|2022-05-05 02:30:00|11286.5|11284.5|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|329
1651718100000|2022-05-05 02:35:00|11286.2|11284.2|11287.3|11285.3|11287.3|11285.3|11285.4|11283.4|167
1651718400000|2022-05-05 02:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|112
1651718700000|2022-05-05 02:45:00|11286.9|11284.9|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|128
1651719000000|2022-05-05 02:50:00|11286.5|11284.5|11285.8|11283.8|11286.5|11284.5|11285.8|11283.8|21
1651719300000|2022-05-05 02:55:00|11285|11283|11284.2|11282.2|11285|11283|11283.4|11281.4|189
1651719600000|2022-05-05 03:00:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.1|11279.1|303
1651719900000|2022-05-05 03:05:00|11281.5|11279.5|11279.5|11277.5|11281.5|11279.5|11279.5|11277.5|301
1651720200000|2022-05-05 03:10:00|11278.7|11276.7|11278.7|11276.7|11278.7|11276.7|11278|11276|100
1651720500000|2022-05-05 03:15:00|11278.3|11276.3|11276.4|11274.4|11278.7|11276.7|11275.6|11273.6|588
1651720800000|2022-05-05 03:20:00|11275.6|11273.6|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|488
1651721100000|2022-05-05 03:25:00|11273.7|11271.7|11274|11272|11274|11272|11273.3|11271.3|245
1651721400000|2022-05-05 03:30:00|11273.7|11271.7|11274|11272|11274.8|11272.8|11273.3|11271.3|153
1651721700000|2022-05-05 03:35:00|||||||||60
1651722000000|2022-05-05 03:40:00|11274.8|11272.8|11274.8|11272.8|11274.8|11272.8|11274.8|11272.8|102
1651722300000|2022-05-05 03:45:00|11276|11274|11276.4|11274.4|11276.4|11274.4|11275.6|11273.6|185
1651722600000|2022-05-05 03:50:00|11275.6|11273.6|11278|11276|11278.3|11276.3|11275.6|11273.6|170
1651722900000|2022-05-05 03:55:00|11277.6|11275.6|11278|11276|11278|11276|11277.2|11275.2|54
1651723200000|2022-05-05 04:00:00|11277.2|11275.2|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|142
1651723500000|2022-05-05 04:05:00|11275.2|11273.2|11274.8|11272.8|11275.6|11273.6|11274.8|11272.8|52
1651723800000|2022-05-05 04:10:00|||||||||2
1651724100000|2022-05-05 04:15:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274|11272|149
1651724400000|2022-05-05 04:20:00|11275.6|11273.6|11275.6|11273.6|11275.6|11273.6|11275.6|11273.6|241
1651724700000|2022-05-05 04:25:00|11274.8|11272.8|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|139
1651725000000|2022-05-05 04:30:00|11275.2|11273.2|11275.2|11273.2|11275.6|11273.6|11274.8|11272.8|144
1651725300000|2022-05-05 04:35:00|11274.8|11272.8|11275.2|11273.2|11277.2|11275.2|11274.8|11272.8|276
1651725600000|2022-05-05 04:40:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274|11272|47
1651725900000|2022-05-05 04:45:00|11275.6|11273.6|11274.8|11272.8|11275.6|11273.6|11274.4|11272.4|367
1651726200000|2022-05-05 04:50:00|11274.4|11272.4|11274|11272|11274.8|11272.8|11274|11272|7
1651726500000|2022-05-05 04:55:00|11274.8|11272.8|11274.8|11272.8|11275.2|11273.2|11274|11272|60
1651726800000|2022-05-05 05:00:00|11275.6|11273.6|11271.7|11269.7|11275.6|11273.6|11271.7|11269.7|149
1651727100000|2022-05-05 05:05:00|11271.3|11269.3|11270.9|11268.9|11271.7|11269.7|11270.1|11268.1|205
1651727400000|2022-05-05 05:10:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11267.4|11265.4|362
1651727700000|2022-05-05 05:15:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|318
1651728000000|2022-05-05 05:20:00|11268.6|11266.6|11269.4|11267.4|11269.4|11267.4|11268.6|11266.6|234
1651728300000|2022-05-05 05:25:00|11269|11267|11268.6|11266.6|11269|11267|11267.8|11265.8|179
1651728600000|2022-05-05 05:30:00|11269.4|11267.4|11270.1|11268.1|11270.1|11268.1|11269.4|11267.4|354
1651728900000|2022-05-05 05:35:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|149
1651729200000|2022-05-05 05:40:00|11268.6|11266.6|11270.5|11268.5|11270.9|11268.9|11268.6|11266.6|149
1651729500000|2022-05-05 05:45:00|11270.1|11268.1|11273.7|11271.7|11274|11272|11270.1|11268.1|535
1651729800000|2022-05-05 05:50:00|11274|11272|11274|11272|11274|11272|11272.5|11270.5|363
1651730100000|2022-05-05 05:55:00|11273.7|11271.7|11272.5|11270.5|11273.7|11271.7|11270.9|11268.9|345
1651730400000|2022-05-05 06:00:00|11271.7|11269.7|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|1271
1651730700000|2022-05-05 06:05:00|11275.6|11273.6|11270.9|11268.9|11275.6|11273.6|11270.1|11268.1|387
1651731000000|2022-05-05 06:10:00|11271.7|11269.7|11271.7|11269.7|11274|11272|11270.9|11268.9|492
1651731300000|2022-05-05 06:15:00|11272.5|11270.5|11274.8|11272.8|11277.2|11275.2|11272.1|11270.1|813
1651731600000|2022-05-05 06:20:00|11275.2|11273.2|11271.7|11269.7|11275.6|11273.6|11271.7|11269.7|308
1651731900000|2022-05-05 06:25:00|11272.5|11270.5|11267.8|11265.8|11273.3|11271.3|11267.8|11265.8|1253
1651732200000|2022-05-05 06:30:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|1914
1651732500000|2022-05-05 06:35:00|11267.4|11265.4|11263.9|11261.9|11267.8|11265.8|11263.9|11261.9|2905
1651732800000|2022-05-05 06:40:00|11264.3|11262.3|11264.7|11262.7|11264.7|11262.7|11260|11258|3517
1651733100000|2022-05-05 06:45:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11263.1|11261.1|810
1651733400000|2022-05-05 06:50:00|11265.8|11263.8|11266.2|11264.2|11267.8|11265.8|11265.8|11263.8|556
1651733700000|2022-05-05 06:55:00|11265.5|11263.5|11258.4|11256.4|11267.8|11265.8|11257.6|11255.6|1114
1651734000000|2022-05-05 07:00:00|11259.2|11257.2|11263.1|11261.1|11263.1|11261.1|11257.6|11255.6|2571
1651734300000|2022-05-05 07:05:00|11262.3|11260.3|11257.6|11255.6|11263.9|11261.9|11254.5|11252.5|2110
1651734600000|2022-05-05 07:10:00|11256.9|11254.9|11260|11258|11261.5|11259.5|11256.9|11254.9|1497
1651734900000|2022-05-05 07:15:00|11260.8|11258.8|11263.9|11261.9|11264.7|11262.7|11259.2|11257.2|1128
1651735200000|2022-05-05 07:20:00|11264.3|11262.3|11253|11251|11264.7|11262.7|11252.2|11250.2|5885
1651735500000|2022-05-05 07:25:00|11253.7|11251.7|11254.5|11252.5|11254.5|11252.5|11249.8|11247.8|2515
1651735800000|2022-05-05 07:30:00|11254.9|11252.9|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|1228
1651736100000|2022-05-05 07:35:00|11252.2|11250.2|11248.3|11246.3|11253.7|11251.7|11245.9|11243.9|1719
1651736400000|2022-05-05 07:40:00|11247.5|11245.5|11252.2|11250.2|11253.7|11251.7|11247.5|11245.5|2238
1651736700000|2022-05-05 07:45:00|11252.6|11250.6|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|1401
1651737000000|2022-05-05 07:50:00|11255.3|11253.3|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|692
1651737300000|2022-05-05 07:55:00|11253.7|11251.7|11253.7|11251.7|11256.1|11254.1|11253|11251|602
1651737600000|2022-05-05 08:00:00|11253|11251|11253.7|11251.7|11256.1|11254.1|11253|11251|944
1651737900000|2022-05-05 08:05:00|11253.3|11251.3|11254.5|11252.5|11256.9|11254.9|11253|11251|592
1651738200000|2022-05-05 08:10:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253.7|11251.7|1176
1651738500000|2022-05-05 08:15:00|11254.9|11252.9|11251.4|11249.4|11256.1|11254.1|11250.6|11248.6|772
1651738800000|2022-05-05 08:20:00|11250.6|11248.6|11254.5|11252.5|11254.5|11252.5|11250.6|11248.6|917
1651739100000|2022-05-05 08:25:00|11254.9|11252.9|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|462
1651739400000|2022-05-05 08:30:00|11257.3|11255.3|11257.6|11255.6|11257.6|11255.6|11255.3|11253.3|579
1651739700000|2022-05-05 08:35:00|11258|11256|11256.9|11254.9|11259.2|11257.2|11256.1|11254.1|656
1651740000000|2022-05-05 08:40:00|11256.1|11254.1|11260|11258|11260|11258|11256.1|11254.1|462
1651740300000|2022-05-05 08:45:00|11259.2|11257.2|11261.5|11259.5|11262.3|11260.3|11258.4|11256.4|1113
1651740600000|2022-05-05 08:50:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|615
1651740900000|2022-05-05 08:55:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11260|11258|835
1651741200000|2022-05-05 09:00:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11263.9|11261.9|2089
1651741500000|2022-05-05 09:05:00|11266.2|11264.2|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|1098
1651741800000|2022-05-05 09:10:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11263.9|11261.9|1056
1651742100000|2022-05-05 09:15:00|11267.8|11265.8|11267.8|11265.8|11267.8|11265.8|11265.8|11263.8|577
1651742400000|2022-05-05 09:20:00|11268.6|11266.6|11267.8|11265.8|11270.1|11268.1|11267|11265|2454
1651742700000|2022-05-05 09:25:00|11267|11265|11269.4|11267.4|11270.1|11268.1|11267|11265|1937
1651743000000|2022-05-05 09:30:00|11268.6|11266.6|11263.9|11261.9|11268.6|11266.6|11263.1|11261.1|1328
1651743300000|2022-05-05 09:35:00|11263.1|11261.1|11261.5|11259.5|11264.7|11262.7|11260|11258|1196
1651743600000|2022-05-05 09:40:00|11260.8|11258.8|11264.7|11262.7|11265.5|11263.5|11260.8|11258.8|1221
1651743900000|2022-05-05 09:45:00|11263.9|11261.9|11267|11265|11267|11265|11263.9|11261.9|1485
1651744200000|2022-05-05 09:50:00|11267.8|11265.8|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|1090
1651744500000|2022-05-05 09:55:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11266.2|11264.2|407
1651744800000|2022-05-05 10:00:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11267.8|11265.8|761
1651745100000|2022-05-05 10:05:00|11269.4|11267.4|11269.4|11267.4|11272.5|11270.5|11268.6|11266.6|1537
1651745400000|2022-05-05 10:10:00|11268.6|11266.6|11267|11265|11268.6|11266.6|11266.2|11264.2|737
1651745700000|2022-05-05 10:15:00|11267.4|11265.4|11266.2|11264.2|11268.6|11266.6|11266.2|11264.2|215
1651746000000|2022-05-05 10:20:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11263.9|11261.9|399
1651746300000|2022-05-05 10:25:00|11266.2|11264.2|11265.5|11263.5|11267|11265|11264.7|11262.7|569
1651746600000|2022-05-05 10:30:00|11264.7|11262.7|11262.3|11260.3|11265.5|11263.5|11262.3|11260.3|558
1651746900000|2022-05-05 10:35:00|11262.7|11260.7|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|302
1651747200000|2022-05-05 10:40:00|11261.5|11259.5|11260|11258|11261.5|11259.5|11260|11258|1540
1651747500000|2022-05-05 10:45:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.3|11255.3|849
1651747800000|2022-05-05 10:50:00|11257.6|11255.6|11256.1|11254.1|11257.6|11255.6|11256.1|11254.1|1115
1651748100000|2022-05-05 10:55:00|11256.9|11254.9|11256.1|11254.1|11257.6|11255.6|11254.5|11252.5|1929
1651748400000|2022-05-05 11:00:00|11254.5|11252.5|11256.1|11254.1|11256.9|11254.9|11249|11247|6298
1651748700000|2022-05-05 11:05:00|11255.3|11253.3|11263.1|11261.1|11263.1|11261.1|11254.5|11252.5|3331
1651749000000|2022-05-05 11:10:00|11262.3|11260.3|11270.1|11268.1|11270.1|11268.1|11262.3|11260.3|3290
1651749300000|2022-05-05 11:15:00|11270.5|11268.5|11267|11265|11271.7|11269.7|11264.7|11262.7|2710
1651749600000|2022-05-05 11:20:00|11266.2|11264.2|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|1834
1651749900000|2022-05-05 11:25:00|11270.1|11268.1|11269.4|11267.4|11270.9|11268.9|11267.8|11265.8|1137
1651750200000|2022-05-05 11:30:00|11268.6|11266.6|11260|11258|11268.6|11266.6|11259.2|11257.2|2943
1651750500000|2022-05-05 11:35:00|11260.8|11258.8|11258.4|11256.4|11262.3|11260.3|11257.6|11255.6|4081
1651750800000|2022-05-05 11:40:00|11259.2|11257.2|11266.2|11264.2|11266.2|11264.2|11259.2|11257.2|2357
1651751100000|2022-05-05 11:45:00|11265.8|11263.8|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|1327
1651751400000|2022-05-05 11:50:00|11265.5|11263.5|11267.8|11265.8|11269.4|11267.4|11264.7|11262.7|1171
1651751700000|2022-05-05 11:55:00|11268.6|11266.6|11260|11258|11268.6|11266.6|11260|11258|1664
1651752000000|2022-05-05 12:00:00|11260.8|11258.8|11268.6|11266.6|11269.4|11267.4|11260.8|11258.8|5327
1651752300000|2022-05-05 12:05:00|11267.8|11265.8|11270.9|11268.9|11271.7|11269.7|11266.2|11264.2|1596
1651752600000|2022-05-05 12:10:00|11270.1|11268.1|11276.4|11274.4|11276.4|11274.4|11269.4|11267.4|2243
1651752900000|2022-05-05 12:15:00|11275.6|11273.6|11274|11272|11276.4|11274.4|11272.5|11270.5|2059
1651753200000|2022-05-05 12:20:00|11273.3|11271.3|11274|11272|11278|11276|11271.7|11269.7|3219
1651753500000|2022-05-05 12:25:00|11273.3|11271.3|11275.2|11273.2|11277.2|11275.2|11270.9|11268.9|3932
1651753800000|2022-05-05 12:30:00|11274.8|11272.8|11272.5|11270.5|11278.7|11276.7|11270.9|11268.9|2439
1651754100000|2022-05-05 12:35:00|11272.9|11270.9|11271.7|11269.7|11277.2|11275.2|11270.9|11268.9|2552
1651754400000|2022-05-05 12:40:00|11270.9|11268.9|11268.6|11266.6|11272.5|11270.5|11267.8|11265.8|2878
1651754700000|2022-05-05 12:45:00|11270.1|11268.1|11267.8|11265.8|11270.1|11268.1|11267|11265|2660
1651755000000|2022-05-05 12:50:00|11267|11265|11263.1|11261.1|11267.8|11265.8|11263.1|11261.1|3031
1651755300000|2022-05-05 12:55:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260|11258|2844
1651755600000|2022-05-05 13:00:00|11261.2|11259.2|11258.4|11256.4|11264.7|11262.7|11258.4|11256.4|4970
1651755900000|2022-05-05 13:05:00|11258.8|11256.8|11256.1|11254.1|11261.5|11259.5|11256.1|11254.1|3600
1651756200000|2022-05-05 13:10:00|11256.5|11254.5|11255.3|11253.3|11258.4|11256.4|11254.5|11252.5|3006
1651756500000|2022-05-05 13:15:00|11254.5|11252.5|11252.2|11250.2|11256.1|11254.1|11250.6|11248.6|6806
1651756800000|2022-05-05 13:20:00|11251.4|11249.4|11251.4|11249.4|11253|11251|11248.3|11246.3|6259
1651757100000|2022-05-05 13:25:00|11250.6|11248.6|11249|11247|11251.4|11249.4|11245.9|11243.9|5892
1651757400000|2022-05-05 13:30:00|11249.8|11247.8|11254.5|11252.5|11254.5|11252.5|11244.4|11242.4|8761
1651757700000|2022-05-05 13:35:00|11253.7|11251.7|11256.1|11254.1|11256.9|11254.9|11251.4|11249.4|7199
1651758000000|2022-05-05 13:40:00|11255.7|11253.7|11250.6|11248.6|11257.6|11255.6|11250.6|11248.6|5516
1651758300000|2022-05-05 13:45:00|11249.8|11247.8|11244.4|11242.4|11250.6|11248.6|11243.6|11241.6|7606
1651758600000|2022-05-05 13:50:00|11245.1|11243.1|11242|11240|11245.1|11243.1|11239.7|11237.7|8947
1651758900000|2022-05-05 13:55:00|11241.2|11239.2|11240.5|11238.5|11242.8|11240.8|11237.3|11235.3|6201
1651759200000|2022-05-05 14:00:00|11241.2|11239.2|11238.1|11236.1|11242|11240|11236.5|11234.5|4710
1651759500000|2022-05-05 14:05:00|11237.3|11235.3|11238.1|11236.1|11239.7|11237.7|11235.8|11233.8|4225
1651759800000|2022-05-05 14:10:00|11238.9|11236.9|11235|11233|11238.9|11236.9|11233.4|11231.4|5586
1651760100000|2022-05-05 14:15:00|11235.8|11233.8|11236.5|11234.5|11238.1|11236.1|11233.4|11231.4|4415
1651760400000|2022-05-05 14:20:00|11237.3|11235.3|11240.5|11238.5|11240.5|11238.5|11235.8|11233.8|7380
1651760700000|2022-05-05 14:25:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235|11233|3087
1651761000000|2022-05-05 14:30:00|11236.2|11234.2|11238.1|11236.1|11238.9|11236.9|11234.2|11232.2|3777
1651761300000|2022-05-05 14:35:00|11238.9|11236.9|11239.7|11237.7|11241.2|11239.2|11238.9|11236.9|5331
1651761600000|2022-05-05 14:40:00|11238.9|11236.9|11238.1|11236.1|11240.5|11238.5|11236.5|11234.5|6245
1651761900000|2022-05-05 14:45:00|11237.3|11235.3|11237.3|11235.3|11238.1|11236.1|11234.2|11232.2|3724
1651762200000|2022-05-05 14:50:00|11238.1|11236.1|11237.3|11235.3|11238.9|11236.9|11234.2|11232.2|3939
1651762500000|2022-05-05 14:55:00|11238.1|11236.1|11235|11233|11238.1|11236.1|11233.4|11231.4|6273
1651762800000|2022-05-05 15:00:00|11235.8|11233.8|11233.4|11231.4|11238.9|11236.9|11233.4|11231.4|11920
1651763100000|2022-05-05 15:05:00|11234.2|11232.2|11226.4|11224.4|11234.2|11232.2|11223.3|11221.3|6893
1651763400000|2022-05-05 15:10:00|11227.2|11225.2|11231.1|11229.1|11231.1|11229.1|11224.8|11222.8|7322
1651763700000|2022-05-05 15:15:00|11230.3|11228.3|11222.5|11220.5|11232.6|11230.6|11222.5|11220.5|7961
1651764000000|2022-05-05 15:20:00|11223.3|11221.3|11220.1|11218.1|11224|11222|11217.8|11215.8|5740
1651764300000|2022-05-05 15:25:00|11219.4|11217.4|11217.8|11215.8|11220.9|11218.9|11217.8|11215.8|5144
1651764600000|2022-05-05 15:30:00|11217|11215|11223.3|11221.3|11224.8|11222.8|11217|11215|4596
1651764900000|2022-05-05 15:35:00|11222.9|11220.9|11219.4|11217.4|11223.3|11221.3|11219.4|11217.4|2540
1651765200000|2022-05-05 15:40:00|11220.1|11218.1|11222.5|11220.5|11223.3|11221.3|11219.4|11217.4|2653
1651765500000|2022-05-05 15:45:00|11221.7|11219.7|11221.7|11219.7|11223.3|11221.3|11218.6|11216.6|2557
1651765800000|2022-05-05 15:50:00|11222.5|11220.5|11217.8|11215.8|11222.5|11220.5|11214.7|11212.7|3672
1651766100000|2022-05-05 15:55:00|11218.6|11216.6|11220.5|11218.5|11221.7|11219.7|11216.2|11214.2|2765
1651766400000|2022-05-05 16:00:00|11220.9|11218.9|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|2118
1651766700000|2022-05-05 16:05:00|11221.7|11219.7|11218.6|11216.6|11222.5|11220.5|11217.8|11215.8|2624
1651767000000|2022-05-05 16:10:00|11219.4|11217.4|11217|11215|11219.4|11217.4|11215.5|11213.5|2811
1651767300000|2022-05-05 16:15:00|11217.8|11215.8|11220.1|11218.1|11220.1|11218.1|11216.2|11214.2|1793
1651767600000|2022-05-05 16:20:00|11219.4|11217.4|11217|11215|11220.9|11218.9|11216.2|11214.2|2087
1651767900000|2022-05-05 16:25:00|11217.4|11215.4|11220.1|11218.1|11220.1|11218.1|11215.5|11213.5|2124
1651768200000|2022-05-05 16:30:00|11219.4|11217.4|11220.9|11218.9|11223.3|11221.3|11219.4|11217.4|2439
1651768500000|2022-05-05 16:35:00|11221.7|11219.7|11217.8|11215.8|11221.7|11219.7|11216.2|11214.2|2659
1651768800000|2022-05-05 16:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1682
1651769100000|2022-05-05 16:45:00|11218.6|11216.6|11217|11215|11219.4|11217.4|11216.2|11214.2|1537
1651769400000|2022-05-05 16:50:00|11216.2|11214.2|11218.6|11216.6|11219.4|11217.4|11215.5|11213.5|1927
1651769700000|2022-05-05 16:55:00|11217.8|11215.8|11220.1|11218.1|11221.7|11219.7|11217.8|11215.8|2279
1651770000000|2022-05-05 17:00:00|11219.4|11217.4|11225.6|11223.6|11225.6|11223.6|11219.4|11217.4|4016
1651770300000|2022-05-05 17:05:00|11224.8|11222.8|11221.7|11219.7|11225.6|11223.6|11220.1|11218.1|5846
1651770600000|2022-05-05 17:10:00|11222.5|11220.5|11219.4|11217.4|11222.5|11220.5|11219.4|11217.4|2050
1651770900000|2022-05-05 17:15:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|1219
1651771200000|2022-05-05 17:20:00|11218.6|11216.6|11219.4|11217.4|11220.1|11218.1|11218.6|11216.6|827
1651771500000|2022-05-05 17:25:00|11218.6|11216.6|11216.2|11214.2|11219.4|11217.4|11215.5|11213.5|2599
1651771800000|2022-05-05 17:30:00|11215.5|11213.5|11216.2|11214.2|11216.2|11214.2|11213.9|11211.9|1830
1651772100000|2022-05-05 17:35:00|11215.5|11213.5|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|1363
1651772400000|2022-05-05 17:40:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1124
1651772700000|2022-05-05 17:45:00|11218.6|11216.6|11217|11215|11219.4|11217.4|11217|11215|1877
1651773000000|2022-05-05 17:50:00|11216.2|11214.2|11216.2|11214.2|11216.2|11214.2|11213.1|11211.1|1787
1651773300000|2022-05-05 17:55:00|11215.5|11213.5|11217|11215|11217|11215|11215.5|11213.5|1840
1651773600000|2022-05-05 18:00:00|11216.2|11214.2|11215.5|11213.5|11218.2|11216.2|11213.9|11211.9|2951
1651773900000|2022-05-05 18:05:00|11216.2|11214.2|11219.4|11217.4|11219.4|11217.4|11216.2|11214.2|1413
1651774200000|2022-05-05 18:10:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11219.8|11217.8|2274
1651774500000|2022-05-05 18:15:00|11220.1|11218.1|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|3238
1651774800000|2022-05-05 18:20:00|11222.9|11220.9|11224.8|11222.8|11226.4|11224.4|11222.5|11220.5|2795
1651775100000|2022-05-05 18:25:00|11224|11222|11222.5|11220.5|11224|11222|11222.5|11220.5|1461
1651775400000|2022-05-05 18:30:00|11221.7|11219.7|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|2436
1651775700000|2022-05-05 18:35:00|11225.6|11223.6|11224.8|11222.8|11226.4|11224.4|11224.8|11222.8|2325
1651776000000|2022-05-05 18:40:00|11225.6|11223.6|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|1635
1651776300000|2022-05-05 18:45:00|11228|11226|11230.3|11228.3|11231.1|11229.1|11228|11226|2336
1651776600000|2022-05-05 18:50:00|11231.1|11229.1|11228.7|11226.7|11233.4|11231.4|11228|11226|2156
1651776900000|2022-05-05 18:55:00|11228|11226|11228|11226|11230.3|11228.3|11227.2|11225.2|3654
1651777200000|2022-05-05 19:00:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11227.2|11225.2|2872
1651777500000|2022-05-05 19:05:00|11229.1|11227.1|11229.5|11227.5|11231.1|11229.1|11228.7|11226.7|1587
1651777800000|2022-05-05 19:10:00|11228.7|11226.7|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|5190
1651778100000|2022-05-05 19:15:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11223.3|11221.3|3429
1651778400000|2022-05-05 19:20:00|11225.6|11223.6|11232.6|11230.6|11232.6|11230.6|11225.6|11223.6|2944
1651778700000|2022-05-05 19:25:00|11231.9|11229.9|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|3927
1651779000000|2022-05-05 19:30:00|11231.9|11229.9|11235|11233|11235.8|11233.8|11231.1|11229.1|4036
1651779300000|2022-05-05 19:35:00|11235.8|11233.8|11233.4|11231.4|11236.5|11234.5|11231.9|11229.9|3864
1651779600000|2022-05-05 19:40:00|11234.2|11232.2|11240.5|11238.5|11240.5|11238.5|11234.2|11232.2|4823
1651779900000|2022-05-05 19:45:00|11241.2|11239.2|11233.4|11231.4|11241.2|11239.2|11232.6|11230.6|3372
1651780200000|2022-05-05 19:50:00|11232.6|11230.6|11232.6|11230.6|11233.4|11231.4|11230.3|11228.3|5361
1651780500000|2022-05-05 19:55:00|11233.4|11231.4|11235.8|11233.8|11238.9|11236.9|11232.6|11230.6|5428
1651780800000|2022-05-05 20:00:00|11235|11233|11235.8|11233.8|11238.9|11236.9|11234.2|11232.2|2771
1651781100000|2022-05-05 20:05:00|11236.5|11234.5|11240.5|11238.5|11241.2|11239.2|11235|11233|3100
1651781400000|2022-05-05 20:10:00|11241.2|11239.2|11236.5|11234.5|11243.6|11241.6|11235.8|11233.8|3785
1651781700000|2022-05-05 20:15:00|11235.8|11233.8|11236.5|11234.5|11239.7|11237.7|11235.8|11233.8|1767
1651782000000|2022-05-05 20:20:00|11236.2|11234.2|11233.4|11231.4|11237.3|11235.3|11233.4|11231.4|1273
1651782300000|2022-05-05 20:25:00|11233|11231|11235.8|11233.8|11235.8|11233.8|11233|11231|2174
1651782600000|2022-05-05 20:30:00|11236.5|11234.5|11235.8|11233.8|11237.3|11235.3|11235.8|11233.8|945
1651782900000|2022-05-05 20:35:00|11235|11233|11231.9|11229.9|11235.8|11233.8|11231.9|11229.9|1645
1651783200000|2022-05-05 20:40:00|11232.6|11230.6|11234.2|11232.2|11234.6|11232.6|11231.9|11229.9|1335
1651783500000|2022-05-05 20:45:00|11233.4|11231.4|11231.9|11229.9|11233.4|11231.4|11231.1|11229.1|1636
1651783800000|2022-05-05 20:50:00|11231.5|11229.5|11234.2|11232.2|11234.2|11232.2|11231.1|11229.1|2349
1651784100000|2022-05-05 20:55:00|11233.8|11231.8|11232.6|11230.6|11234.6|11232.6|11232.6|11230.6|857
1651788000000|2022-05-05 22:00:00|11230.3|11228.3|11232.6|11230.6|11236.9|11234.9|11230.3|11228.3|409
1651788300000|2022-05-05 22:05:00|11233|11231|11231.9|11229.9|11234.6|11232.6|11231.9|11229.9|99
1651788600000|2022-05-05 22:10:00|11232.3|11230.3|11229.9|11227.9|11232.3|11230.3|11229.5|11227.5|360
1651788900000|2022-05-05 22:15:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11228|11226|430
1651789200000|2022-05-05 22:20:00|11227.6|11225.6|11224|11222|11228|11226|11221.7|11219.7|1344
1651789500000|2022-05-05 22:25:00|11224.8|11222.8|11225.6|11223.6|11227.2|11225.2|11224|11222|430
1651789800000|2022-05-05 22:30:00|11224.4|11222.4|11227.2|11225.2|11227.2|11225.2|11224|11222|244
1651790100000|2022-05-05 22:35:00|11226.8|11224.8|11226.4|11224.4|11228|11226|11225.2|11223.2|347
1651790400000|2022-05-05 22:40:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11223.3|11221.3|358
1651790700000|2022-05-05 22:45:00|11224.8|11222.8|11226.4|11224.4|11226.4|11224.4|11224.8|11222.8|342
1651791000000|2022-05-05 22:50:00|11227.2|11225.2|11224|11222|11228|11226|11224|11222|369
1651791300000|2022-05-05 22:55:00|11224.8|11222.8|11225.6|11223.6|11225.6|11223.6|11224.4|11222.4|194
1651791600000|2022-05-05 23:00:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11222.5|11220.5|139
1651791900000|2022-05-05 23:05:00|11222.5|11220.5|11223.3|11221.3|11224|11222|11221.7|11219.7|253
1651792200000|2022-05-05 23:10:00|11224|11222|11228|11226|11228|11226|11224|11222|206
1651792500000|2022-05-05 23:15:00|11228.3|11226.3|11228|11226|11229.1|11227.1|11228|11226|199
1651792800000|2022-05-05 23:20:00|11228.7|11226.7|11228.7|11226.7|11228.7|11226.7|11228|11226|62
1651793100000|2022-05-05 23:25:00|11227.6|11225.6|11228|11226|11228.7|11226.7|11227.6|11225.6|144
1651793400000|2022-05-05 23:30:00|11228.7|11226.7|11230.3|11228.3|11230.3|11228.3|11228|11226|229
1651793700000|2022-05-05 23:35:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|10
1651794000000|2022-05-05 23:40:00|11230.3|11228.3|11231.9|11229.9|11232.3|11230.3|11229.5|11227.5|119
1651794300000|2022-05-05 23:45:00|11231.1|11229.1|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|340
1651794600000|2022-05-05 23:50:00|11228|11226|11229.5|11227.5|11229.5|11227.5|11226.4|11224.4|175
1651794900000|2022-05-05 23:55:00|11230.3|11228.3|11228|11226|11230.3|11228.3|11226.4|11224.4|217
1651795200000|2022-05-06 00:00:00|11227.6|11225.6|11232.6|11230.6|11233.4|11231.4|11227.2|11225.2|320
1651795500000|2022-05-06 00:05:00|11233|11231|11231.9|11229.9|11236.5|11234.5|11231.1|11229.1|651
1651795800000|2022-05-06 00:10:00|11230.3|11228.3|11231.1|11229.1|11233.4|11231.4|11228|11226|528
1651796100000|2022-05-06 00:15:00|11231.9|11229.9|11231.9|11229.9|11235|11233|11229.5|11227.5|247
1651796400000|2022-05-06 00:20:00|11231.1|11229.1|11232.6|11230.6|11234.2|11232.2|11231.1|11229.1|134
1651796700000|2022-05-06 00:25:00|11231.9|11229.9|11227.6|11225.6|11232.6|11230.6|11227.6|11225.6|104
1651797000000|2022-05-06 00:30:00|11228|11226|11226.4|11224.4|11229.1|11227.1|11226.4|11224.4|134
1651797300000|2022-05-06 00:35:00|11225.6|11223.6|11224|11222|11226.4|11224.4|11223.3|11221.3|569
1651797600000|2022-05-06 00:40:00|11224.8|11222.8|11223.3|11221.3|11224.8|11222.8|11221.7|11219.7|140
1651797900000|2022-05-06 00:45:00|11223.7|11221.7|11219.4|11217.4|11223.7|11221.7|11218.6|11216.6|435
1651798200000|2022-05-06 00:50:00|11217.8|11215.8|11214.7|11212.7|11219.4|11217.4|11213.9|11211.9|1907
1651798500000|2022-05-06 00:55:00|11215.5|11213.5|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|1410
1651798800000|2022-05-06 01:00:00|11216.2|11214.2|11213.1|11211.1|11218.6|11216.6|11211.2|11209.2|1817
1651799100000|2022-05-06 01:05:00|11213.5|11211.5|11219.4|11217.4|11219.4|11217.4|11213.1|11211.1|612
1651799400000|2022-05-06 01:10:00|11219|11217|11221.7|11219.7|11222.1|11220.1|11219|11217|739
1651799700000|2022-05-06 01:15:00|11220.9|11218.9|11217.8|11215.8|11220.9|11218.9|11217|11215|255
1651800000000|2022-05-06 01:20:00|11217.4|11215.4|11215.5|11213.5|11217.8|11215.8|11210.8|11208.8|909
1651800300000|2022-05-06 01:25:00|11214.7|11212.7|11217|11215|11219.4|11217.4|11214.7|11212.7|369
1651800600000|2022-05-06 01:30:00|11216.2|11214.2|11217.8|11215.8|11217.8|11215.8|11216.2|11214.2|691
1651800900000|2022-05-06 01:35:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217.8|11215.8|541
1651801200000|2022-05-06 01:40:00|11218.2|11216.2|11217|11215|11218.2|11216.2|11216.2|11214.2|789
1651801500000|2022-05-06 01:45:00|11218.6|11216.6|11210.8|11208.8|11218.6|11216.6|11208.4|11206.4|944
1651801800000|2022-05-06 01:50:00|11211.2|11209.2|11211.5|11209.5|11213.9|11211.9|11210.8|11208.8|831
1651802100000|2022-05-06 01:55:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11208.4|11206.4|739
1651802400000|2022-05-06 02:00:00|11213.9|11211.9|11213.1|11211.1|11216.2|11214.2|11213.1|11211.1|558
1651802700000|2022-05-06 02:05:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11208.4|11206.4|939
1651803000000|2022-05-06 02:10:00|11210.8|11208.8|11210.8|11208.8|11212.7|11210.7|11210|11208|267
1651803300000|2022-05-06 02:15:00|11211.5|11209.5|11213.1|11211.1|11214.7|11212.7|11211.5|11209.5|425
1651803600000|2022-05-06 02:20:00|11212.3|11210.3|11210.4|11208.4|11213.1|11211.1|11210.4|11208.4|613
1651803900000|2022-05-06 02:25:00|11210|11208|11211.5|11209.5|11213.1|11211.1|11210|11208|607
1651804200000|2022-05-06 02:30:00|11212.3|11210.3|11213.1|11211.1|11213.9|11211.9|11211.5|11209.5|286
1651804500000|2022-05-06 02:35:00|11213.9|11211.9|11217|11215|11217|11215|11213.9|11211.9|324
1651804800000|2022-05-06 02:40:00|11216.2|11214.2|11215.8|11213.8|11217|11215|11215.5|11213.5|384
1651805100000|2022-05-06 02:45:00|11217|11215|11217|11215|11217.8|11215.8|11216.2|11214.2|716
1651805400000|2022-05-06 02:50:00|11216.2|11214.2|11218.6|11216.6|11218.6|11216.6|11215.5|11213.5|517
1651805700000|2022-05-06 02:55:00|11219.4|11217.4|11220.1|11218.1|11222.5|11220.5|11217|11215|577
1651806000000|2022-05-06 03:00:00|11220.5|11218.5|11222.5|11220.5|11222.5|11220.5|11220.1|11218.1|254
1651806300000|2022-05-06 03:05:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|329
1651806600000|2022-05-06 03:10:00|11222.5|11220.5|11220.9|11218.9|11222.5|11220.5|11220.9|11218.9|365
1651806900000|2022-05-06 03:15:00|11221.7|11219.7|11221.7|11219.7|11221.7|11219.7|11220.9|11218.9|213
1651807200000|2022-05-06 03:20:00|11220.9|11218.9|11222.5|11220.5|11222.5|11220.5|11220.9|11218.9|255
1651807500000|2022-05-06 03:25:00|11223.3|11221.3|11224|11222|11224.8|11222.8|11222.5|11220.5|298
1651807800000|2022-05-06 03:30:00|11224.8|11222.8|11223.3|11221.3|11226.4|11224.4|11222.5|11220.5|308
1651808100000|2022-05-06 03:35:00|11222.5|11220.5|11221.7|11219.7|11224|11222|11221.7|11219.7|243
1651808400000|2022-05-06 03:40:00|11220.9|11218.9|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|224
1651808700000|2022-05-06 03:45:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|87
1651809000000|2022-05-06 03:50:00|11220.1|11218.1|11219.8|11217.8|11220.9|11218.9|11219.8|11217.8|50
1651809300000|2022-05-06 03:55:00|11220.1|11218.1|11220.5|11218.5|11220.9|11218.9|11220.1|11218.1|44
1651809600000|2022-05-06 04:00:00|11220.1|11218.1|11220.1|11218.1|11220.9|11218.9|11219.4|11217.4|85
1651809900000|2022-05-06 04:05:00|11220.5|11218.5|11221.7|11219.7|11222.1|11220.1|11219.4|11217.4|117
1651810200000|2022-05-06 04:10:00|11222.5|11220.5|11222.9|11220.9|11224|11222|11221.7|11219.7|253
1651810500000|2022-05-06 04:15:00|11222.5|11220.5|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|114
1651810800000|2022-05-06 04:20:00|11224|11222|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|166
1651811100000|2022-05-06 04:25:00|11224|11222|11224.4|11222.4|11225.6|11223.6|11224|11222|123
1651811400000|2022-05-06 04:30:00|11224|11222|11225.2|11223.2|11225.6|11223.6|11224|11222|132
1651811700000|2022-05-06 04:35:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11224.8|11222.8|141
1651812000000|2022-05-06 04:40:00|11224.8|11222.8|11225.6|11223.6|11228|11226|11224.8|11222.8|1239
1651812300000|2022-05-06 04:45:00|11226.4|11224.4|11224.4|11222.4|11226.4|11224.4|11224|11222|436
1651812600000|2022-05-06 04:50:00|11224.8|11222.8|11227.2|11225.2|11227.6|11225.6|11224.8|11222.8|117
1651812900000|2022-05-06 04:55:00|11227.6|11225.6|11226.4|11224.4|11228.7|11226.7|11226.4|11224.4|319
1651813200000|2022-05-06 05:00:00|11226.8|11224.8|11224.8|11222.8|11226.8|11224.8|11224|11222|189
1651813500000|2022-05-06 05:05:00|11225.2|11223.2|11227.6|11225.6|11228|11226|11224.8|11222.8|227
1651813800000|2022-05-06 05:10:00|11227.2|11225.2|11227.2|11225.2|11228.7|11226.7|11227.2|11225.2|390
1651814100000|2022-05-06 05:15:00|11228|11226|11224|11222|11228|11226|11224|11222|333
1651814400000|2022-05-06 05:20:00|11224.4|11222.4|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|926
1651814700000|2022-05-06 05:25:00|11223.3|11221.3|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|225
1651815000000|2022-05-06 05:30:00|11224.4|11222.4|11224.8|11222.8|11224.8|11222.8|11223.3|11221.3|93
1651815300000|2022-05-06 05:35:00|11224|11222|11224|11222|11224|11222|11223.3|11221.3|230
1651815600000|2022-05-06 05:40:00|11224.8|11222.8|11224|11222|11224.8|11222.8|11222.5|11220.5|274
1651815900000|2022-05-06 05:45:00|11224.8|11222.8|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|107
1651816200000|2022-05-06 05:50:00|11223.3|11221.3|11222.5|11220.5|11223.3|11221.3|11221.7|11219.7|111
1651816500000|2022-05-06 05:55:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|203
1651816800000|2022-05-06 06:00:00|11223.3|11221.3|11223.3|11221.3|11227.2|11225.2|11223.3|11221.3|933
1651817100000|2022-05-06 06:05:00|11223.7|11221.7|11228.7|11226.7|11230.3|11228.3|11223.7|11221.7|1358
1651817400000|2022-05-06 06:10:00|11228|11226|11228.7|11226.7|11230.3|11228.3|11228|11226|560
1651817700000|2022-05-06 06:15:00|11229.5|11227.5|11231.9|11229.9|11232.6|11230.6|11228.7|11226.7|988
1651818000000|2022-05-06 06:20:00|11232.3|11230.3|11233.4|11231.4|11233.4|11231.4|11231.1|11229.1|934
1651818300000|2022-05-06 06:25:00|11232.6|11230.6|11233.4|11231.4|11233.4|11231.4|11231.9|11229.9|882
1651818600000|2022-05-06 06:30:00|11232.6|11230.6|11235|11233|11235|11233|11228.7|11226.7|1759
1651818900000|2022-05-06 06:35:00|11234.2|11232.2|11231.1|11229.1|11234.2|11232.2|11231.1|11229.1|964
1651819200000|2022-05-06 06:40:00|11230.3|11228.3|11231.9|11229.9|11231.9|11229.9|11229.5|11227.5|1222
1651819500000|2022-05-06 06:45:00|11231.1|11229.1|11230.3|11228.3|11231.1|11229.1|11228|11226|1423
1651819800000|2022-05-06 06:50:00|11231.1|11229.1|11230.3|11228.3|11232.6|11230.6|11229.9|11227.9|1955
1651820100000|2022-05-06 06:55:00|11229.5|11227.5|11222.5|11220.5|11230.3|11228.3|11222.5|11220.5|2063
1651820400000|2022-05-06 07:00:00|11223.3|11221.3|11225.6|11223.6|11228|11226|11222.5|11220.5|1080
1651820700000|2022-05-06 07:05:00|11226.4|11224.4|11228|11226|11230.3|11228.3|11225.6|11223.6|2745
1651821000000|2022-05-06 07:10:00|11227.6|11225.6|11224|11222|11228|11226|11220.9|11218.9|2233
1651821300000|2022-05-06 07:15:00|11223.7|11221.7|11225.6|11223.6|11226.4|11224.4|11221.7|11219.7|977
1651821600000|2022-05-06 07:20:00|11226.4|11224.4|11225.6|11223.6|11228.7|11226.7|11224.8|11222.8|1052
1651821900000|2022-05-06 07:25:00|11226.4|11224.4|11228|11226|11228.7|11226.7|11225.6|11223.6|763
1651822200000|2022-05-06 07:30:00|11227.2|11225.2|11224|11222|11227.2|11225.2|11220.9|11218.9|1749
1651822500000|2022-05-06 07:35:00|11223.3|11221.3|11226.4|11224.4|11226.4|11224.4|11222.9|11220.9|644
1651822800000|2022-05-06 07:40:00|11226.8|11224.8|11224|11222|11228.7|11226.7|11224|11222|1943
1651823100000|2022-05-06 07:45:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11221.7|11219.7|1312
1651823400000|2022-05-06 07:50:00|11225.2|11223.2|11223.3|11221.3|11228.7|11226.7|11221.7|11219.7|944
1651823700000|2022-05-06 07:55:00|11223.7|11221.7|11220.9|11218.9|11224|11222|11220.1|11218.1|1007
1651824000000|2022-05-06 08:00:00|11220.1|11218.1|11222.5|11220.5|11223.3|11221.3|11218.6|11216.6|2495
1651824300000|2022-05-06 08:05:00|11223.3|11221.3|11222.5|11220.5|11224|11222|11220.1|11218.1|1029
1651824600000|2022-05-06 08:10:00|11223.3|11221.3|11224|11222|11224|11222|11221.7|11219.7|527
1651824900000|2022-05-06 08:15:00|11223.3|11221.3|11222.5|11220.5|11224.8|11222.8|11221.7|11219.7|572
1651825200000|2022-05-06 08:20:00|11223.3|11221.3|11221.7|11219.7|11224.8|11222.8|11221.7|11219.7|704
1651825500000|2022-05-06 08:25:00|11222.5|11220.5|11220.9|11218.9|11224.8|11222.8|11220.9|11218.9|1204
1651825800000|2022-05-06 08:30:00|11220.1|11218.1|11220.9|11218.9|11221.7|11219.7|11220.1|11218.1|1699
1651826100000|2022-05-06 08:35:00|11221.3|11219.3|11220.9|11218.9|11223.3|11221.3|11220.9|11218.9|495
1651826400000|2022-05-06 08:40:00|11220.5|11218.5|11221.7|11219.7|11221.7|11219.7|11217|11215|1316
1651826700000|2022-05-06 08:45:00|11220.9|11218.9|11225.6|11223.6|11225.6|11223.6|11220.9|11218.9|763
1651827000000|2022-05-06 08:50:00|11225.2|11223.2|11227.2|11225.2|11227.2|11225.2|11224.8|11222.8|641
1651827300000|2022-05-06 08:55:00|11226.4|11224.4|11224.8|11222.8|11227.2|11225.2|11224.8|11222.8|879
1651827600000|2022-05-06 09:00:00|11225.6|11223.6|11224|11222|11225.6|11223.6|11222.5|11220.5|1207
1651827900000|2022-05-06 09:05:00|11224.8|11222.8|11224|11222|11225.6|11223.6|11221.7|11219.7|834
1651828200000|2022-05-06 09:10:00|11223.7|11221.7|11223.3|11221.3|11224|11222|11220.9|11218.9|1021
1651828500000|2022-05-06 09:15:00|11222.5|11220.5|11224|11222|11224.4|11222.4|11221.7|11219.7|418
1651828800000|2022-05-06 09:20:00|11223.7|11221.7|11224.8|11222.8|11225.6|11223.6|11223.3|11221.3|1104
1651829100000|2022-05-06 09:25:00|11225.6|11223.6|11224.8|11222.8|11225.6|11223.6|11224|11222|1224
1651829400000|2022-05-06 09:30:00|11224|11222|11222.5|11220.5|11225.6|11223.6|11222.5|11220.5|1248
1651829700000|2022-05-06 09:35:00|11221.7|11219.7|11220.9|11218.9|11222.5|11220.5|11220.1|11218.1|2117
1651830000000|2022-05-06 09:40:00|11221.7|11219.7|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|743
1651830300000|2022-05-06 09:45:00|11222.1|11220.1|11222.5|11220.5|11223.3|11221.3|11220.9|11218.9|387
1651830600000|2022-05-06 09:50:00|11222.9|11220.9|11224.8|11222.8|11225.6|11223.6|11222.5|11220.5|670
1651830900000|2022-05-06 09:55:00|11224|11222|11222.9|11220.9|11226.4|11224.4|11222.5|11220.5|432
1651831200000|2022-05-06 10:00:00|11222.5|11220.5|11224|11222|11224.8|11222.8|11222.5|11220.5|1058
1651831500000|2022-05-06 10:05:00|11223.3|11221.3|11220.1|11218.1|11224|11222|11220.1|11218.1|252
1651831800000|2022-05-06 10:10:00|11220.9|11218.9|11220.9|11218.9|11220.9|11218.9|11220.1|11218.1|213
1651832100000|2022-05-06 10:15:00|11221.7|11219.7|11218.6|11216.6|11222.5|11220.5|11217.8|11215.8|1241
1651832400000|2022-05-06 10:20:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11218.6|11216.6|819
1651832700000|2022-05-06 10:25:00|11221.7|11219.7|11223.3|11221.3|11224|11222|11220.9|11218.9|681
1651833000000|2022-05-06 10:30:00|11223.7|11221.7|11224.8|11222.8|11224.8|11222.8|11222.5|11220.5|519
1651833300000|2022-05-06 10:35:00|11224.4|11222.4|11224.8|11222.8|11226.4|11224.4|11223.3|11221.3|515
1651833600000|2022-05-06 10:40:00|11225.6|11223.6|11223.3|11221.3|11225.6|11223.6|11223.3|11221.3|745
1651833900000|2022-05-06 10:45:00|11224|11222|11223.3|11221.3|11224|11222|11222.5|11220.5|269
1651834200000|2022-05-06 10:50:00|11222.9|11220.9|11225.6|11223.6|11225.6|11223.6|11222.5|11220.5|429
1651834500000|2022-05-06 10:55:00|11226.4|11224.4|11227.2|11225.2|11228.3|11226.3|11225.6|11223.6|751
1651834800000|2022-05-06 11:00:00|11228|11226|11223.3|11221.3|11228|11226|11223.3|11221.3|914
1651835100000|2022-05-06 11:05:00|11222.5|11220.5|11221.7|11219.7|11223.3|11221.3|11220.9|11218.9|634
1651835400000|2022-05-06 11:10:00|11220.9|11218.9|11217.8|11215.8|11222.5|11220.5|11217.8|11215.8|733
1651835700000|2022-05-06 11:15:00|11218.2|11216.2|11219.4|11217.4|11220.1|11218.1|11217.8|11215.8|854
1651836000000|2022-05-06 11:20:00|11220.1|11218.1|11218.6|11216.6|11220.1|11218.1|11217.8|11215.8|547
1651836300000|2022-05-06 11:25:00|11219.4|11217.4|11220.1|11218.1|11220.9|11218.9|11217.8|11215.8|1585
1651836600000|2022-05-06 11:30:00|11220.9|11218.9|11217|11215|11220.9|11218.9|11215.5|11213.5|2891
1651836900000|2022-05-06 11:35:00|11216.6|11214.6|11220.1|11218.1|11221.7|11219.7|11216.6|11214.6|2059
1651837200000|2022-05-06 11:40:00|11220.9|11218.9|11221.7|11219.7|11221.7|11219.7|11220.1|11218.1|1113
1651837500000|2022-05-06 11:45:00|11220.9|11218.9|11220.9|11218.9|11221.7|11219.7|11219.4|11217.4|934
1651837800000|2022-05-06 11:50:00|11221.7|11219.7|11221.7|11219.7|11222.5|11220.5|11220.9|11218.9|1371
1651838100000|2022-05-06 11:55:00|11222.5|11220.5|11220.1|11218.1|11222.5|11220.5|11219.4|11217.4|728
1651838400000|2022-05-06 12:00:00|11220.9|11218.9|11219.4|11217.4|11221.7|11219.7|11218.6|11216.6|1014
1651838700000|2022-05-06 12:05:00|11218.6|11216.6|11218.6|11216.6|11219.4|11217.4|11217|11215|1554
1651839000000|2022-05-06 12:10:00|11219.4|11217.4|11218.6|11216.6|11219.4|11217.4|11217|11215|2521
1651839300000|2022-05-06 12:15:00|11219|11217|11218.6|11216.6|11220.1|11218.1|11217|11215|4398
1651839600000|2022-05-06 12:20:00|11219.4|11217.4|11224.8|11222.8|11224.8|11222.8|11218.6|11216.6|5257
1651839900000|2022-05-06 12:25:00|11224.4|11222.4|11226.8|11224.8|11228.7|11226.7|11223.3|11221.3|4669
1651840200000|2022-05-06 12:30:00|11237.7|11235.7|11234.2|11232.2|11243.6|11241.6|11222.5|11220.5|12818
1651840500000|2022-05-06 12:35:00|11234.6|11232.6|11235|11233|11239.7|11237.7|11231.9|11229.9|7335
1651840800000|2022-05-06 12:40:00|11235.8|11233.8|11231.1|11229.1|11242|11240|11230.3|11228.3|5436
1651841100000|2022-05-06 12:45:00|11230.3|11228.3|11217.8|11215.8|11231.1|11229.1|11217.4|11215.4|6440
1651841400000|2022-05-06 12:50:00|11218.6|11216.6|11210|11208|11219.4|11217.4|11206.1|11204.1|8721
1651841700000|2022-05-06 12:55:00|11209.6|11207.6|11203.7|11201.7|11213.1|11211.1|11203.7|11201.7|6848
1651842000000|2022-05-06 13:00:00|11204.5|11202.5|11203.7|11201.7|11209.2|11207.2|11203|11201|5237
1651842300000|2022-05-06 13:05:00|11204.5|11202.5|11207.6|11205.6|11209.2|11207.2|11203.7|11201.7|4108
1651842600000|2022-05-06 13:10:00|11208.4|11206.4|11214.7|11212.7|11215.5|11213.5|11206.9|11204.9|5553
1651842900000|2022-05-06 13:15:00|11215.1|11213.1|11215.5|11213.5|11217|11215|11212.3|11210.3|4120
1651843200000|2022-05-06 13:20:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11210|11208|3206
1651843500000|2022-05-06 13:25:00|11213.1|11211.1|11218.6|11216.6|11219.4|11217.4|11213.1|11211.1|3776
1651843800000|2022-05-06 13:30:00|11217|11215|11212.3|11210.3|11217|11215|11210|11208|3944
1651844100000|2022-05-06 13:35:00|11211.9|11209.9|11219.4|11217.4|11219.4|11217.4|11211.5|11209.5|4104
1651844400000|2022-05-06 13:40:00|11218.6|11216.6|11226.4|11224.4|11228|11226|11218.6|11216.6|5041
1651844700000|2022-05-06 13:45:00|11227.2|11225.2|11237.3|11235.3|11239.7|11237.7|11225.6|11223.6|7136
1651845000000|2022-05-06 13:50:00|11236.5|11234.5|11249|11247|11252.2|11250.2|11234.2|11232.2|10269
1651845300000|2022-05-06 13:55:00|11249.8|11247.8|11247.5|11245.5|11250.6|11248.6|11244.4|11242.4|10086
1651845600000|2022-05-06 14:00:00|11247.9|11245.9|11249.8|11247.8|11250.6|11248.6|11245.1|11243.1|7502
1651845900000|2022-05-06 14:05:00|11250.6|11248.6|11245.9|11243.9|11250.6|11248.6|11242|11240|7377
1651846200000|2022-05-06 14:10:00|11246.7|11244.7|11246.7|11244.7|11251.4|11249.4|11245.9|11243.9|9323
1651846500000|2022-05-06 14:15:00|11247.5|11245.5|11243.6|11241.6|11247.5|11245.5|11240.5|11238.5|4029
1651846800000|2022-05-06 14:20:00|11242.8|11240.8|11238.1|11236.1|11243.6|11241.6|11237.3|11235.3|4237
1651847100000|2022-05-06 14:25:00|11237.3|11235.3|11242.8|11240.8|11244.4|11242.4|11237.3|11235.3|4282
1651847400000|2022-05-06 14:30:00|11242|11240|11238.9|11236.9|11243.6|11241.6|11236.5|11234.5|3119
1651847700000|2022-05-06 14:35:00|11239.3|11237.3|11234.2|11232.2|11240.5|11238.5|11233.4|11231.4|3459
1651848000000|2022-05-06 14:40:00|11235|11233|11232.6|11230.6|11235.8|11233.8|11229.5|11227.5|5310
1651848300000|2022-05-06 14:45:00|11231.9|11229.9|11230.3|11228.3|11233.4|11231.4|11228.7|11226.7|2194
1651848600000|2022-05-06 14:50:00|11231.1|11229.1|11229.1|11227.1|11233.4|11231.4|11229.1|11227.1|2396
1651848900000|2022-05-06 14:55:00|11228.7|11226.7|11231.9|11229.9|11231.9|11229.9|11228.7|11226.7|2572
1651849200000|2022-05-06 15:00:00|11232.6|11230.6|11228|11226|11233.4|11231.4|11226.4|11224.4|3062
1651849500000|2022-05-06 15:05:00|11227.2|11225.2|11228.7|11226.7|11228.7|11226.7|11224|11222|2664
1651849800000|2022-05-06 15:10:00|11229.5|11227.5|11228|11226|11231.9|11229.9|11227.2|11225.2|2212
1651850100000|2022-05-06 15:15:00|11228.7|11226.7|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|2462
1651850400000|2022-05-06 15:20:00|11230.3|11228.3|11230.3|11228.3|11232.6|11230.6|11228.7|11226.7|2485
1651850700000|2022-05-06 15:25:00|11231.1|11229.1|11235|11233|11235.8|11233.8|11230.3|11228.3|3324
1651851000000|2022-05-06 15:30:00|11235.8|11233.8|11238.9|11236.9|11239.7|11237.7|11235|11233|2370
1651851300000|2022-05-06 15:35:00|11238.5|11236.5|11236.5|11234.5|11238.9|11236.9|11236.5|11234.5|993
1651851600000|2022-05-06 15:40:00|11237.3|11235.3|11236.5|11234.5|11240.5|11238.5|11235.8|11233.8|2752
1651851900000|2022-05-06 15:45:00|11237.3|11235.3|11238.9|11236.9|11241.2|11239.2|11235.8|11233.8|1433
1651852200000|2022-05-06 15:50:00|11238.1|11236.1|11241.2|11239.2|11242|11240|11238.1|11236.1|1272
1651852500000|2022-05-06 15:55:00|11240.5|11238.5|11239.7|11237.7|11241.2|11239.2|11239.7|11237.7|629
1651852800000|2022-05-06 16:00:00|11238.9|11236.9|11242|11240|11242|11240|11238.9|11236.9|2541
1651853100000|2022-05-06 16:05:00|11241.2|11239.2|11238.1|11236.1|11241.2|11239.2|11237.3|11235.3|2410
1651853400000|2022-05-06 16:10:00|11237.3|11235.3|11240.5|11238.5|11241.2|11239.2|11237.3|11235.3|1561
1651853700000|2022-05-06 16:15:00|11241.2|11239.2|11242|11240|11242.8|11240.8|11241.2|11239.2|1364
1651854000000|2022-05-06 16:20:00|11242.8|11240.8|11241.2|11239.2|11243.6|11241.6|11240.5|11238.5|2251
1651854300000|2022-05-06 16:25:00|11240.5|11238.5|11242|11240|11242.4|11240.4|11239.7|11237.7|1275
1651854600000|2022-05-06 16:30:00|11242.4|11240.4|11243.6|11241.6|11244.4|11242.4|11242|11240|2230
1651854900000|2022-05-06 16:35:00|11243.2|11241.2|11243.6|11241.6|11244.4|11242.4|11242.8|11240.8|1042
1651855200000|2022-05-06 16:40:00|11242.8|11240.8|11240.5|11238.5|11244|11242|11240.5|11238.5|2035
1651855500000|2022-05-06 16:45:00|11240.1|11238.1|11238.9|11236.9|11240.5|11238.5|11238.9|11236.9|771
1651855800000|2022-05-06 16:50:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235.8|11233.8|1750
1651856100000|2022-05-06 16:55:00|11236.5|11234.5|11236.5|11234.5|11238.1|11236.1|11235.8|11233.8|1871
1651856400000|2022-05-06 17:00:00|11236.2|11234.2|11232.6|11230.6|11236.5|11234.5|11231.9|11229.9|3616
1651856700000|2022-05-06 17:05:00|11231.9|11229.9|11231.9|11229.9|11232.6|11230.6|11231.9|11229.9|1950
1651857000000|2022-05-06 17:10:00|11231.1|11229.1|11230.3|11228.3|11231.9|11229.9|11230.3|11228.3|1795
1651857300000|2022-05-06 17:15:00|11229.5|11227.5|11232.6|11230.6|11234.2|11232.2|11229.5|11227.5|1470
1651857600000|2022-05-06 17:20:00|11231.9|11229.9|11231.1|11229.1|11232.6|11230.6|11229.5|11227.5|2257
1651857900000|2022-05-06 17:25:00|11231.9|11229.9|11231.1|11229.1|11231.9|11229.9|11229.5|11227.5|1479
1651858200000|2022-05-06 17:30:00|11231.9|11229.9|11228.7|11226.7|11231.9|11229.9|11228.7|11226.7|1260
1651858500000|2022-05-06 17:35:00|11229.5|11227.5|11229.5|11227.5|11230.3|11228.3|11228.7|11226.7|1617
1651858800000|2022-05-06 17:40:00|11228.7|11226.7|11227.6|11225.6|11229.9|11227.9|11227.2|11225.2|1486
1651859100000|2022-05-06 17:45:00|11227.2|11225.2|11226.4|11224.4|11228|11226|11225.6|11223.6|3389
1651859400000|2022-05-06 17:50:00|11225.6|11223.6|11228|11226|11228|11226|11225.6|11223.6|1993
1651859700000|2022-05-06 17:55:00|11227.2|11225.2|11224.8|11222.8|11228|11226|11224|11222|1710
1651860000000|2022-05-06 18:00:00|11224.4|11222.4|11227.2|11225.2|11228.7|11226.7|11224|11222|2930
1651860300000|2022-05-06 18:05:00|11228|11226|11226.4|11224.4|11228.7|11226.7|11225.6|11223.6|1867
1651860600000|2022-05-06 18:10:00|11225.6|11223.6|11225.6|11223.6|11227.2|11225.2|11224.8|11222.8|2813
1651860900000|2022-05-06 18:15:00|11224.8|11222.8|11227.2|11225.2|11228|11226|11224.8|11222.8|2212
1651861200000|2022-05-06 18:20:00|11227.6|11225.6|11229.5|11227.5|11229.5|11227.5|11227.6|11225.6|1776
1651861500000|2022-05-06 18:25:00|11230.3|11228.3|11228.7|11226.7|11231.1|11229.1|11228.7|11226.7|1892
1651861800000|2022-05-06 18:30:00|11229.5|11227.5|11229.5|11227.5|11231.1|11229.1|11229.5|11227.5|1947
1651862100000|2022-05-06 18:35:00|11229.1|11227.1|11226.4|11224.4|11229.5|11227.5|11226.4|11224.4|1472
1651862400000|2022-05-06 18:40:00|11225.6|11223.6|11229.5|11227.5|11229.5|11227.5|11225.6|11223.6|1821
1651862700000|2022-05-06 18:45:00|11229.1|11227.1|11227.2|11225.2|11229.5|11227.5|11226.4|11224.4|1829
1651863000000|2022-05-06 18:50:00|11228|11226|11226.4|11224.4|11228|11226|11225.6|11223.6|2876
1651863300000|2022-05-06 18:55:00|11227.2|11225.2|11220.9|11218.9|11227.2|11225.2|11220.9|11218.9|3005
1651863600000|2022-05-06 19:00:00|11221.7|11219.7|11221.7|11219.7|11224|11222|11220.9|11218.9|3914
1651863900000|2022-05-06 19:05:00|11220.9|11218.9|11220.1|11218.1|11220.9|11218.9|11218.6|11216.6|3669
1651864200000|2022-05-06 19:10:00|11220.9|11218.9|11224|11222|11224|11222|11220.1|11218.1|2740
1651864500000|2022-05-06 19:15:00|11223.3|11221.3|11211.5|11209.5|11223.3|11221.3|11210.8|11208.8|6923
1651864800000|2022-05-06 19:20:00|11212.3|11210.3|11211.5|11209.5|11213.9|11211.9|11210|11208|6450
1651865100000|2022-05-06 19:25:00|11210.8|11208.8|11213.1|11211.1|11213.9|11211.9|11210|11208|5110
1651865400000|2022-05-06 19:30:00|11212.3|11210.3|11214.7|11212.7|11217|11215|11211.5|11209.5|3614
1651865700000|2022-05-06 19:35:00|11213.9|11211.9|11214.7|11212.7|11216.2|11214.2|11213.1|11211.1|2237
1651866000000|2022-05-06 19:40:00|11213.9|11211.9|11217.8|11215.8|11217.8|11215.8|11213.9|11211.9|2644
1651866300000|2022-05-06 19:45:00|11218.6|11216.6|11213.9|11211.9|11218.6|11216.6|11213.1|11211.1|2593
1651866600000|2022-05-06 19:50:00|11213.1|11211.1|11215.5|11213.5|11216.2|11214.2|11213.1|11211.1|1529
1651866900000|2022-05-06 19:55:00|11214.7|11212.7|11214.7|11212.7|11217|11215|11214.7|11212.7|3576
1651867200000|2022-05-06 20:00:00|11213.9|11211.9|11211.5|11209.5|11215.5|11213.5|11210.8|11208.8|3643
1651867500000|2022-05-06 20:05:00|11211.2|11209.2|11210.8|11208.8|11211.5|11209.5|11210|11208|1452
1651867800000|2022-05-06 20:10:00|11210|11208|11210|11208|11211.5|11209.5|11210|11208|1628
1651868100000|2022-05-06 20:15:00|11210.8|11208.8|11209.2|11207.2|11210.8|11208.8|11209.2|11207.2|1326
1651868400000|2022-05-06 20:20:00|11208.4|11206.4|11207.6|11205.6|11209.2|11207.2|11207.6|11205.6|950
1651868700000|2022-05-06 20:25:00|11206.9|11204.9|11206.9|11204.9|11209.2|11207.2|11206.1|11204.1|951
1651869000000|2022-05-06 20:30:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11206.9|11204.9|2370
1651869300000|2022-05-06 20:35:00|11209.2|11207.2|11209.2|11207.2|11209.2|11207.2|11208.8|11206.8|859
1651869600000|2022-05-06 20:40:00|11207.6|11205.6|11206.1|11204.1|11208.4|11206.4|11206.1|11204.1|1376
1651869900000|2022-05-06 20:45:00|11206.9|11204.9|11204.5|11202.5|11208.4|11206.4|11204.5|11202.5|1757
1651870200000|2022-05-06 20:50:00|11204.1|11202.1|11203.7|11201.7|11205.3|11203.3|11203.7|11201.7|1578
1651870500000|2022-05-06 20:55:00|11203|11201|11204.5|11202.5|11206.1|11204.1|11203|11201|1578
1652047200000|2022-05-08 22:00:00|11211.5|11209.5|11208.4|11206.4|11213.1|11211.1|11205.3|11203.3|920
1652047500000|2022-05-08 22:05:00|11208|11206|11203|11201|11208.4|11206.4|11201.4|11199.4|876
1652047800000|2022-05-08 22:10:00|11202.2|11200.2|11194.4|11192.4|11202.2|11200.2|11194.4|11192.4|681
1652048100000|2022-05-08 22:15:00|11194.8|11192.8|11198.3|11196.3|11198.3|11196.3|11192.8|11190.8|1941
1652048400000|2022-05-08 22:20:00|11197.5|11195.5|11199.8|11197.8|11200.6|11198.6|11197.5|11195.5|364
1652048700000|2022-05-08 22:25:00|11199.4|11197.4|11201.4|11199.4|11202.2|11200.2|11199|11197|111
1652049000000|2022-05-08 22:30:00|11202.2|11200.2|11201.4|11199.4|11203.7|11201.7|11199.8|11197.8|629
1652049300000|2022-05-08 22:35:00|11201.8|11199.8|11202.6|11200.6|11203|11201|11200.6|11198.6|264
1652049600000|2022-05-08 22:40:00|11202.2|11200.2|11197.5|11195.5|11202.2|11200.2|11196.3|11194.3|1126
1652049900000|2022-05-08 22:45:00|11197.9|11195.9|11199|11197|11199|11197|11197.5|11195.5|254
1652050200000|2022-05-08 22:50:00|11199.8|11197.8|11199|11197|11201|11199|11198.3|11196.3|324
1652050500000|2022-05-08 22:55:00|11199.8|11197.8|11199.8|11197.8|11200.6|11198.6|11199.8|11197.8|82
1652050800000|2022-05-08 23:00:00|11200.6|11198.6|11198.3|11196.3|11201.4|11199.4|11198.3|11196.3|119
1652051100000|2022-05-08 23:05:00|11197.5|11195.5|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|111
1652051400000|2022-05-08 23:10:00|11199.4|11197.4|11201.4|11199.4|11201.4|11199.4|11199.4|11197.4|55
1652051700000|2022-05-08 23:15:00|11201.8|11199.8|11200.6|11198.6|11202.2|11200.2|11200.6|11198.6|183
1652052000000|2022-05-08 23:20:00|11201|11199|11201.4|11199.4|11201.8|11199.8|11199.8|11197.8|680
1652052300000|2022-05-08 23:25:00|11202.2|11200.2|11204.5|11202.5|11205.3|11203.3|11202.2|11200.2|377
1652052600000|2022-05-08 23:30:00|11205.3|11203.3|11203.7|11201.7|11206.1|11204.1|11203.7|11201.7|642
1652052900000|2022-05-08 23:35:00|11203.3|11201.3|11204.5|11202.5|11205.3|11203.3|11202.6|11200.6|114
1652053200000|2022-05-08 23:40:00|11205.3|11203.3|11206.1|11204.1|11206.9|11204.9|11205.3|11203.3|94
1652053500000|2022-05-08 23:45:00|11205.3|11203.3|11203|11201|11206.1|11204.1|11201.8|11199.8|294
1652053800000|2022-05-08 23:50:00|11202.2|11200.2|11202.2|11200.2|11203.7|11201.7|11201.4|11199.4|138
1652054100000|2022-05-08 23:55:00|11201.8|11199.8|11203.7|11201.7|11204.5|11202.5|11201.8|11199.8|301
1652054400000|2022-05-09 00:00:00|11204.1|11202.1|11206.1|11204.1|11206.5|11204.5|11201.8|11199.8|800
1652054700000|2022-05-09 00:05:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11203|11201|351
1652055000000|2022-05-09 00:10:00|11201.4|11199.4|11202.6|11200.6|11203|11201|11199.8|11197.8|268
1652055300000|2022-05-09 00:15:00|11203|11201|11197.5|11195.5|11204.5|11202.5|11196.7|11194.7|600
1652055600000|2022-05-09 00:20:00|11197.9|11195.9|11198.7|11196.7|11201|11199|11197.5|11195.5|432
1652055900000|2022-05-09 00:25:00|11198.3|11196.3|11204.5|11202.5|11205.3|11203.3|11198.3|11196.3|1044
1652056200000|2022-05-09 00:30:00|11203.7|11201.7|11207.6|11205.6|11209.2|11207.2|11203.7|11201.7|727
1652056500000|2022-05-09 00:35:00|11208|11206|11208.4|11206.4|11211.5|11209.5|11207.6|11205.6|923
1652056800000|2022-05-09 00:40:00|11207.6|11205.6|11209.6|11207.6|11211.5|11209.5|11207.6|11205.6|292
1652057100000|2022-05-09 00:45:00|11210|11208|11210|11208|11211.5|11209.5|11209.2|11207.2|165
1652057400000|2022-05-09 00:50:00|11209.2|11207.2|11212.3|11210.3|11215.5|11213.5|11209.2|11207.2|775
1652057700000|2022-05-09 00:55:00|11212.7|11210.7|11212.3|11210.3|11213.1|11211.1|11210|11208|734
1652058000000|2022-05-09 01:00:00|11212.7|11210.7|11214.3|11212.3|11215.5|11213.5|11210|11208|701
1652058300000|2022-05-09 01:05:00|11214.7|11212.7|11213.1|11211.1|11215.5|11213.5|11210.8|11208.8|729
1652058600000|2022-05-09 01:10:00|11212.3|11210.3|11215.5|11213.5|11215.5|11213.5|11210.8|11208.8|444
1652058900000|2022-05-09 01:15:00|11215.1|11213.1|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|392
1652059200000|2022-05-09 01:20:00|11212.7|11210.7|11212.3|11210.3|11213.9|11211.9|11212.3|11210.3|79
1652059500000|2022-05-09 01:25:00|11211.5|11209.5|11210|11208|11213.9|11211.9|11210|11208|251
1652059800000|2022-05-09 01:30:00|11210.8|11208.8|11212.3|11210.3|11212.3|11210.3|11210|11208|342
1652060100000|2022-05-09 01:35:00|11213.1|11211.1|11216.2|11214.2|11217|11215|11213.1|11211.1|505
1652060400000|2022-05-09 01:40:00|11217|11215|11217.8|11215.8|11219.4|11217.4|11217|11215|569
1652060700000|2022-05-09 01:45:00|11217|11215|11217.8|11215.8|11218.6|11216.6|11216.2|11214.2|1013
1652061000000|2022-05-09 01:50:00|11217|11215|11217|11215|11220.9|11218.9|11217|11215|620
1652061300000|2022-05-09 01:55:00|11216.2|11214.2|11218.2|11216.2|11218.6|11216.6|11214.7|11212.7|724
1652061600000|2022-05-09 02:00:00|11217.8|11215.8|11215.5|11213.5|11218.6|11216.6|11215.5|11213.5|476
1652061900000|2022-05-09 02:05:00|11214.7|11212.7|11214.7|11212.7|11214.7|11212.7|11213.1|11211.1|342
1652062200000|2022-05-09 02:10:00|11214.3|11212.3|11215.5|11213.5|11217|11215|11214.3|11212.3|161
1652062500000|2022-05-09 02:15:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11213.5|11211.5|179
1652062800000|2022-05-09 02:20:00|11214.7|11212.7|11213.9|11211.9|11214.7|11212.7|11212.7|11210.7|87
1652063100000|2022-05-09 02:25:00|11214.3|11212.3|11212.3|11210.3|11215.5|11213.5|11211.9|11209.9|394
1652063400000|2022-05-09 02:30:00|11213.1|11211.1|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|140
1652063700000|2022-05-09 02:35:00|11212.3|11210.3|11210|11208|11212.3|11210.3|11210|11208|216
1652064000000|2022-05-09 02:40:00|11210.4|11208.4|11209.2|11207.2|11211.2|11209.2|11209.2|11207.2|326
1652064300000|2022-05-09 02:45:00|11208.4|11206.4|11206.1|11204.1|11208.4|11206.4|11205.3|11203.3|848
1652064600000|2022-05-09 02:50:00|11205.3|11203.3|11206.9|11204.9|11207.3|11205.3|11205.3|11203.3|226
1652064900000|2022-05-09 02:55:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11206.1|11204.1|138
1652065200000|2022-05-09 03:00:00|11206.5|11204.5|11208.4|11206.4|11208.4|11206.4|11206.1|11204.1|361
1652065500000|2022-05-09 03:05:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|875
1652065800000|2022-05-09 03:10:00|11204.5|11202.5|11204.9|11202.9|11205.3|11203.3|11204.5|11202.5|100
1652066100000|2022-05-09 03:15:00|11205.3|11203.3|11204.5|11202.5|11205.3|11203.3|11203.7|11201.7|197
1652066400000|2022-05-09 03:20:00|11203.7|11201.7|11204.5|11202.5|11206.1|11204.1|11203.7|11201.7|151
1652066700000|2022-05-09 03:25:00|11203.7|11201.7|11203|11201|11203.7|11201.7|11203|11201|39
1652067000000|2022-05-09 03:30:00|11203.7|11201.7|11207.6|11205.6|11208|11206|11203|11201|237
1652067300000|2022-05-09 03:35:00|11207.3|11205.3|11206.1|11204.1|11207.6|11205.6|11205.3|11203.3|95
1652067600000|2022-05-09 03:40:00|11206.9|11204.9|11207.3|11205.3|11207.6|11205.6|11206.1|11204.1|55
1652067900000|2022-05-09 03:45:00|11207.6|11205.6|11205.3|11203.3|11207.6|11205.6|11204.9|11202.9|51
1652068200000|2022-05-09 03:50:00|11204.9|11202.9|11206.9|11204.9|11206.9|11204.9|11204.5|11202.5|122
1652068500000|2022-05-09 03:55:00|11207.6|11205.6|11206.9|11204.9|11207.6|11205.6|11206.1|11204.1|73
1652068800000|2022-05-09 04:00:00|11207.3|11205.3|11207.3|11205.3|11207.6|11205.6|11206.1|11204.1|50
1652069100000|2022-05-09 04:05:00|11207.6|11205.6|11210.4|11208.4|11210.8|11208.8|11207.6|11205.6|277
1652069400000|2022-05-09 04:10:00|11210|11208|11209.2|11207.2|11211.5|11209.5|11209.2|11207.2|182
1652069700000|2022-05-09 04:15:00|11210|11208|11208.8|11206.8|11210|11208|11208.4|11206.4|170
1652070000000|2022-05-09 04:20:00|11208.4|11206.4|11208.4|11206.4|11209.2|11207.2|11208.4|11206.4|137
1652070300000|2022-05-09 04:25:00|11207.6|11205.6|11210|11208|11210.8|11208.8|11207.6|11205.6|396
1652070600000|2022-05-09 04:30:00|11210.8|11208.8|11210.8|11208.8|11211.5|11209.5|11210|11208|146
1652070900000|2022-05-09 04:35:00|11210.4|11208.4|11210|11208|11210.8|11208.8|11209.2|11207.2|186
1652071200000|2022-05-09 04:40:00|11209.2|11207.2|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|89
1652071500000|2022-05-09 04:45:00|11211.2|11209.2|11209.6|11207.6|11211.5|11209.5|11208.8|11206.8|88
1652071800000|2022-05-09 04:50:00|11210|11208|11210|11208|11210|11208|11208.4|11206.4|47
1652072100000|2022-05-09 04:55:00|11209.2|11207.2|11210|11208|11210.8|11208.8|11209.2|11207.2|233
1652072400000|2022-05-09 05:00:00|11209.2|11207.2|11207.6|11205.6|11209.2|11207.2|11204.5|11202.5|1266
1652072700000|2022-05-09 05:05:00|11206.9|11204.9|11205.3|11203.3|11207.6|11205.6|11205.3|11203.3|153
1652073000000|2022-05-09 05:10:00|11206.1|11204.1|11206.9|11204.9|11207.6|11205.6|11204.5|11202.5|829
1652073300000|2022-05-09 05:15:00|11207.6|11205.6|11209.2|11207.2|11209.6|11207.6|11207.3|11205.3|204
1652073600000|2022-05-09 05:20:00|11209.6|11207.6|11207.6|11205.6|11209.6|11207.6|11207.6|11205.6|95
1652073900000|2022-05-09 05:25:00|11208|11206|11206.9|11204.9|11208.4|11206.4|11206.9|11204.9|91
1652074200000|2022-05-09 05:30:00|11207.6|11205.6|11207.6|11205.6|11210|11208|11207.3|11205.3|228
1652074500000|2022-05-09 05:35:00|11207.3|11205.3|11209.6|11207.6|11210|11208|11206.1|11204.1|670
1652074800000|2022-05-09 05:40:00|11210|11208|11210.8|11208.8|11211.2|11209.2|11208.4|11206.4|490
1652075100000|2022-05-09 05:45:00|11210|11208|11210.8|11208.8|11210.8|11208.8|11208.4|11206.4|271
1652075400000|2022-05-09 05:50:00|11211.2|11209.2|11212.7|11210.7|11213.1|11211.1|11210.8|11208.8|398
1652075700000|2022-05-09 05:55:00|11213.1|11211.1|11213.5|11211.5|11214.7|11212.7|11213.1|11211.1|433
1652076000000|2022-05-09 06:00:00|11213.9|11211.9|11215.5|11213.5|11216.2|11214.2|11213.9|11211.9|748
1652076300000|2022-05-09 06:05:00|11216.2|11214.2|11213.9|11211.9|11216.2|11214.2|11212.7|11210.7|405
1652076600000|2022-05-09 06:10:00|11213.5|11211.5|11215.1|11213.1|11215.5|11213.5|11212.3|11210.3|351
1652076900000|2022-05-09 06:15:00|11215.5|11213.5|11214.7|11212.7|11217|11215|11214.7|11212.7|587
1652077200000|2022-05-09 06:20:00|11214.3|11212.3|11215.5|11213.5|11215.5|11213.5|11213.1|11211.1|586
1652077500000|2022-05-09 06:25:00|11216.2|11214.2|11215.5|11213.5|11217|11215|11215.5|11213.5|302
1652077800000|2022-05-09 06:30:00|11216.2|11214.2|11213.1|11211.1|11216.2|11214.2|11212.3|11210.3|810
1652078100000|2022-05-09 06:35:00|11212.3|11210.3|11211.5|11209.5|11213.1|11211.1|11211.5|11209.5|210
1652078400000|2022-05-09 06:40:00|11212.3|11210.3|11207.6|11205.6|11212.3|11210.3|11207.6|11205.6|876
1652078700000|2022-05-09 06:45:00|11208.4|11206.4|11206.9|11204.9|11208.4|11206.4|11204.5|11202.5|1148
1652079000000|2022-05-09 06:50:00|11206.1|11204.1|11209.2|11207.2|11210.8|11208.8|11206.1|11204.1|2214
1652079300000|2022-05-09 06:55:00|11208.4|11206.4|11210|11208|11210.8|11208.8|11207.6|11205.6|780
1652079600000|2022-05-09 07:00:00|11210.8|11208.8|11213.1|11211.1|11214.7|11212.7|11210|11208|832
1652079900000|2022-05-09 07:05:00|11213.5|11211.5|11210|11208|11213.9|11211.9|11209.2|11207.2|574
1652080200000|2022-05-09 07:10:00|11209.2|11207.2|11206.1|11204.1|11210.8|11208.8|11206.1|11204.1|768
1652080500000|2022-05-09 07:15:00|11206.5|11204.5|11202.2|11200.2|11206.5|11204.5|11200.6|11198.6|1625
1652080800000|2022-05-09 07:20:00|11203|11201|11200.6|11198.6|11203|11201|11199|11197|2456
1652081100000|2022-05-09 07:25:00|11201.4|11199.4|11197.5|11195.5|11202.2|11200.2|11196.7|11194.7|2290
1652081400000|2022-05-09 07:30:00|11198.3|11196.3|11197.5|11195.5|11199.8|11197.8|11196.7|11194.7|1229
1652081700000|2022-05-09 07:35:00|11198.3|11196.3|11199.8|11197.8|11199.8|11197.8|11197.5|11195.5|663
1652082000000|2022-05-09 07:40:00|11199.4|11197.4|11199|11197|11202.2|11200.2|11198.3|11196.3|1292
1652082300000|2022-05-09 07:45:00|11199.8|11197.8|11200.6|11198.6|11201.4|11199.4|11198.3|11196.3|704
1652082600000|2022-05-09 07:50:00|11200.2|11198.2|11204.5|11202.5|11206.1|11204.1|11200.2|11198.2|1166
1652082900000|2022-05-09 07:55:00|11204.9|11202.9|11206.1|11204.1|11206.9|11204.9|11204.5|11202.5|652
1652083200000|2022-05-09 08:00:00|11206.5|11204.5|11206.1|11204.1|11207.6|11205.6|11204.5|11202.5|2595
1652083500000|2022-05-09 08:05:00|11206.9|11204.9|11203|11201|11206.9|11204.9|11203|11201|701
1652083800000|2022-05-09 08:10:00|11203.3|11201.3|11206.1|11204.1|11206.1|11204.1|11203.3|11201.3|592
1652084100000|2022-05-09 08:15:00|11205.3|11203.3|11205.3|11203.3|11207.6|11205.6|11204.5|11202.5|767
1652084400000|2022-05-09 08:20:00|11206.1|11204.1|11204.5|11202.5|11206.1|11204.1|11203|11201|523
1652084700000|2022-05-09 08:25:00|11204.9|11202.9|11203.7|11201.7|11206.5|11204.5|11203.7|11201.7|364
1652085000000|2022-05-09 08:30:00|11203.3|11201.3|11206.1|11204.1|11206.9|11204.9|11203.3|11201.3|1017
1652085300000|2022-05-09 08:35:00|11205.3|11203.3|11204.5|11202.5|11207.6|11205.6|11203.7|11201.7|878
1652085600000|2022-05-09 08:40:00|11203.7|11201.7|11203.3|11201.3|11204.5|11202.5|11203|11201|712
1652085900000|2022-05-09 08:45:00|11203.7|11201.7|11203.3|11201.3|11205.3|11203.3|11203|11201|404
1652086200000|2022-05-09 08:50:00|11203.7|11201.7|11199.8|11197.8|11203.7|11201.7|11199.8|11197.8|733
1652086500000|2022-05-09 08:55:00|11200.6|11198.6|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|1081
1652086800000|2022-05-09 09:00:00|11202.2|11200.2|11203|11201|11203.7|11201.7|11201.4|11199.4|1227
1652087100000|2022-05-09 09:05:00|11203.7|11201.7|11203.7|11201.7|11205.3|11203.3|11202.2|11200.2|1139
1652087400000|2022-05-09 09:10:00|11204.5|11202.5|11200.6|11198.6|11205.3|11203.3|11200.6|11198.6|846
1652087700000|2022-05-09 09:15:00|11201.4|11199.4|11201.4|11199.4|11201.4|11199.4|11199.8|11197.8|455
1652088000000|2022-05-09 09:20:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11200.6|11198.6|897
1652088300000|2022-05-09 09:25:00|11205.3|11203.3|11202.2|11200.2|11205.3|11203.3|11202.2|11200.2|609
1652088600000|2022-05-09 09:30:00|11203|11201|11203.7|11201.7|11203.7|11201.7|11202.2|11200.2|1213
1652088900000|2022-05-09 09:35:00|11204.5|11202.5|11202.2|11200.2|11205.3|11203.3|11201.4|11199.4|903
1652089200000|2022-05-09 09:40:00|11202.6|11200.6|11201.4|11199.4|11204.1|11202.1|11201|11199|648
1652089500000|2022-05-09 09:45:00|11200.6|11198.6|11199.8|11197.8|11200.6|11198.6|11198.3|11196.3|3735
1652089800000|2022-05-09 09:50:00|11199|11197|11199|11197|11201.4|11199.4|11198.7|11196.7|1391
1652090100000|2022-05-09 09:55:00|11198.7|11196.7|11200.6|11198.6|11201.4|11199.4|11196.7|11194.7|1162
1652090400000|2022-05-09 10:00:00|11201.4|11199.4|11199.8|11197.8|11202.2|11200.2|11199|11197|1241
1652090700000|2022-05-09 10:05:00|11200.6|11198.6|11199.8|11197.8|11201.4|11199.4|11199|11197|1775
1652091000000|2022-05-09 10:10:00|11199|11197|11199|11197|11201.4|11199.4|11198.3|11196.3|1214
1652091300000|2022-05-09 10:15:00|11198.3|11196.3|11198.3|11196.3|11199|11197|11197.5|11195.5|493
1652091600000|2022-05-09 10:20:00|11197.5|11195.5|11201.4|11199.4|11202.2|11200.2|11196.7|11194.7|689
1652091900000|2022-05-09 10:25:00|11202.2|11200.2|11204.5|11202.5|11204.5|11202.5|11201.4|11199.4|814
1652092200000|2022-05-09 10:30:00|11204.1|11202.1|11204.5|11202.5|11205.3|11203.3|11203|11201|726
1652092500000|2022-05-09 10:35:00|11205.3|11203.3|11205.3|11203.3|11205.3|11203.3|11203.7|11201.7|316
1652092800000|2022-05-09 10:40:00|11206.1|11204.1|11210.8|11208.8|11211.2|11209.2|11205.3|11203.3|2205
1652093100000|2022-05-09 10:45:00|11211.5|11209.5|11207.6|11205.6|11212.3|11210.3|11206.9|11204.9|2292
1652093400000|2022-05-09 10:50:00|11208|11206|11210|11208|11210|11208|11207.6|11205.6|751
1652093700000|2022-05-09 10:55:00|11209.2|11207.2|11211.5|11209.5|11211.5|11209.5|11208|11206|874
1652094000000|2022-05-09 11:00:00|11210.8|11208.8|11210.8|11208.8|11213.1|11211.1|11210.8|11208.8|1425
1652094300000|2022-05-09 11:05:00|11211.2|11209.2|11210.8|11208.8|11215.5|11213.5|11210.8|11208.8|1684
1652094600000|2022-05-09 11:10:00|11211.5|11209.5|11213.9|11211.9|11213.9|11211.9|11210|11208|1459
1652094900000|2022-05-09 11:15:00|11214.7|11212.7|11216.2|11214.2|11217|11215|11213.9|11211.9|1987
1652095200000|2022-05-09 11:20:00|11217|11215|11219.4|11217.4|11220.1|11218.1|11215.5|11213.5|3749
1652095500000|2022-05-09 11:25:00|11219.8|11217.8|11216.2|11214.2|11220.1|11218.1|11215.5|11213.5|1930
1652095800000|2022-05-09 11:30:00|11217|11215|11216.2|11214.2|11217|11215|11213.9|11211.9|813
1652096100000|2022-05-09 11:35:00|11217|11215|11214.7|11212.7|11217.8|11215.8|11214.7|11212.7|1208
1652096400000|2022-05-09 11:40:00|11213.9|11211.9|11214.7|11212.7|11215.5|11213.5|11213.9|11211.9|1620
1652096700000|2022-05-09 11:45:00|11215.5|11213.5|11212.3|11210.3|11215.5|11213.5|11212.3|11210.3|793
1652097000000|2022-05-09 11:50:00|11213.1|11211.1|11211.5|11209.5|11215.5|11213.5|11211.5|11209.5|1212
1652097300000|2022-05-09 11:55:00|11212.3|11210.3|11213.9|11211.9|11216.2|11214.2|11211.5|11209.5|1853
1652097600000|2022-05-09 12:00:00|11214.7|11212.7|11214.7|11212.7|11217.8|11215.8|11213.9|11211.9|3124
1652097900000|2022-05-09 12:05:00|11215.5|11213.5|11220.1|11218.1|11222.5|11220.5|11213.9|11211.9|6195
1652098200000|2022-05-09 12:10:00|11219.4|11217.4|11220.9|11218.9|11221.7|11219.7|11217.8|11215.8|4163
1652098500000|2022-05-09 12:15:00|11221.7|11219.7|11217|11215|11223.3|11221.3|11215.5|11213.5|7516
1652098800000|2022-05-09 12:20:00|11217.8|11215.8|11222.5|11220.5|11224|11222|11215.5|11213.5|5674
1652099100000|2022-05-09 12:25:00|11221.7|11219.7|11226.4|11224.4|11227.2|11225.2|11221.7|11219.7|2981
1652099400000|2022-05-09 12:30:00|11227.2|11225.2|11231.9|11229.9|11231.9|11229.9|11226.4|11224.4|4941
1652099700000|2022-05-09 12:35:00|11231.1|11229.1|11227.2|11225.2|11231.1|11229.1|11226.4|11224.4|4723
1652100000000|2022-05-09 12:40:00|11228|11226|11229.5|11227.5|11230.3|11228.3|11226.4|11224.4|2834
1652100300000|2022-05-09 12:45:00|11228.7|11226.7|11233.4|11231.4|11235|11233|11228.7|11226.7|3604
1652100600000|2022-05-09 12:50:00|11232.6|11230.6|11235|11233|11235.8|11233.8|11231.9|11229.9|4918
1652100900000|2022-05-09 12:55:00|11234.6|11232.6|11235.8|11233.8|11237.3|11235.3|11232.6|11230.6|3536
1652101200000|2022-05-09 13:00:00|11236.5|11234.5|11238.9|11236.9|11239.7|11237.7|11235.8|11233.8|4989
1652101500000|2022-05-09 13:05:00|11239.7|11237.7|11235.8|11233.8|11239.7|11237.7|11235.8|11233.8|2405
1652101800000|2022-05-09 13:10:00|11236.5|11234.5|11236.5|11234.5|11237.3|11235.3|11234.2|11232.2|2944
1652102100000|2022-05-09 13:15:00|11235.8|11233.8|11233.4|11231.4|11236.5|11234.5|11233.4|11231.4|2786
1652102400000|2022-05-09 13:20:00|11234.2|11232.2|11238.1|11236.1|11239.7|11237.7|11233.4|11231.4|4915
1652102700000|2022-05-09 13:25:00|11238.9|11236.9|11241.2|11239.2|11242|11240|11238.9|11236.9|4762
1652103000000|2022-05-09 13:30:00|11240.5|11238.5|11241.2|11239.2|11242|11240|11240.5|11238.5|4087
1652103300000|2022-05-09 13:35:00|11240.5|11238.5|11242.8|11240.8|11244.4|11242.4|11240.5|11238.5|6998
1652103600000|2022-05-09 13:40:00|11243.6|11241.6|11240.5|11238.5|11244.4|11242.4|11238.9|11236.9|5436
1652103900000|2022-05-09 13:45:00|11240.8|11238.8|11242|11240|11243.6|11241.6|11238.9|11236.9|5273
1652104200000|2022-05-09 13:50:00|11242.8|11240.8|11242.8|11240.8|11245.1|11243.1|11242|11240|5156
1652104500000|2022-05-09 13:55:00|11242|11240|11242|11240|11244.4|11242.4|11242|11240|4823
1652104800000|2022-05-09 14:00:00|11242.8|11240.8|11242.8|11240.8|11245.1|11243.1|11242|11240|4513
1652105100000|2022-05-09 14:05:00|11242|11240|11247.5|11245.5|11249|11247|11241.2|11239.2|7489
1652105400000|2022-05-09 14:10:00|11248.3|11246.3|11242.8|11240.8|11248.3|11246.3|11242|11240|5227
1652105700000|2022-05-09 14:15:00|11243.6|11241.6|11239.7|11237.7|11244.4|11242.4|11239.7|11237.7|3445
1652106000000|2022-05-09 14:20:00|11240.5|11238.5|11240.5|11238.5|11242|11240|11238.9|11236.9|4679
1652106300000|2022-05-09 14:25:00|11239.7|11237.7|11238.1|11236.1|11242|11240|11238.1|11236.1|3452
1652106600000|2022-05-09 14:30:00|11238.9|11236.9|11243.6|11241.6|11244.4|11242.4|11238.1|11236.1|2327
1652106900000|2022-05-09 14:35:00|11244|11242|11247.5|11245.5|11247.5|11245.5|11243.6|11241.6|2886
1652107200000|2022-05-09 14:40:00|11247.1|11245.1|11250.6|11248.6|11250.6|11248.6|11245.9|11243.9|4217
1652107500000|2022-05-09 14:45:00|11249.8|11247.8|11247.5|11245.5|11251.4|11249.4|11247.5|11245.5|4693
1652107800000|2022-05-09 14:50:00|11246.7|11244.7|11249|11247|11250.6|11248.6|11245.9|11243.9|8835
1652108100000|2022-05-09 14:55:00|11249.8|11247.8|11253|11251|11255.7|11253.7|11248.3|11246.3|8908
1652108400000|2022-05-09 15:00:00|11253.7|11251.7|11257.6|11255.6|11258.4|11256.4|11253|11251|9397
1652108700000|2022-05-09 15:05:00|11258.4|11256.4|11263.1|11261.1|11263.1|11261.1|11258.4|11256.4|7551
1652109000000|2022-05-09 15:10:00|11262.3|11260.3|11263.1|11261.1|11263.1|11261.1|11260.8|11258.8|4714
1652109300000|2022-05-09 15:15:00|11263.9|11261.9|11267|11265|11267|11265|11262.3|11260.3|5114
1652109600000|2022-05-09 15:20:00|11267.8|11265.8|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|5430
1652109900000|2022-05-09 15:25:00|11267|11265|11263.9|11261.9|11267|11265|11263.1|11261.1|3902
1652110200000|2022-05-09 15:30:00|11263.1|11261.1|11263.1|11261.1|11266.2|11264.2|11262.3|11260.3|2564
1652110500000|2022-05-09 15:35:00|11262.3|11260.3|11256.9|11254.9|11262.3|11260.3|11256.9|11254.9|4739
1652110800000|2022-05-09 15:40:00|11256.1|11254.1|11260|11258|11260|11258|11256.1|11254.1|2980
1652111100000|2022-05-09 15:45:00|11259.6|11257.6|11260.8|11258.8|11262.3|11260.3|11259.2|11257.2|2382
1652111400000|2022-05-09 15:50:00|11261.5|11259.5|11258.4|11256.4|11262.3|11260.3|11257.6|11255.6|2996
1652111700000|2022-05-09 15:55:00|11259.2|11257.2|11256.1|11254.1|11259.2|11257.2|11254.5|11252.5|2934
1652112000000|2022-05-09 16:00:00|11255.7|11253.7|11256.9|11254.9|11258.4|11256.4|11255.3|11253.3|1352
1652112300000|2022-05-09 16:05:00|11256.1|11254.1|11250.2|11248.2|11256.9|11254.9|11249.8|11247.8|3620
1652112600000|2022-05-09 16:10:00|11249.8|11247.8|11253.7|11251.7|11253.7|11251.7|11249|11247|2545
1652112900000|2022-05-09 16:15:00|11253|11251|11253|11251|11254.5|11252.5|11250.6|11248.6|3227
1652113200000|2022-05-09 16:20:00|11252.2|11250.2|11250.6|11248.6|11253.7|11251.7|11250.6|11248.6|2094
1652113500000|2022-05-09 16:25:00|11251.4|11249.4|11256.1|11254.1|11256.9|11254.9|11250.6|11248.6|1845
1652113800000|2022-05-09 16:30:00|11256.9|11254.9|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|898
1652114100000|2022-05-09 16:35:00|11256.9|11254.9|11260|11258|11260|11258|11256.9|11254.9|1040
1652114400000|2022-05-09 16:40:00|11259.2|11257.2|11259.2|11257.2|11260|11258|11257.6|11255.6|1268
1652114700000|2022-05-09 16:45:00|11258.4|11256.4|11262.3|11260.3|11262.3|11260.3|11258.4|11256.4|2047
1652115000000|2022-05-09 16:50:00|11261.5|11259.5|11262.3|11260.3|11264.7|11262.7|11261.5|11259.5|2326
1652115300000|2022-05-09 16:55:00|11263.1|11261.1|11259.2|11257.2|11263.1|11261.1|11259.2|11257.2|2108
1652115600000|2022-05-09 17:00:00|11258.4|11256.4|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|1802
1652115900000|2022-05-09 17:05:00|11261.5|11259.5|11261.5|11259.5|11263.1|11261.1|11260.8|11258.8|2448
1652116200000|2022-05-09 17:10:00|11261.2|11259.2|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|3774
1652116500000|2022-05-09 17:15:00|11261.5|11259.5|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|1986
1652116800000|2022-05-09 17:20:00|11260|11258|11256.1|11254.1|11260|11258|11256.1|11254.1|2702
1652117100000|2022-05-09 17:25:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253.7|11251.7|2756
1652117400000|2022-05-09 17:30:00|11253.3|11251.3|11256.1|11254.1|11256.1|11254.1|11253.3|11251.3|1798
1652117700000|2022-05-09 17:35:00|11256.9|11254.9|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|2037
1652118000000|2022-05-09 17:40:00|11256.5|11254.5|11251.4|11249.4|11256.5|11254.5|11251.4|11249.4|4198
1652118300000|2022-05-09 17:45:00|11252.2|11250.2|11252.2|11250.2|11252.2|11250.2|11250.6|11248.6|2241
1652118600000|2022-05-09 17:50:00|11251.4|11249.4|11251.4|11249.4|11252.2|11250.2|11249.8|11247.8|4077
1652118900000|2022-05-09 17:55:00|11252.2|11250.2|11253|11251|11253.7|11251.7|11251.4|11249.4|2515
1652119200000|2022-05-09 18:00:00|11253.7|11251.7|11251.4|11249.4|11253.7|11251.7|11251.4|11249.4|584
1652119500000|2022-05-09 18:05:00|11252.2|11250.2|11252.2|11250.2|11253|11251|11251.4|11249.4|2597
1652119800000|2022-05-09 18:10:00|11251.4|11249.4|11253.7|11251.7|11254.5|11252.5|11251.4|11249.4|1213
1652120100000|2022-05-09 18:15:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11252.2|11250.2|1721
1652120400000|2022-05-09 18:20:00|11251.4|11249.4|11254.5|11252.5|11255.3|11253.3|11251.4|11249.4|1472
1652120700000|2022-05-09 18:25:00|11254.1|11252.1|11253.7|11251.7|11255.3|11253.3|11253.7|11251.7|1409
1652121000000|2022-05-09 18:30:00|11254.5|11252.5|11252.2|11250.2|11254.5|11252.5|11252.2|11250.2|893
1652121300000|2022-05-09 18:35:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1144
1652121600000|2022-05-09 18:40:00|11254.5|11252.5|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|1480
1652121900000|2022-05-09 18:45:00|11255.3|11253.3|11253.7|11251.7|11256.1|11254.1|11253|11251|1449
1652122200000|2022-05-09 18:50:00|11253|11251|11254.5|11252.5|11254.5|11252.5|11253|11251|1730
1652122500000|2022-05-09 18:55:00|11253.7|11251.7|11256.1|11254.1|11257.6|11255.6|11253.7|11251.7|6225
1652122800000|2022-05-09 19:00:00|11255.3|11253.3|11259.2|11257.2|11259.2|11257.2|11255.3|11253.3|1993
1652123100000|2022-05-09 19:05:00|11260|11258|11262.3|11260.3|11262.3|11260.3|11259.2|11257.2|2071
1652123400000|2022-05-09 19:10:00|11263.1|11261.1|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|4218
1652123700000|2022-05-09 19:15:00|11263.1|11261.1|11264.7|11262.7|11265.5|11263.5|11263.1|11261.1|1563
1652124000000|2022-05-09 19:20:00|11265.5|11263.5|11269.4|11267.4|11270.9|11268.9|11265.5|11263.5|5621
1652124300000|2022-05-09 19:25:00|11268.6|11266.6|11269.4|11267.4|11271.7|11269.7|11267.8|11265.8|2434
1652124600000|2022-05-09 19:30:00|11270.1|11268.1|11274|11272|11275.6|11273.6|11268.6|11266.6|4147
1652124900000|2022-05-09 19:35:00|11273.7|11271.7|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|2308
1652125200000|2022-05-09 19:40:00|11276.4|11274.4|11277.2|11275.2|11278.7|11276.7|11275.6|11273.6|4232
1652125500000|2022-05-09 19:45:00|11278|11276|11274.8|11272.8|11281.1|11279.1|11274|11272|3658
1652125800000|2022-05-09 19:50:00|11274|11272|11274|11272|11275.6|11273.6|11274|11272|2800
1652126100000|2022-05-09 19:55:00|11274.8|11272.8|11276.4|11274.4|11276.4|11274.4|11273.3|11271.3|3334
1652126400000|2022-05-09 20:00:00|11276|11274|11275.6|11273.6|11277.2|11275.2|11273.3|11271.3|3440
1652126700000|2022-05-09 20:05:00|11274.8|11272.8|11274|11272|11274.8|11272.8|11273.3|11271.3|1884
1652127000000|2022-05-09 20:10:00|11273.3|11271.3|11270.1|11268.1|11274|11272|11268.6|11266.6|2237
1652127300000|2022-05-09 20:15:00|11269.4|11267.4|11270.1|11268.1|11271.7|11269.7|11269.4|11267.4|2501
1652127600000|2022-05-09 20:20:00|11269.4|11267.4|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|3178
1652127900000|2022-05-09 20:25:00|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|11268.6|11266.6|13492
1652128200000|2022-05-09 20:30:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11271.7|11269.7|1520
1652128500000|2022-05-09 20:35:00|11271.7|11269.7|11273.3|11271.3|11274|11272|11271.7|11269.7|1643
1652128800000|2022-05-09 20:40:00|11274|11272|11273.7|11271.7|11275.6|11273.6|11273.7|11271.7|1436
1652129100000|2022-05-09 20:45:00|11274|11272|11273.3|11271.3|11274.4|11272.4|11271.7|11269.7|1393
1652129400000|2022-05-09 20:50:00|11272.5|11270.5|11272.5|11270.5|11273.3|11271.3|11270.9|11268.9|1756
1652129700000|2022-05-09 20:55:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|1924
1652133600000|2022-05-09 22:00:00|11269|11267|11274|11272|11274|11272|11268.6|11266.6|604
1652133900000|2022-05-09 22:05:00|11275.6|11273.6|11276.4|11274.4|11278|11276|11275.6|11273.6|528
1652134200000|2022-05-09 22:10:00|11275.6|11273.6|11274.4|11272.4|11276.4|11274.4|11274|11272|80
1652134500000|2022-05-09 22:15:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11273.3|11271.3|156
1652134800000|2022-05-09 22:20:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|244
1652135100000|2022-05-09 22:25:00|11274.8|11272.8|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|375
1652135400000|2022-05-09 22:30:00|11271.3|11269.3|11267|11265|11271.7|11269.7|11267|11265|357
1652135700000|2022-05-09 22:35:00|11267.4|11265.4|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|416
1652136000000|2022-05-09 22:40:00|11267.8|11265.8|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|463
1652136300000|2022-05-09 22:45:00|11268.6|11266.6|11272.5|11270.5|11273.3|11271.3|11268.6|11266.6|450
1652136600000|2022-05-09 22:50:00|11273.3|11271.3|11272.5|11270.5|11274.8|11272.8|11271.7|11269.7|421
1652136900000|2022-05-09 22:55:00|11273.3|11271.3|11271.3|11269.3|11274|11272|11270.9|11268.9|247
1652137200000|2022-05-09 23:00:00|11271.7|11269.7|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|597
1652137500000|2022-05-09 23:05:00|11274.4|11272.4|11271.7|11269.7|11274.8|11272.8|11270.9|11268.9|502
1652137800000|2022-05-09 23:10:00|11273.3|11271.3|11274.8|11272.8|11274.8|11272.8|11272.5|11270.5|264
1652138100000|2022-05-09 23:15:00|11275.6|11273.6|11274.8|11272.8|11278|11276|11274.8|11272.8|178
1652138400000|2022-05-09 23:20:00|11275.2|11273.2|11273.7|11271.7|11275.2|11273.2|11272.5|11270.5|356
1652138700000|2022-05-09 23:25:00|11273.3|11271.3|11275.6|11273.6|11275.6|11273.6|11272.5|11270.5|182
1652139000000|2022-05-09 23:30:00|11275.2|11273.2|11274.8|11272.8|11276|11274|11274|11272|448
1652139300000|2022-05-09 23:35:00|11275.6|11273.6|11274|11272|11276.4|11274.4|11272.5|11270.5|302
1652139600000|2022-05-09 23:40:00|11273.3|11271.3|11273.7|11271.7|11276|11274|11272.5|11270.5|86
1652139900000|2022-05-09 23:45:00|11274|11272|11270.9|11268.9|11275.6|11273.6|11270.9|11268.9|274
1652140200000|2022-05-09 23:50:00|11271.7|11269.7|11272.5|11270.5|11272.5|11270.5|11270.9|11268.9|242
1652140500000|2022-05-09 23:55:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11272.5|11270.5|440
1652140800000|2022-05-10 00:00:00|11271.7|11269.7|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|826
1652141100000|2022-05-10 00:05:00|11275.2|11273.2|11274|11272|11277.2|11275.2|11273.3|11271.3|825
1652141400000|2022-05-10 00:10:00|11274.8|11272.8|11279.5|11277.5|11279.5|11277.5|11272.5|11270.5|869
1652141700000|2022-05-10 00:15:00|11279.9|11277.9|11284.2|11282.2|11289.7|11287.7|11279.5|11277.5|2650
1652142000000|2022-05-10 00:20:00|11285|11283|11288.1|11286.1|11289.3|11287.3|11284.2|11282.2|1000
1652142300000|2022-05-10 00:25:00|11287.7|11285.7|11293.6|11291.6|11294.4|11292.4|11286.5|11284.5|2061
1652142600000|2022-05-10 00:30:00|11293.2|11291.2|11295.1|11293.1|11297.5|11295.5|11292.8|11290.8|2628
1652142900000|2022-05-10 00:35:00|11294.4|11292.4|11291.2|11289.2|11295.1|11293.1|11289.7|11287.7|1083
1652143200000|2022-05-10 00:40:00|11292|11290|11292.8|11290.8|11294.4|11292.4|11290.1|11288.1|734
1652143500000|2022-05-10 00:45:00|11292.4|11290.4|11293.6|11291.6|11293.6|11291.6|11288.9|11286.9|1320
1652143800000|2022-05-10 00:50:00|11294.4|11292.4|11292.8|11290.8|11297.5|11295.5|11292.8|11290.8|543
1652144100000|2022-05-10 00:55:00|11292.4|11290.4|11288.9|11286.9|11292.8|11290.8|11288.1|11286.1|572
1652144400000|2022-05-10 01:00:00|11288.5|11286.5|11294.4|11292.4|11295.1|11293.1|11288.1|11286.1|1383
1652144700000|2022-05-10 01:05:00|11294.8|11292.8|11286.2|11284.2|11294.8|11292.8|11285|11283|1022
1652145000000|2022-05-10 01:10:00|11286.5|11284.5|11286.5|11284.5|11289.7|11287.7|11285|11283|1074
1652145300000|2022-05-10 01:15:00|11285.8|11283.8|11286.5|11284.5|11286.5|11284.5|11285|11283|1133
1652145600000|2022-05-10 01:20:00|11286.2|11284.2|11282.6|11280.6|11288.9|11286.9|11282.6|11280.6|502
1652145900000|2022-05-10 01:25:00|11282.3|11280.3|11282.6|11280.6|11285|11283|11281.5|11279.5|741
1652146200000|2022-05-10 01:30:00|11283|11281|11281.1|11279.1|11285|11283|11280.3|11278.3|795
1652146500000|2022-05-10 01:35:00|11280.7|11278.7|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|306
1652146800000|2022-05-10 01:40:00|11282.3|11280.3|11280.7|11278.7|11283.4|11281.4|11280.3|11278.3|568
1652147100000|2022-05-10 01:45:00|11281.1|11279.1|11282.3|11280.3|11284.2|11282.2|11280.3|11278.3|366
1652147400000|2022-05-10 01:50:00|11281.9|11279.9|11276.4|11274.4|11281.9|11279.9|11276.4|11274.4|512
1652147700000|2022-05-10 01:55:00|11276|11274|11274|11272|11276.4|11274.4|11273.3|11271.3|2084
1652148000000|2022-05-10 02:00:00|11273.3|11271.3|11271.7|11269.7|11273.7|11271.7|11270.9|11268.9|788
1652148300000|2022-05-10 02:05:00|11271.3|11269.3|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|425
1652148600000|2022-05-10 02:10:00|11271.3|11269.3|11270.9|11268.9|11274|11272|11270.9|11268.9|555
1652148900000|2022-05-10 02:15:00|11271.7|11269.7|11275.6|11273.6|11276.4|11274.4|11270.9|11268.9|465
1652149200000|2022-05-10 02:20:00|11274.8|11272.8|11272.1|11270.1|11276.4|11274.4|11271.7|11269.7|550
1652149500000|2022-05-10 02:25:00|11271.7|11269.7|11269.8|11267.8|11271.7|11269.7|11268.6|11266.6|258
1652149800000|2022-05-10 02:30:00|11270.1|11268.1|11270.1|11268.1|11270.1|11268.1|11268.6|11266.6|721
1652150100000|2022-05-10 02:35:00|11269.4|11267.4|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|190
1652150400000|2022-05-10 02:40:00|11270.1|11268.1|11272.1|11270.1|11273.3|11271.3|11269.8|11267.8|440
1652150700000|2022-05-10 02:45:00|11272.5|11270.5|11272.9|11270.9|11273.3|11271.3|11271.7|11269.7|180
1652151000000|2022-05-10 02:50:00|11273.3|11271.3|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|654
1652151300000|2022-05-10 02:55:00|11275.6|11273.6|11273.7|11271.7|11275.6|11273.6|11273.3|11271.3|244
1652151600000|2022-05-10 03:00:00|11274|11272|11276|11274|11276.4|11274.4|11273.3|11271.3|153
1652151900000|2022-05-10 03:05:00|11276.4|11274.4|11276|11274|11276.4|11274.4|11274.8|11272.8|271
1652152200000|2022-05-10 03:10:00|11276.4|11274.4|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|306
1652152500000|2022-05-10 03:15:00|11274.4|11272.4|11276.4|11274.4|11276.4|11274.4|11274|11272|234
1652152800000|2022-05-10 03:20:00|11275.6|11273.6|11278.7|11276.7|11280.3|11278.3|11275.6|11273.6|428
1652153100000|2022-05-10 03:25:00|11278.3|11276.3|11279.5|11277.5|11279.5|11277.5|11278|11276|197
1652153400000|2022-05-10 03:30:00|11280.3|11278.3|11278.7|11276.7|11281.1|11279.1|11278|11276|485
1652153700000|2022-05-10 03:35:00|11278|11276|11274.8|11272.8|11278|11276|11274.8|11272.8|371
1652154000000|2022-05-10 03:40:00|11274.4|11272.4|11272.9|11270.9|11274.8|11272.8|11272.5|11270.5|276
1652154300000|2022-05-10 03:45:00|11273.3|11271.3|11272.1|11270.1|11274.8|11272.8|11271.7|11269.7|353
1652154600000|2022-05-10 03:50:00|11271.7|11269.7|11271.7|11269.7|11272.5|11270.5|11270.1|11268.1|363
1652154900000|2022-05-10 03:55:00|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|129
1652155200000|2022-05-10 04:00:00|11270.1|11268.1|11270.1|11268.1|11270.5|11268.5|11269.4|11267.4|171
1652155500000|2022-05-10 04:05:00|11270.9|11268.9|11271.3|11269.3|11272.5|11270.5|11270.9|11268.9|117
1652155800000|2022-05-10 04:10:00|11270.9|11268.9|11269.4|11267.4|11270.9|11268.9|11269.4|11267.4|281
1652156100000|2022-05-10 04:15:00|11270.1|11268.1|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|422
1652156400000|2022-05-10 04:20:00|11269.8|11267.8|11269|11267|11270.5|11268.5|11268.6|11266.6|362
1652156700000|2022-05-10 04:25:00|11269.4|11267.4|11268.6|11266.6|11269.8|11267.8|11267.8|11265.8|325
1652157000000|2022-05-10 04:30:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|154
1652157300000|2022-05-10 04:35:00|11269.4|11267.4|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|421
1652157600000|2022-05-10 04:40:00|11269.4|11267.4|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|125
1652157900000|2022-05-10 04:45:00|11270.1|11268.1|11270.9|11268.9|11270.9|11268.9|11270.1|11268.1|187
1652158200000|2022-05-10 04:50:00|11271.7|11269.7|11270.1|11268.1|11271.7|11269.7|11270.1|11268.1|163
1652158500000|2022-05-10 04:55:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269|11267|249
1652158800000|2022-05-10 05:00:00|11270.1|11268.1|11272.5|11270.5|11272.5|11270.5|11269.4|11267.4|296
1652159100000|2022-05-10 05:05:00|11271.7|11269.7|11267.8|11265.8|11271.7|11269.7|11267|11265|1257
1652159400000|2022-05-10 05:10:00|11267.4|11265.4|11269.4|11267.4|11269.4|11267.4|11267|11265|305
1652159700000|2022-05-10 05:15:00|11269|11267|11266.2|11264.2|11269.4|11267.4|11266.2|11264.2|691
1652160000000|2022-05-10 05:20:00|11265.8|11263.8|11266.2|11264.2|11267.8|11265.8|11265.5|11263.5|368
1652160300000|2022-05-10 05:25:00|11266.6|11264.6|11264.7|11262.7|11266.6|11264.6|11263.9|11261.9|808
1652160600000|2022-05-10 05:30:00|11263.9|11261.9|11263.9|11261.9|11264.7|11262.7|11262.3|11260.3|1357
1652160900000|2022-05-10 05:35:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11261.5|11259.5|783
1652161200000|2022-05-10 05:40:00|11263.5|11261.5|11264.7|11262.7|11265.5|11263.5|11263.5|11261.5|144
1652161500000|2022-05-10 05:45:00|11263.9|11261.9|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|154
1652161800000|2022-05-10 05:50:00|11264.7|11262.7|11265.5|11263.5|11265.8|11263.8|11263.9|11261.9|160
1652162100000|2022-05-10 05:55:00|11264.7|11262.7|11265.5|11263.5|11266.2|11264.2|11263.5|11261.5|241
1652162400000|2022-05-10 06:00:00|11264.7|11262.7|11265.5|11263.5|11267|11265|11264.7|11262.7|723
1652162700000|2022-05-10 06:05:00|11266.2|11264.2|11260.8|11258.8|11266.2|11264.2|11260|11258|891
1652163000000|2022-05-10 06:10:00|11261.2|11259.2|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|1822
1652163300000|2022-05-10 06:15:00|11259.2|11257.2|11259.2|11257.2|11262.3|11260.3|11258.4|11256.4|884
1652163600000|2022-05-10 06:20:00|11260|11258|11263.9|11261.9|11264.7|11262.7|11260|11258|1256
1652163900000|2022-05-10 06:25:00|11264.7|11262.7|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|1226
1652164200000|2022-05-10 06:30:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|587
1652164500000|2022-05-10 06:35:00|11261.9|11259.9|11258.4|11256.4|11262.3|11260.3|11258.4|11256.4|288
1652164800000|2022-05-10 06:40:00|11259.2|11257.2|11256.1|11254.1|11259.2|11257.2|11256.1|11254.1|1287
1652165100000|2022-05-10 06:45:00|11256.9|11254.9|11260.8|11258.8|11260.8|11258.8|11255.3|11253.3|847
1652165400000|2022-05-10 06:50:00|11261.5|11259.5|11258.4|11256.4|11263.1|11261.1|11258|11256|1976
1652165700000|2022-05-10 06:55:00|11259.2|11257.2|11261.5|11259.5|11261.9|11259.9|11258.4|11256.4|1095
1652166000000|2022-05-10 07:00:00|11260.8|11258.8|11265.5|11263.5|11265.8|11263.8|11260|11258|1468
1652166300000|2022-05-10 07:05:00|11264.7|11262.7|11265.5|11263.5|11265.5|11263.5|11261.5|11259.5|662
1652166600000|2022-05-10 07:10:00|11266.2|11264.2|11267.8|11265.8|11270.9|11268.9|11266.2|11264.2|1891
1652166900000|2022-05-10 07:15:00|11268.6|11266.6|11268.6|11266.6|11271.7|11269.7|11267.8|11265.8|1345
1652167200000|2022-05-10 07:20:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267|11265|986
1652167500000|2022-05-10 07:25:00|11269|11267|11269.4|11267.4|11270.1|11268.1|11265.1|11263.1|1293
1652167800000|2022-05-10 07:30:00|11270.1|11268.1|11267|11265|11270.9|11268.9|11267|11265|994
1652168100000|2022-05-10 07:35:00|11267.8|11265.8|11261.5|11259.5|11267.8|11265.8|11260.8|11258.8|1416
1652168400000|2022-05-10 07:40:00|11261.2|11259.2|11265.5|11263.5|11265.5|11263.5|11260.8|11258.8|1111
1652168700000|2022-05-10 07:45:00|11265.1|11263.1|11265.5|11263.5|11267|11265|11264.7|11262.7|1087
1652169000000|2022-05-10 07:50:00|11265.8|11263.8|11266.2|11264.2|11267|11265|11264.7|11262.7|450
1652169300000|2022-05-10 07:55:00|11265.5|11263.5|11266.2|11264.2|11267|11265|11264.7|11262.7|665
1652169600000|2022-05-10 08:00:00|11267|11265|11270.9|11268.9|11271.7|11269.7|11266.2|11264.2|1525
1652169900000|2022-05-10 08:05:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11267|11265|833
1652170200000|2022-05-10 08:10:00|11269.8|11267.8|11268.6|11266.6|11270.1|11268.1|11267|11265|1016
1652170500000|2022-05-10 08:15:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11266.2|11264.2|524
1652170800000|2022-05-10 08:20:00|11268.6|11266.6|11269.4|11267.4|11270.1|11268.1|11268.2|11266.2|565
1652171100000|2022-05-10 08:25:00|11270.1|11268.1|11273.3|11271.3|11273.3|11271.3|11269.4|11267.4|2251
1652171400000|2022-05-10 08:30:00|11272.9|11270.9|11276.4|11274.4|11277.2|11275.2|11272.5|11270.5|2383
1652171700000|2022-05-10 08:35:00|11277.2|11275.2|11279.5|11277.5|11281.9|11279.9|11275.6|11273.6|2235
1652172000000|2022-05-10 08:40:00|11278.7|11276.7|11278.7|11276.7|11281.1|11279.1|11277.2|11275.2|1594
1652172300000|2022-05-10 08:45:00|11278.3|11276.3|11278.7|11276.7|11279.5|11277.5|11278|11276|1722
1652172600000|2022-05-10 08:50:00|11278.3|11276.3|11274.8|11272.8|11278.3|11276.3|11273.3|11271.3|2184
1652172900000|2022-05-10 08:55:00|11275.2|11273.2|11273.3|11271.3|11276.4|11274.4|11273.3|11271.3|1184
1652173200000|2022-05-10 09:00:00|11273.7|11271.7|11275.6|11273.6|11276.4|11274.4|11272.5|11270.5|2920
1652173500000|2022-05-10 09:05:00|11274.8|11272.8|11274.8|11272.8|11276.4|11274.4|11273.3|11271.3|690
1652173800000|2022-05-10 09:10:00|11275.6|11273.6|11272.5|11270.5|11275.6|11273.6|11270.9|11268.9|946
1652174100000|2022-05-10 09:15:00|11273.3|11271.3|11274.4|11272.4|11275.6|11273.6|11271.7|11269.7|1394
1652174400000|2022-05-10 09:20:00|11274.8|11272.8|11274|11272|11274.8|11272.8|11271.7|11269.7|447
1652174700000|2022-05-10 09:25:00|11273.3|11271.3|11273.3|11271.3|11274|11272|11271.7|11269.7|781
1652175000000|2022-05-10 09:30:00|11272.5|11270.5|11274.8|11272.8|11274.8|11272.8|11270.1|11268.1|1063
1652175300000|2022-05-10 09:35:00|11274|11272|11276.4|11274.4|11277.2|11275.2|11273.3|11271.3|733
1652175600000|2022-05-10 09:40:00|11276.8|11274.8|11278|11276|11278|11276|11275.2|11273.2|1072
1652175900000|2022-05-10 09:45:00|11278.7|11276.7|11278|11276|11280.3|11278.3|11277.2|11275.2|967
1652176200000|2022-05-10 09:50:00|11277.2|11275.2|11284.2|11282.2|11284.2|11282.2|11277.2|11275.2|1989
1652176500000|2022-05-10 09:55:00|11283.8|11281.8|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|1325
1652176800000|2022-05-10 10:00:00|11284.2|11282.2|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|1342
1652177100000|2022-05-10 10:05:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|1308
1652177400000|2022-05-10 10:10:00|11283|11281|11280.7|11278.7|11284.2|11282.2|11280.3|11278.3|952
1652177700000|2022-05-10 10:15:00|11281.1|11279.1|11281.1|11279.1|11282.6|11280.6|11280.3|11278.3|335
1652178000000|2022-05-10 10:20:00|11281.5|11279.5|11281.1|11279.1|11282.6|11280.6|11278.7|11276.7|1212
1652178300000|2022-05-10 10:25:00|11280.3|11278.3|11280.3|11278.3|11282.6|11280.6|11280.3|11278.3|1015
1652178600000|2022-05-10 10:30:00|11279.5|11277.5|11278.7|11276.7|11280.7|11278.7|11278|11276|775
1652178900000|2022-05-10 10:35:00|11278|11276|11279.5|11277.5|11279.5|11277.5|11278|11276|321
1652179200000|2022-05-10 10:40:00|11279.1|11277.1|11278|11276|11279.1|11277.1|11277.2|11275.2|703
1652179500000|2022-05-10 10:45:00|11277.2|11275.2|11278.7|11276.7|11280.3|11278.3|11277.2|11275.2|471
1652179800000|2022-05-10 10:50:00|11279.1|11277.1|11280.3|11278.3|11281.9|11279.9|11278.7|11276.7|710
1652180100000|2022-05-10 10:55:00|11279.9|11277.9|11282.6|11280.6|11282.6|11280.6|11278.7|11276.7|3644
1652180400000|2022-05-10 11:00:00|11283.4|11281.4|11280.3|11278.3|11285|11283|11278.7|11276.7|3830
1652180700000|2022-05-10 11:05:00|11281.1|11279.1|11281.9|11279.9|11281.9|11279.9|11280.3|11278.3|833
1652181000000|2022-05-10 11:10:00|11282.6|11280.6|11284.2|11282.2|11285.8|11283.8|11280.7|11278.7|745
1652181300000|2022-05-10 11:15:00|11285|11283|11287.3|11285.3|11287.3|11285.3|11285|11283|1663
1652181600000|2022-05-10 11:20:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|2020
1652181900000|2022-05-10 11:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|1812
1652182200000|2022-05-10 11:30:00|11290.8|11288.8|11287.3|11285.3|11291.2|11289.2|11287.3|11285.3|3478
1652182500000|2022-05-10 11:35:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|1543
1652182800000|2022-05-10 11:40:00|11288.9|11286.9|11291.2|11289.2|11291.2|11289.2|11287.3|11285.3|2431
1652183100000|2022-05-10 11:45:00|11290.5|11288.5|11292.4|11290.4|11292.8|11290.8|11289.7|11287.7|3539
1652183400000|2022-05-10 11:50:00|11292|11290|11293.6|11291.6|11295.1|11293.1|11291.2|11289.2|3015
1652183700000|2022-05-10 11:55:00|11294.4|11292.4|11290.5|11288.5|11294.4|11292.4|11288.1|11286.1|4038
1652184000000|2022-05-10 12:00:00|11289.7|11287.7|11286.5|11284.5|11290.5|11288.5|11285.8|11283.8|2844
1652184300000|2022-05-10 12:05:00|11286.9|11284.9|11286.5|11284.5|11287.3|11285.3|11284.2|11282.2|3320
1652184600000|2022-05-10 12:10:00|11287.3|11285.3|11285|11283|11288.1|11286.1|11282.6|11280.6|4426
1652184900000|2022-05-10 12:15:00|11284.2|11282.2|11290.5|11288.5|11291.2|11289.2|11284.2|11282.2|2387
1652185200000|2022-05-10 12:20:00|11289.7|11287.7|11285|11283|11291.2|11289.2|11284.2|11282.2|6394
1652185500000|2022-05-10 12:25:00|11285.8|11283.8|11292|11290|11292.8|11290.8|11285.8|11283.8|2950
1652185800000|2022-05-10 12:30:00|11291.2|11289.2|11295.9|11293.9|11295.9|11293.9|11291.2|11289.2|5024
1652186100000|2022-05-10 12:35:00|11295.5|11293.5|11301.4|11299.4|11301.4|11299.4|11294.4|11292.4|5561
1652186400000|2022-05-10 12:40:00|11300.6|11298.6|11303.7|11301.7|11304.5|11302.5|11298.3|11296.3|7370
1652186700000|2022-05-10 12:45:00|11304.1|11302.1|11310|11308|11310.8|11308.8|11303.7|11301.7|6742
1652187000000|2022-05-10 12:50:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11306.1|11304.1|4205
1652187300000|2022-05-10 12:55:00|11308.8|11306.8|11306.9|11304.9|11309.2|11307.2|11305.3|11303.3|4738
1652187600000|2022-05-10 13:00:00|11307.6|11305.6|11303|11301|11308.4|11306.4|11302.2|11300.2|5810
1652187900000|2022-05-10 13:05:00|11302.6|11300.6|11303.7|11301.7|11304.5|11302.5|11299.8|11297.8|6060
1652188200000|2022-05-10 13:10:00|11303|11301|11301.4|11299.4|11306.9|11304.9|11301.4|11299.4|3610
1652188500000|2022-05-10 13:15:00|11302.2|11300.2|11295.9|11293.9|11302.2|11300.2|11295.9|11293.9|7573
1652188800000|2022-05-10 13:20:00|11295.5|11293.5|11292|11290|11297.5|11295.5|11291.2|11289.2|6126
1652189100000|2022-05-10 13:25:00|11292.8|11290.8|11293.6|11291.6|11295.9|11293.9|11292|11290|4100
1652189400000|2022-05-10 13:30:00|11292.8|11290.8|11294.4|11292.4|11294.4|11292.4|11289.7|11287.7|5376
1652189700000|2022-05-10 13:35:00|11294.8|11292.8|11292|11290|11297.5|11295.5|11292|11290|5652
1652190000000|2022-05-10 13:40:00|11291.2|11289.2|11297.5|11295.5|11298.3|11296.3|11291.2|11289.2|4014
1652190300000|2022-05-10 13:45:00|11297.9|11295.9|11297.5|11295.5|11300.6|11298.6|11293.6|11291.6|4547
1652190600000|2022-05-10 13:50:00|11298.3|11296.3|11291.2|11289.2|11299|11297|11290.5|11288.5|5593
1652190900000|2022-05-10 13:55:00|11290.5|11288.5|11293.2|11291.2|11295.1|11293.1|11288.1|11286.1|3536
1652191200000|2022-05-10 14:00:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11288.9|11286.9|5616
1652191500000|2022-05-10 14:05:00|11289.7|11287.7|11293.6|11291.6|11294.4|11292.4|11289.7|11287.7|3650
1652191800000|2022-05-10 14:10:00|11293.2|11291.2|11294.4|11292.4|11295.1|11293.1|11292|11290|4248
1652192100000|2022-05-10 14:15:00|11295.1|11293.1|11299|11297|11299.8|11297.8|11295.1|11293.1|3536
1652192400000|2022-05-10 14:20:00|11298.3|11296.3|11295.9|11293.9|11299|11297|11295.1|11293.1|3762
1652192700000|2022-05-10 14:25:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|3178
1652193000000|2022-05-10 14:30:00|11298.3|11296.3|11295.9|11293.9|11299.8|11297.8|11294.4|11292.4|2729
1652193300000|2022-05-10 14:35:00|11296.7|11294.7|11295.1|11293.1|11298.3|11296.3|11294.4|11292.4|2918
1652193600000|2022-05-10 14:40:00|11294.4|11292.4|11291.2|11289.2|11296.7|11294.7|11290.5|11288.5|6112
1652193900000|2022-05-10 14:45:00|11290.5|11288.5|11293.6|11291.6|11293.6|11291.6|11289.7|11287.7|3033
1652194200000|2022-05-10 14:50:00|11294.4|11292.4|11290.5|11288.5|11295.9|11293.9|11290.5|11288.5|3099
1652194500000|2022-05-10 14:55:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|3145
1652194800000|2022-05-10 15:00:00|11293.6|11291.6|11291.2|11289.2|11295.9|11293.9|11290.5|11288.5|4656
1652195100000|2022-05-10 15:05:00|11290.5|11288.5|11284.2|11282.2|11291.2|11289.2|11279.5|11277.5|10655
1652195400000|2022-05-10 15:10:00|11285|11283|11288.9|11286.9|11288.9|11286.9|11285|11283|5585
1652195700000|2022-05-10 15:15:00|11288.5|11286.5|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|3362
1652196000000|2022-05-10 15:20:00|11288.9|11286.9|11291.2|11289.2|11291.6|11289.6|11288.1|11286.1|2234
1652196300000|2022-05-10 15:25:00|11288.9|11286.9|11288.1|11286.1|11292.8|11290.8|11288.1|11286.1|4498
1652196600000|2022-05-10 15:30:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11287.3|11285.3|2022
1652196900000|2022-05-10 15:35:00|11288.9|11286.9|11288.9|11286.9|11292|11290|11288.1|11286.1|3616
1652197200000|2022-05-10 15:40:00|11288.5|11286.5|11287.3|11285.3|11288.9|11286.9|11285.8|11283.8|5595
1652197500000|2022-05-10 15:45:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|2684
1652197800000|2022-05-10 15:50:00|11290.5|11288.5|11289.7|11287.7|11293.6|11291.6|11289.7|11287.7|3428
1652198100000|2022-05-10 15:55:00|11288.9|11286.9|11292.8|11290.8|11292.8|11290.8|11288.1|11286.1|4186
1652198400000|2022-05-10 16:00:00|11293.6|11291.6|11293.6|11291.6|11294.8|11292.8|11292.8|11290.8|2908
1652198700000|2022-05-10 16:05:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|1632
1652199000000|2022-05-10 16:10:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|2614
1652199300000|2022-05-10 16:15:00|11296.7|11294.7|11299.8|11297.8|11300.6|11298.6|11295.9|11293.9|2158
1652199600000|2022-05-10 16:20:00|11299|11297|11294.4|11292.4|11299.8|11297.8|11294.4|11292.4|3321
1652199900000|2022-05-10 16:25:00|11294.8|11292.8|11291.2|11289.2|11295.1|11293.1|11291.2|11289.2|2234
1652200200000|2022-05-10 16:30:00|11291.6|11289.6|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|1529
1652200500000|2022-05-10 16:35:00|11294.4|11292.4|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|1929
1652200800000|2022-05-10 16:40:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11295.1|11293.1|2083
1652201100000|2022-05-10 16:45:00|11297.5|11295.5|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|2380
1652201400000|2022-05-10 16:50:00|11296.7|11294.7|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|2797
1652201700000|2022-05-10 16:55:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|1577
1652202000000|2022-05-10 17:00:00|11291.2|11289.2|11290.5|11288.5|11296.7|11294.7|11290.5|11288.5|2840
1652202300000|2022-05-10 17:05:00|11292|11290|11288.1|11286.1|11292|11290|11287.3|11285.3|3707
1652202600000|2022-05-10 17:10:00|11287.3|11285.3|11285|11283|11288.1|11286.1|11285|11283|2179
1652202900000|2022-05-10 17:15:00|11285.4|11283.4|11288.9|11286.9|11290.5|11288.5|11285|11283|2442
1652203200000|2022-05-10 17:20:00|11288.1|11286.1|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|1844
1652203500000|2022-05-10 17:25:00|11285.8|11283.8|11287.3|11285.3|11288.9|11286.9|11284.2|11282.2|2038
1652203800000|2022-05-10 17:30:00|11286.9|11284.9|11286.5|11284.5|11288.1|11286.1|11285|11283|2220
1652204100000|2022-05-10 17:35:00|11286.9|11284.9|11287.3|11285.3|11287.3|11285.3|11285|11283|2218
1652204400000|2022-05-10 17:40:00|11286.5|11284.5|11285|11283|11287.3|11285.3|11284.2|11282.2|2447
1652204700000|2022-05-10 17:45:00|11285.8|11283.8|11288.1|11286.1|11288.1|11286.1|11285|11283|1852
1652205000000|2022-05-10 17:50:00|11287.7|11285.7|11284.2|11282.2|11288.1|11286.1|11284.2|11282.2|2137
1652205300000|2022-05-10 17:55:00|11283.4|11281.4|11286.5|11284.5|11287.3|11285.3|11283.4|11281.4|1788
1652205600000|2022-05-10 18:00:00|11286.2|11284.2|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|2234
1652205900000|2022-05-10 18:05:00|11286.5|11284.5|11288.9|11286.9|11290.8|11288.8|11286.5|11284.5|1789
1652206200000|2022-05-10 18:10:00|11288.1|11286.1|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|2254
1652206500000|2022-05-10 18:15:00|11288.9|11286.9|11288.9|11286.9|11291.2|11289.2|11288.1|11286.1|1625
1652206800000|2022-05-10 18:20:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11288.9|11286.9|2737
1652207100000|2022-05-10 18:25:00|11291.6|11289.6|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|7858
1652207400000|2022-05-10 18:30:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11289.7|11287.7|4010
1652207700000|2022-05-10 18:35:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.1|11286.1|3569
1652208000000|2022-05-10 18:40:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|4211
1652208300000|2022-05-10 18:45:00|11284.2|11282.2|11284.2|11282.2|11286.2|11284.2|11283.4|11281.4|3182
1652208600000|2022-05-10 18:50:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|4803
1652208900000|2022-05-10 18:55:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|5882
1652209200000|2022-05-10 19:00:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11279.5|11277.5|3193
1652209500000|2022-05-10 19:05:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.1|11279.1|2040
1652209800000|2022-05-10 19:10:00|11282.3|11280.3|11284.2|11282.2|11285|11283|11281.1|11279.1|1786
1652210100000|2022-05-10 19:15:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|1671
1652210400000|2022-05-10 19:20:00|11285|11283|11285|11283|11285|11283|11285|11283|525
1652210700000|2022-05-10 19:25:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|740
1652211000000|2022-05-10 19:30:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|1317
1652211300000|2022-05-10 19:35:00|11282.3|11280.3|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|2942
1652211600000|2022-05-10 19:40:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|1603
1652211900000|2022-05-10 19:45:00|11281.1|11279.1|11279.5|11277.5|11281.9|11279.9|11278.7|11276.7|2417
1652212200000|2022-05-10 19:50:00|11278.7|11276.7|11279.5|11277.5|11279.5|11277.5|11278.7|11276.7|1730
1652212500000|2022-05-10 19:55:00|11278.7|11276.7|11279.5|11277.5|11280.3|11278.3|11278|11276|4453
1652212800000|2022-05-10 20:00:00|11278.7|11276.7|11285.8|11283.8|11285.8|11283.8|11278|11276|5542
1652213100000|2022-05-10 20:05:00|11285|11283|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|1669
1652213400000|2022-05-10 20:10:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.4|11281.4|751
1652213700000|2022-05-10 20:15:00|11285|11283|11285.8|11283.8|11287.3|11285.3|11284.2|11282.2|1852
1652214000000|2022-05-10 20:20:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|2037
1652214300000|2022-05-10 20:25:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|795
1652214600000|2022-05-10 20:30:00|11286.5|11284.5|11286.5|11284.5|11286.5|11284.5|11285.8|11283.8|474
1652214900000|2022-05-10 20:35:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|935
1652215200000|2022-05-10 20:40:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285|11283|1463
1652215500000|2022-05-10 20:45:00|11285.8|11283.8|11285.8|11283.8|11287.3|11285.3|11285|11283|1570
1652215800000|2022-05-10 20:50:00|11285|11283|11284.2|11282.2|11285.8|11283.8|11283.4|11281.4|1134
1652216100000|2022-05-10 20:55:00|11283.8|11281.8|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|1965
1652220000000|2022-05-10 22:00:00|11284.2|11282.2|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|875
1652220300000|2022-05-10 22:05:00|11286.9|11284.9|11286.9|11284.9|11286.9|11284.9|11286.2|11284.2|93
1652220600000|2022-05-10 22:10:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|76
1652220900000|2022-05-10 22:15:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|98
1652221200000|2022-05-10 22:20:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|58
1652221500000|2022-05-10 22:25:00|11288.5|11286.5|11287.7|11285.7|11288.9|11286.9|11287.3|11285.3|332
1652221800000|2022-05-10 22:30:00|11287.3|11285.3|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|236
1652222100000|2022-05-10 22:35:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.1|11286.1|161
1652222400000|2022-05-10 22:40:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11290.1|11288.1|420
1652222700000|2022-05-10 22:45:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|131
1652223000000|2022-05-10 22:50:00|11290.5|11288.5|11288.1|11286.1|11291.2|11289.2|11287.7|11285.7|170
1652223300000|2022-05-10 22:55:00|11288.5|11286.5|11288.1|11286.1|11289.7|11287.7|11288.1|11286.1|142
1652223600000|2022-05-10 23:00:00|11287.3|11285.3|11289.3|11287.3|11289.7|11287.7|11287.3|11285.3|131
1652223900000|2022-05-10 23:05:00|11288.9|11286.9|11288.5|11286.5|11289.3|11287.3|11287.3|11285.3|95
1652224200000|2022-05-10 23:10:00|11288.9|11286.9|11288.1|11286.1|11289.3|11287.3|11288.1|11286.1|126
1652224500000|2022-05-10 23:15:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|127
1652224800000|2022-05-10 23:20:00|11287.7|11285.7|11289.7|11287.7|11289.7|11287.7|11287.7|11285.7|136
1652225100000|2022-05-10 23:25:00|11288.9|11286.9|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|82
1652225400000|2022-05-10 23:30:00|11288.1|11286.1|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|101
1652225700000|2022-05-10 23:35:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285.8|11283.8|180
1652226000000|2022-05-10 23:40:00|11285|11283|11286.9|11284.9|11286.9|11284.9|11284.2|11282.2|204
1652226300000|2022-05-10 23:45:00|11287.3|11285.3|11285|11283|11287.3|11285.3|11284.2|11282.2|145
1652226600000|2022-05-10 23:50:00|11284.6|11282.6|11285.8|11283.8|11286.5|11284.5|11283|11281|785
1652226900000|2022-05-10 23:55:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.2|11284.2|182
1652227200000|2022-05-11 00:00:00|11285.8|11283.8|11287.3|11285.3|11287.3|11285.3|11285|11283|373
1652227500000|2022-05-11 00:05:00|11286.5|11284.5|11283.4|11281.4|11286.5|11284.5|11283.4|11281.4|402
1652227800000|2022-05-11 00:10:00|11281.9|11279.9|11285|11283|11285|11283|11281.9|11279.9|586
1652228100000|2022-05-11 00:15:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11282.3|11280.3|187
1652228400000|2022-05-11 00:20:00|11285.4|11283.4|11283|11281|11285.4|11283.4|11282.3|11280.3|306
1652228700000|2022-05-11 00:25:00|11282.6|11280.6|11285|11283|11285|11283|11282.3|11280.3|140
1652229000000|2022-05-11 00:30:00|11285.4|11283.4|11287.3|11285.3|11287.3|11285.3|11285|11283|285
1652229300000|2022-05-11 00:35:00|11286.9|11284.9|11288.9|11286.9|11289.7|11287.7|11286.5|11284.5|189
1652229600000|2022-05-11 00:40:00|11289.3|11287.3|11288.5|11286.5|11290.5|11288.5|11288.1|11286.1|247
1652229900000|2022-05-11 00:45:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11285.8|11283.8|954
1652230200000|2022-05-11 00:50:00|11290.8|11288.8|11285.8|11283.8|11290.8|11288.8|11285.8|11283.8|303
1652230500000|2022-05-11 00:55:00|11286.5|11284.5|11286.9|11284.9|11288.1|11286.1|11285|11283|179
1652230800000|2022-05-11 01:00:00|11286.5|11284.5|11285.8|11283.8|11288.1|11286.1|11285.8|11283.8|133
1652231100000|2022-05-11 01:05:00|11285|11283|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|379
1652231400000|2022-05-11 01:10:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285|11283|109
1652231700000|2022-05-11 01:15:00|11285.8|11283.8|11285|11283|11286.5|11284.5|11284.2|11282.2|138
1652232000000|2022-05-11 01:20:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|71
1652232300000|2022-05-11 01:25:00|11284.6|11282.6|11283.8|11281.8|11285|11283|11283.4|11281.4|200
1652232600000|2022-05-11 01:30:00|11283.4|11281.4|11281.9|11279.9|11284.2|11282.2|11281.9|11279.9|742
1652232900000|2022-05-11 01:35:00|11282.6|11280.6|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|205
1652233200000|2022-05-11 01:40:00|11285|11283|11283.4|11281.4|11285|11283|11281.9|11279.9|247
1652233500000|2022-05-11 01:45:00|11284.2|11282.2|11282.3|11280.3|11284.2|11282.2|11282.3|11280.3|253
1652233800000|2022-05-11 01:50:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|66
1652234100000|2022-05-11 01:55:00|11283.4|11281.4|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|280
1652234400000|2022-05-11 02:00:00|11282.3|11280.3|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|180
1652234700000|2022-05-11 02:05:00|11283|11281|11281.9|11279.9|11283.4|11281.4|11281.9|11279.9|344
1652235000000|2022-05-11 02:10:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.9|11279.9|125
1652235300000|2022-05-11 02:15:00|11282.6|11280.6|11283.4|11281.4|11284.2|11282.2|11282.3|11280.3|265
1652235600000|2022-05-11 02:20:00|11281.9|11279.9|11282.3|11280.3|11282.6|11280.6|11281.9|11279.9|251
1652235900000|2022-05-11 02:25:00|11281.9|11279.9|11283.4|11281.4|11283.4|11281.4|11281.9|11279.9|101
1652236200000|2022-05-11 02:30:00|||||||||65
1652236500000|2022-05-11 02:35:00|11284.2|11282.2|11285|11283|11285|11283|11284.2|11282.2|55
1652236800000|2022-05-11 02:40:00|11284.2|11282.2|11286.5|11284.5|11286.5|11284.5|11284.2|11282.2|110
1652237100000|2022-05-11 02:45:00|11286.9|11284.9|11286.5|11284.5|11286.9|11284.9|11285.8|11283.8|90
1652237400000|2022-05-11 02:50:00|11285.8|11283.8|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|190
1652237700000|2022-05-11 02:55:00|11285|11283|11285|11283|11285|11283|11284.2|11282.2|90
1652238000000|2022-05-11 03:00:00|11284.2|11282.2|11284.6|11282.6|11285|11283|11283.4|11281.4|247
1652238300000|2022-05-11 03:05:00|11285|11283|11284.2|11282.2|11285|11283|11283.4|11281.4|58
1652238600000|2022-05-11 03:10:00|11283.8|11281.8|11285|11283|11285|11283|11283.4|11281.4|49
1652238900000|2022-05-11 03:15:00|11284.2|11282.2|11285.8|11283.8|11285.8|11283.8|11283.8|11281.8|428
1652239200000|2022-05-11 03:20:00|11285|11283|11285|11283|11286.5|11284.5|11284.6|11282.6|612
1652239500000|2022-05-11 03:25:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285.4|11283.4|86
1652239800000|2022-05-11 03:30:00|11285.4|11283.4|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|370
1652240100000|2022-05-11 03:35:00|11282.6|11280.6|11284.2|11282.2|11284.6|11282.6|11282.6|11280.6|197
1652240400000|2022-05-11 03:40:00|11283.8|11281.8|11285|11283|11285|11283|11283.4|11281.4|482
1652240700000|2022-05-11 03:45:00|11285.4|11283.4|11283.4|11281.4|11285.4|11283.4|11283|11281|169
1652241000000|2022-05-11 03:50:00|11282.6|11280.6|11280.3|11278.3|11283.4|11281.4|11280.3|11278.3|561
1652241300000|2022-05-11 03:55:00|11279.5|11277.5|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|325
1652241600000|2022-05-11 04:00:00|11280.7|11278.7|11283.4|11281.4|11283.4|11281.4|11280.7|11278.7|300
1652241900000|2022-05-11 04:05:00|11282.6|11280.6|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|376
1652242200000|2022-05-11 04:10:00|11281.5|11279.5|11280.3|11278.3|11281.9|11279.9|11279.9|11277.9|287
1652242500000|2022-05-11 04:15:00|11280.7|11278.7|11280.3|11278.3|11281.9|11279.9|11280.3|11278.3|136
1652242800000|2022-05-11 04:20:00|11279.5|11277.5|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|673
1652243100000|2022-05-11 04:25:00|11279.9|11277.9|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|373
1652243400000|2022-05-11 04:30:00|||||||||52
1652243700000|2022-05-11 04:35:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11281.1|11279.1|409
1652244000000|2022-05-11 04:40:00|11281.5|11279.5|11282.6|11280.6|11283.4|11281.4|11281.5|11279.5|463
1652244300000|2022-05-11 04:45:00|11282.3|11280.3|11284.2|11282.2|11284.2|11282.2|11281.9|11279.9|154
1652244600000|2022-05-11 04:50:00|11283.4|11281.4|11284.2|11282.2|11284.2|11282.2|11282.6|11280.6|112
1652244900000|2022-05-11 04:55:00|11283.4|11281.4|11283.4|11281.4|11283.8|11281.8|11283.4|11281.4|68
1652245200000|2022-05-11 05:00:00|11283.8|11281.8|11283.8|11281.8|11284.2|11282.2|11283.4|11281.4|73
1652245500000|2022-05-11 05:05:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|157
1652245800000|2022-05-11 05:10:00|11282.3|11280.3|11283.4|11281.4|11283.4|11281.4|11282.3|11280.3|133
1652246100000|2022-05-11 05:15:00|11284.2|11282.2|11288.9|11286.9|11288.9|11286.9|11284.2|11282.2|765
1652246400000|2022-05-11 05:20:00|11288.5|11286.5|11286.5|11284.5|11289.7|11287.7|11286.5|11284.5|470
1652246700000|2022-05-11 05:25:00|11286.2|11284.2|11285|11283|11286.5|11284.5|11285|11283|138
1652247000000|2022-05-11 05:30:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11283.4|11281.4|203
1652247300000|2022-05-11 05:35:00|11284.2|11282.2|11285|11283|11285.8|11283.8|11284.2|11282.2|149
1652247600000|2022-05-11 05:40:00|11284.2|11282.2|11283.4|11281.4|11285|11283|11283.4|11281.4|237
1652247900000|2022-05-11 05:45:00|11282.6|11280.6|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|352
1652248200000|2022-05-11 05:50:00|11282.6|11280.6|11282.6|11280.6|11284.2|11282.2|11282.6|11280.6|106
1652248500000|2022-05-11 05:55:00|11281.9|11279.9|11282.6|11280.6|11283.4|11281.4|11281.9|11279.9|367
1652248800000|2022-05-11 06:00:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11280.3|11278.3|451
1652249100000|2022-05-11 06:05:00|11280.7|11278.7|11282.6|11280.6|11282.6|11280.6|11280.3|11278.3|1059
1652249400000|2022-05-11 06:10:00|11281.9|11279.9|11284.2|11282.2|11285|11283|11281.9|11279.9|844
1652249700000|2022-05-11 06:15:00|11285|11283|11288.1|11286.1|11288.1|11286.1|11284.2|11282.2|1213
1652250000000|2022-05-11 06:20:00|11288.5|11286.5|11295.1|11293.1|11295.9|11293.9|11287.3|11285.3|1613
1652250300000|2022-05-11 06:25:00|11295.9|11293.9|11292|11290|11297.5|11295.5|11292|11290|1700
1652250600000|2022-05-11 06:30:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11290.5|11288.5|1054
1652250900000|2022-05-11 06:35:00|11294.8|11292.8|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|780
1652251200000|2022-05-11 06:40:00|11294.4|11292.4|11299.4|11297.4|11299.4|11297.4|11294.4|11292.4|499
1652251500000|2022-05-11 06:45:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11295.9|11293.9|1036
1652251800000|2022-05-11 06:50:00|11297.1|11295.1|11299|11297|11299|11297|11296.7|11294.7|797
1652252100000|2022-05-11 06:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11298.3|11296.3|337
1652252400000|2022-05-11 07:00:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|555
1652252700000|2022-05-11 07:05:00|11299|11297|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|935
1652253000000|2022-05-11 07:10:00|11298.3|11296.3|11303|11301|11303.7|11301.7|11298.3|11296.3|1430
1652253300000|2022-05-11 07:15:00|11302.6|11300.6|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|2307
1652253600000|2022-05-11 07:20:00|11304.5|11302.5|11304.5|11302.5|11306.1|11304.1|11302.2|11300.2|2107
1652253900000|2022-05-11 07:25:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|1532
1652254200000|2022-05-11 07:30:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|1079
1652254500000|2022-05-11 07:35:00|11302.6|11300.6|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1323
1652254800000|2022-05-11 07:40:00|11304.5|11302.5|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|3377
1652255100000|2022-05-11 07:45:00|11304.5|11302.5|11308.4|11306.4|11308.8|11306.8|11304.5|11302.5|1890
1652255400000|2022-05-11 07:50:00|11309.2|11307.2|11307.6|11305.6|11311.5|11309.5|11307.6|11305.6|2463
1652255700000|2022-05-11 07:55:00|11308.4|11306.4|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|1207
1652256000000|2022-05-11 08:00:00|11306.1|11304.1|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1222
1652256300000|2022-05-11 08:05:00|11304.1|11302.1|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|1615
1652256600000|2022-05-11 08:10:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1356
1652256900000|2022-05-11 08:15:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|525
1652257200000|2022-05-11 08:20:00|11303.7|11301.7|11303.7|11301.7|11305.3|11303.3|11303|11301|380
1652257500000|2022-05-11 08:25:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|613
1652257800000|2022-05-11 08:30:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11304.5|11302.5|665
1652258100000|2022-05-11 08:35:00|11304.1|11302.1|11306.1|11304.1|11306.1|11304.1|11303|11301|1486
1652258400000|2022-05-11 08:40:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|1211
1652258700000|2022-05-11 08:45:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|3804
1652259000000|2022-05-11 08:50:00|11304.5|11302.5|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|655
1652259300000|2022-05-11 08:55:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1792
1652259600000|2022-05-11 09:00:00|11306.9|11304.9|11307.6|11305.6|11309.2|11307.2|11305.3|11303.3|773
1652259900000|2022-05-11 09:05:00|11306.9|11304.9|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|462
1652260200000|2022-05-11 09:10:00|11306.5|11304.5|11313.1|11311.1|11313.1|11311.1|11306.5|11304.5|1250
1652260500000|2022-05-11 09:15:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|710
1652260800000|2022-05-11 09:20:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|908
1652261100000|2022-05-11 09:25:00|11310.8|11308.8|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|481
1652261400000|2022-05-11 09:30:00|11308.4|11306.4|11304.5|11302.5|11309.2|11307.2|11304.5|11302.5|1402
1652261700000|2022-05-11 09:35:00|11304.9|11302.9|11305.3|11303.3|11305.3|11303.3|11303|11301|902
1652262000000|2022-05-11 09:40:00|11304.5|11302.5|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|798
1652262300000|2022-05-11 09:45:00|11304.1|11302.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|1689
1652262600000|2022-05-11 09:50:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11304.5|11302.5|618
1652262900000|2022-05-11 09:55:00|11306.1|11304.1|11304.5|11302.5|11307.6|11305.6|11304.5|11302.5|876
1652263200000|2022-05-11 10:00:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|400
1652263500000|2022-05-11 10:05:00|11305.3|11303.3|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|664
1652263800000|2022-05-11 10:10:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|624
1652264100000|2022-05-11 10:15:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|384
1652264400000|2022-05-11 10:20:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|736
1652264700000|2022-05-11 10:25:00|11304.9|11302.9|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|639
1652265000000|2022-05-11 10:30:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|521
1652265300000|2022-05-11 10:35:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|398
1652265600000|2022-05-11 10:40:00|11307.6|11305.6|11311.5|11309.5|11311.5|11309.5|11307.6|11305.6|554
1652265900000|2022-05-11 10:45:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310|11308|1401
1652266200000|2022-05-11 10:50:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|574
1652266500000|2022-05-11 10:55:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310|11308|904
1652266800000|2022-05-11 11:00:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11310|11308|764
1652267100000|2022-05-11 11:05:00|11309.2|11307.2|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|1091
1652267400000|2022-05-11 11:10:00|11312.3|11310.3|11310|11308|11312.3|11310.3|11310|11308|1174
1652267700000|2022-05-11 11:15:00|11309.2|11307.2|11313.1|11311.1|11313.9|11311.9|11309.2|11307.2|1799
1652268000000|2022-05-11 11:20:00|11313.9|11311.9|11314.7|11312.7|11316.6|11314.6|11312.3|11310.3|2437
1652268300000|2022-05-11 11:25:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|2102
1652268600000|2022-05-11 11:30:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11309.2|11307.2|1306
1652268900000|2022-05-11 11:35:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|1763
1652269200000|2022-05-11 11:40:00|11307.3|11305.3|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|2540
1652269500000|2022-05-11 11:45:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11303.7|11301.7|2212
1652269800000|2022-05-11 11:50:00|11308|11306|11304.9|11302.9|11308.4|11306.4|11304.9|11302.9|1094
1652270100000|2022-05-11 11:55:00|11304.5|11302.5|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1910
1652270400000|2022-05-11 12:00:00|11304.5|11302.5|11304.9|11302.9|11306.9|11304.9|11302.2|11300.2|1598
1652270700000|2022-05-11 12:05:00|11304.5|11302.5|11301.4|11299.4|11305.3|11303.3|11301.4|11299.4|2719
1652271000000|2022-05-11 12:10:00|11300.6|11298.6|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|4387
1652271300000|2022-05-11 12:15:00|11300.6|11298.6|11295.9|11293.9|11301.4|11299.4|11294.4|11292.4|6527
1652271600000|2022-05-11 12:20:00|11296.7|11294.7|11299|11297|11300.6|11298.6|11296.7|11294.7|5814
1652271900000|2022-05-11 12:25:00|11298.3|11296.3|11288.5|11286.5|11299.8|11297.8|11287.3|11285.3|6504
1652272200000|2022-05-11 12:30:00|11274.8|11272.8|11254.5|11252.5|11277.6|11275.6|11241.2|11239.2|16284
1652272500000|2022-05-11 12:35:00|11255.3|11253.3|11245.9|11243.9|11255.3|11253.3|11238.9|11236.9|11419
1652272800000|2022-05-11 12:40:00|11245.1|11243.1|11248.3|11246.3|11250.6|11248.6|11238.9|11236.9|10434
1652273100000|2022-05-11 12:45:00|11249|11247|11245.9|11243.9|11251.4|11249.4|11244.4|11242.4|7649
1652273400000|2022-05-11 12:50:00|11245.5|11243.5|11239.7|11237.7|11246.7|11244.7|11237.3|11235.3|9189
1652273700000|2022-05-11 12:55:00|11238.9|11236.9|11234.2|11232.2|11242|11240|11234.2|11232.2|7627
1652274000000|2022-05-11 13:00:00|11235|11233|11242.8|11240.8|11244.4|11242.4|11231.9|11229.9|11553
1652274300000|2022-05-11 13:05:00|11243.6|11241.6|11249|11247|11249|11247|11243.2|11241.2|6911
1652274600000|2022-05-11 13:10:00|11249.8|11247.8|11247.5|11245.5|11253|11251|11244.4|11242.4|6499
1652274900000|2022-05-11 13:15:00|11246.7|11244.7|11253|11251|11253.7|11251.7|11245.9|11243.9|4911
1652275200000|2022-05-11 13:20:00|11252.2|11250.2|11260|11258|11260|11258|11251.8|11249.8|6138
1652275500000|2022-05-11 13:25:00|11260.8|11258.8|11262.3|11260.3|11263.9|11261.9|11259.2|11257.2|8163
1652275800000|2022-05-11 13:30:00|11260.8|11258.8|11256.1|11254.1|11263.9|11261.9|11253.7|11251.7|4777
1652276100000|2022-05-11 13:35:00|11256.9|11254.9|11264.7|11262.7|11265.5|11263.5|11256.9|11254.9|5743
1652276400000|2022-05-11 13:40:00|11265.5|11263.5|11268.6|11266.6|11272.5|11270.5|11264.7|11262.7|7917
1652276700000|2022-05-11 13:45:00|11267.8|11265.8|11281.1|11279.1|11282.6|11280.6|11267.8|11265.8|9559
1652277000000|2022-05-11 13:50:00|11281.9|11279.9|11268.6|11266.6|11282.6|11280.6|11267|11265|10673
1652277300000|2022-05-11 13:55:00|11269.4|11267.4|11260|11258|11269.4|11267.4|11259.2|11257.2|10044
1652277600000|2022-05-11 14:00:00|11260.8|11258.8|11260.8|11258.8|11262.3|11260.3|11258.4|11256.4|9208
1652277900000|2022-05-11 14:05:00|11260|11258|11253|11251|11260.8|11258.8|11253|11251|6462
1652278200000|2022-05-11 14:10:00|11252.2|11250.2|11251.4|11249.4|11254.5|11252.5|11247.5|11245.5|9009
1652278500000|2022-05-11 14:15:00|11250.6|11248.6|11251.4|11249.4|11253.7|11251.7|11248.3|11246.3|3294
1652278800000|2022-05-11 14:20:00|11250.6|11248.6|11250.6|11248.6|11253|11251|11249.8|11247.8|4652
1652279100000|2022-05-11 14:25:00|11249.8|11247.8|11251.4|11249.4|11252.6|11250.6|11248.3|11246.3|3952
1652279400000|2022-05-11 14:30:00|11250.6|11248.6|11250.6|11248.6|11253.7|11251.7|11249.8|11247.8|3425
1652279700000|2022-05-11 14:35:00|11251.4|11249.4|11253.7|11251.7|11255.3|11253.3|11249.4|11247.4|5806
1652280000000|2022-05-11 14:40:00|11254.5|11252.5|11259.2|11257.2|11260|11258|11254.5|11252.5|4605
1652280300000|2022-05-11 14:45:00|11258.4|11256.4|11261.5|11259.5|11262.3|11260.3|11256.9|11254.9|4535
1652280600000|2022-05-11 14:50:00|11262.3|11260.3|11259.2|11257.2|11263.1|11261.1|11257.6|11255.6|2348
1652280900000|2022-05-11 14:55:00|11258.4|11256.4|11260|11258|11263.1|11261.1|11258.4|11256.4|3653
1652281200000|2022-05-11 15:00:00|11259.2|11257.2|11254.5|11252.5|11259.2|11257.2|11250.6|11248.6|8075
1652281500000|2022-05-11 15:05:00|11255.3|11253.3|11252.2|11250.2|11256.9|11254.9|11252.2|11250.2|4503
1652281800000|2022-05-11 15:10:00|11253|11251|11258.4|11256.4|11258.4|11256.4|11251.4|11249.4|5140
1652282100000|2022-05-11 15:15:00|11258.8|11256.8|11259.2|11257.2|11260|11258|11256.9|11254.9|3371
1652282400000|2022-05-11 15:20:00|11258.4|11256.4|11260.8|11258.8|11261.5|11259.5|11258.4|11256.4|4148
1652282700000|2022-05-11 15:25:00|11260|11258|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|4508
1652283000000|2022-05-11 15:30:00|11261.2|11259.2|11266.2|11264.2|11266.2|11264.2|11259.2|11257.2|5349
1652283300000|2022-05-11 15:35:00|11265.5|11263.5|11266.2|11264.2|11270.1|11268.1|11265.5|11263.5|4980
1652283600000|2022-05-11 15:40:00|11267|11265|11269.4|11267.4|11270.1|11268.1|11266.2|11264.2|2636
1652283900000|2022-05-11 15:45:00|11270.1|11268.1|11268.2|11266.2|11270.9|11268.9|11267|11265|1776
1652284200000|2022-05-11 15:50:00|11268.6|11266.6|11267|11265|11271.7|11269.7|11267|11265|2801
1652284500000|2022-05-11 15:55:00|11267.4|11265.4|11269.4|11267.4|11269.4|11267.4|11267|11265|3346
1652284800000|2022-05-11 16:00:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267|11265|2289
1652285100000|2022-05-11 16:05:00|11269.4|11267.4|11272.5|11270.5|11272.5|11270.5|11268.6|11266.6|2017
1652285400000|2022-05-11 16:10:00|11271.7|11269.7|11274.8|11272.8|11275.6|11273.6|11271.7|11269.7|3163
1652285700000|2022-05-11 16:15:00|11275.6|11273.6|11278|11276|11280.3|11278.3|11274.8|11272.8|1839
1652286000000|2022-05-11 16:20:00|11278.7|11276.7|11279.5|11277.5|11281.1|11279.1|11278|11276|5209
1652286300000|2022-05-11 16:25:00|11280.3|11278.3|11278.3|11276.3|11282.6|11280.6|11278|11276|2206
1652286600000|2022-05-11 16:30:00|11278.7|11276.7|11280.3|11278.3|11280.3|11278.3|11276.8|11274.8|2164
1652286900000|2022-05-11 16:35:00|11281.1|11279.1|11281.9|11279.9|11284.2|11282.2|11280.3|11278.3|3176
1652287200000|2022-05-11 16:40:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11281.9|11279.9|1585
1652287500000|2022-05-11 16:45:00|11282.6|11280.6|11281.1|11279.1|11285|11283|11280.3|11278.3|1726
1652287800000|2022-05-11 16:50:00|11280.3|11278.3|11283.4|11281.4|11284.2|11282.2|11278.7|11276.7|3912
1652288100000|2022-05-11 16:55:00|11282.6|11280.6|11287.3|11285.3|11288.1|11286.1|11282.6|11280.6|3533
1652288400000|2022-05-11 17:00:00|11288.1|11286.1|11284.2|11282.2|11291.2|11289.2|11279.5|11277.5|4657
1652288700000|2022-05-11 17:05:00|11285|11283|11285|11283|11285.8|11283.8|11281.1|11279.1|2927
1652289000000|2022-05-11 17:10:00|11285.8|11283.8|11291.2|11289.2|11291.2|11289.2|11285.8|11283.8|3059
1652289300000|2022-05-11 17:15:00|11290.8|11288.8|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|2898
1652289600000|2022-05-11 17:20:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11286.5|11284.5|2399
1652289900000|2022-05-11 17:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11286.5|11284.5|2618
1652290200000|2022-05-11 17:30:00|11291.2|11289.2|11285.8|11283.8|11291.2|11289.2|11285|11283|3503
1652290500000|2022-05-11 17:35:00|11285|11283|11287.3|11285.3|11288.1|11286.1|11284.2|11282.2|1637
1652290800000|2022-05-11 17:40:00|11288.1|11286.1|11289.7|11287.7|11290.5|11288.5|11288.1|11286.1|1912
1652291100000|2022-05-11 17:45:00|11290.5|11288.5|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|3445
1652291400000|2022-05-11 17:50:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|2150
1652291700000|2022-05-11 17:55:00|11289.7|11287.7|11297.5|11295.5|11298.3|11296.3|11289.7|11287.7|4908
1652292000000|2022-05-11 18:00:00|11298.3|11296.3|11301.4|11299.4|11303.7|11301.7|11296.7|11294.7|7306
1652292300000|2022-05-11 18:05:00|11301|11299|11290.5|11288.5|11301.4|11299.4|11290.5|11288.5|8682
1652292600000|2022-05-11 18:10:00|11289.7|11287.7|11291.2|11289.2|11293.6|11291.6|11289.7|11287.7|3983
1652292900000|2022-05-11 18:15:00|11290.8|11288.8|11286.9|11284.9|11292.8|11290.8|11286.5|11284.5|2233
1652293200000|2022-05-11 18:20:00|11287.3|11285.3|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|2804
1652293500000|2022-05-11 18:25:00|11288.5|11286.5|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|2204
1652293800000|2022-05-11 18:30:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11286.5|11284.5|1608
1652294100000|2022-05-11 18:35:00|11286.9|11284.9|11285|11283|11288.1|11286.1|11284.2|11282.2|1264
1652294400000|2022-05-11 18:40:00|11284.2|11282.2|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|1726
1652294700000|2022-05-11 18:45:00|11290.5|11288.5|11289.7|11287.7|11292.4|11290.4|11288.9|11286.9|2896
1652295000000|2022-05-11 18:50:00|11288.9|11286.9|11291.2|11289.2|11292|11290|11288.9|11286.9|2256
1652295300000|2022-05-11 18:55:00|11290.5|11288.5|11297.5|11295.5|11298.3|11296.3|11290.5|11288.5|4054
1652295600000|2022-05-11 19:00:00|11298.3|11296.3|11295.1|11293.1|11299|11297|11295.1|11293.1|25269
1652295900000|2022-05-11 19:05:00|11295.9|11293.9|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|2506
1652296200000|2022-05-11 19:10:00|11295.1|11293.1|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|3241
1652296500000|2022-05-11 19:15:00|11295.1|11293.1|11298.3|11296.3|11299|11297|11295.1|11293.1|3477
1652296800000|2022-05-11 19:20:00|11297.5|11295.5|11296.7|11294.7|11299|11297|11296.7|11294.7|2944
1652297100000|2022-05-11 19:25:00|11297.5|11295.5|11292.8|11290.8|11297.5|11295.5|11292.8|11290.8|1953
1652297400000|2022-05-11 19:30:00|11293.6|11291.6|11293.2|11291.2|11293.6|11291.6|11292|11290|939
1652297700000|2022-05-11 19:35:00|11293.6|11291.6|11292|11290|11295.9|11293.9|11292|11290|3939
1652298000000|2022-05-11 19:40:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11292|11290|2457
1652298300000|2022-05-11 19:45:00|11295.9|11293.9|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|1608
1652298600000|2022-05-11 19:50:00|11294.4|11292.4|11299|11297|11299.8|11297.8|11294.4|11292.4|3645
1652298900000|2022-05-11 19:55:00|11299.8|11297.8|11293.6|11291.6|11299.8|11297.8|11292|11290|5446
1652299200000|2022-05-11 20:00:00|11294.4|11292.4|11292.8|11290.8|11295.9|11293.9|11290.5|11288.5|4355
1652299500000|2022-05-11 20:05:00|11293.2|11291.2|11290.5|11288.5|11293.6|11291.6|11290.1|11288.1|1860
1652299800000|2022-05-11 20:10:00|11290.1|11288.1|11286.5|11284.5|11290.5|11288.5|11286.5|11284.5|2752
1652300100000|2022-05-11 20:15:00|11286.2|11284.2|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1736
1652300400000|2022-05-11 20:20:00|11287.7|11285.7|11291.2|11289.2|11291.2|11289.2|11287.3|11285.3|1660
1652300700000|2022-05-11 20:25:00|11290.5|11288.5|11285.8|11283.8|11290.5|11288.5|11285.8|11283.8|2297
1652301000000|2022-05-11 20:30:00|11285|11283|11286.5|11284.5|11288.1|11286.1|11285|11283|972
1652301300000|2022-05-11 20:35:00|11287.7|11285.7|11287.3|11285.3|11287.7|11285.7|11286.5|11284.5|1030
1652301600000|2022-05-11 20:40:00|11286.5|11284.5|11287.3|11285.3|11288.1|11286.1|11285.8|11283.8|1418
1652301900000|2022-05-11 20:45:00|11286.5|11284.5|11288.1|11286.1|11288.1|11286.1|11286.5|11284.5|1423
1652302200000|2022-05-11 20:50:00|11287.3|11285.3|11286.5|11284.5|11288.1|11286.1|11285.8|11283.8|1384
1652302500000|2022-05-11 20:55:00|11285.8|11283.8|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|1540
1652306400000|2022-05-11 22:00:00|11290.1|11288.1|11289.7|11287.7|11290.5|11288.5|11285.8|11283.8|693
1652306700000|2022-05-11 22:05:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|94
1652307000000|2022-05-11 22:10:00|11289.7|11287.7|11292|11290|11292|11290|11288.9|11286.9|87
1652307300000|2022-05-11 22:15:00|11291.2|11289.2|11292.8|11290.8|11292.8|11290.8|11290.5|11288.5|344
1652307600000|2022-05-11 22:20:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|253
1652307900000|2022-05-11 22:25:00|11293.6|11291.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|256
1652308200000|2022-05-11 22:30:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|402
1652308500000|2022-05-11 22:35:00|11290.5|11288.5|11290.5|11288.5|11291.6|11289.6|11290.5|11288.5|140
1652308800000|2022-05-11 22:40:00|11291.2|11289.2|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|191
1652309100000|2022-05-11 22:45:00|11291.2|11289.2|11290.8|11288.8|11291.2|11289.2|11290.5|11288.5|31
1652309400000|2022-05-11 22:50:00|11290.5|11288.5|11290.1|11288.1|11291.2|11289.2|11290.1|11288.1|114
1652309700000|2022-05-11 22:55:00|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|11289.7|11287.7|141
1652310000000|2022-05-11 23:00:00|11290.1|11288.1|11288.9|11286.9|11290.1|11288.1|11288.9|11286.9|378
1652310300000|2022-05-11 23:05:00|11289.7|11287.7|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|211
1652310600000|2022-05-11 23:10:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|262
1652310900000|2022-05-11 23:15:00|11288.1|11286.1|11288.9|11286.9|11289.3|11287.3|11288.1|11286.1|218
1652311200000|2022-05-11 23:20:00|11289.3|11287.3|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|146
1652311500000|2022-05-11 23:25:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|250
1652311800000|2022-05-11 23:30:00|11288.9|11286.9|11289.7|11287.7|11289.7|11287.7|11288.9|11286.9|208
1652312100000|2022-05-11 23:35:00|11290.5|11288.5|11290.5|11288.5|11290.5|11288.5|11288.9|11286.9|270
1652312400000|2022-05-11 23:40:00|11290.1|11288.1|11290.1|11288.1|11290.5|11288.5|11288.5|11286.5|311
1652312700000|2022-05-11 23:45:00|11290.5|11288.5|11293.6|11291.6|11294.4|11292.4|11290.1|11288.1|341
1652313000000|2022-05-11 23:50:00|11294|11292|11292|11290|11294|11292|11290.8|11288.8|276
1652313300000|2022-05-11 23:55:00|11291.2|11289.2|11288.1|11286.1|11292|11290|11287.3|11285.3|298
1652313600000|2022-05-12 00:00:00|11288.9|11286.9|11295.1|11293.1|11295.5|11293.5|11288.1|11286.1|499
1652313900000|2022-05-12 00:05:00|11295.5|11293.5|11296.3|11294.3|11297.1|11295.1|11292.4|11290.4|662
1652314200000|2022-05-12 00:10:00|11295.9|11293.9|11295.9|11293.9|11297.5|11295.5|11292.8|11290.8|710
1652314500000|2022-05-12 00:15:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|413
1652314800000|2022-05-12 00:20:00|11300.2|11298.2|11297.9|11295.9|11300.6|11298.6|11297.5|11295.5|562
1652315100000|2022-05-12 00:25:00|11297.5|11295.5|11300.6|11298.6|11303|11301|11297.5|11295.5|764
1652315400000|2022-05-12 00:30:00|11300.2|11298.2|11304.5|11302.5|11305.3|11303.3|11299|11297|526
1652315700000|2022-05-12 00:35:00|11303.7|11301.7|11309.2|11307.2|11310|11308|11303|11301|1096
1652316000000|2022-05-12 00:40:00|11308.4|11306.4|11310.4|11308.4|11315.5|11313.5|11308.4|11306.4|2327
1652316300000|2022-05-12 00:45:00|11310|11308|11301.4|11299.4|11310|11308|11301.4|11299.4|1090
1652316600000|2022-05-12 00:50:00|11302.2|11300.2|11300.6|11298.6|11302.2|11300.2|11296.7|11294.7|959
1652316900000|2022-05-12 00:55:00|11301|11299|11297.1|11295.1|11303|11301|11296.3|11294.3|921
1652317200000|2022-05-12 01:00:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11295.9|11293.9|875
1652317500000|2022-05-12 01:05:00|11299|11297|11297.9|11295.9|11300.6|11298.6|11297.9|11295.9|413
1652317800000|2022-05-12 01:10:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11295.1|11293.1|1249
1652318100000|2022-05-12 01:15:00|11297.9|11295.9|11302.6|11300.6|11303|11301|11297.9|11295.9|995
1652318400000|2022-05-12 01:20:00|11302.2|11300.2|11299.4|11297.4|11302.2|11300.2|11298.3|11296.3|375
1652318700000|2022-05-12 01:25:00|11299.8|11297.8|11297.5|11295.5|11300.2|11298.2|11297.1|11295.1|452
1652319000000|2022-05-12 01:30:00|11298.3|11296.3|11296.7|11294.7|11299.8|11297.8|11296.7|11294.7|329
1652319300000|2022-05-12 01:35:00|11297.5|11295.5|11294.4|11292.4|11297.5|11295.5|11294.4|11292.4|533
1652319600000|2022-05-12 01:40:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|870
1652319900000|2022-05-12 01:45:00|11292.8|11290.8|11292.8|11290.8|11294.4|11292.4|11292|11290|565
1652320200000|2022-05-12 01:50:00|11292|11290|11288.9|11286.9|11292.8|11290.8|11288.9|11286.9|1105
1652320500000|2022-05-12 01:55:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1051
1652320800000|2022-05-12 02:00:00|11288.5|11286.5|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|184
1652321100000|2022-05-12 02:05:00|11292|11290|11288.1|11286.1|11292|11290|11288.1|11286.1|541
1652321400000|2022-05-12 02:10:00|11288.9|11286.9|11287.7|11285.7|11289.7|11287.7|11287.3|11285.3|308
1652321700000|2022-05-12 02:15:00|11287.3|11285.3|11287.3|11285.3|11288.1|11286.1|11286.5|11284.5|274
1652322000000|2022-05-12 02:20:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|248
1652322300000|2022-05-12 02:25:00|11291.2|11289.2|11291.2|11289.2|11292.4|11290.4|11290.5|11288.5|177
1652322600000|2022-05-12 02:30:00|11291.6|11289.6|11288.9|11286.9|11292|11290|11288.1|11286.1|483
1652322900000|2022-05-12 02:35:00|11289.3|11287.3|11293.6|11291.6|11293.6|11291.6|11289.3|11287.3|416
1652323200000|2022-05-12 02:40:00|11294|11292|11296.7|11294.7|11296.7|11294.7|11292.8|11290.8|538
1652323500000|2022-05-12 02:45:00|11297.1|11295.1|11295.1|11293.1|11297.1|11295.1|11295.1|11293.1|296
1652323800000|2022-05-12 02:50:00|11294.8|11292.8|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|177
1652324100000|2022-05-12 02:55:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11294.4|11292.4|395
1652324400000|2022-05-12 03:00:00|11293.6|11291.6|11295.5|11293.5|11295.9|11293.9|11292.8|11290.8|166
1652324700000|2022-05-12 03:05:00|11295.1|11293.1|11294.8|11292.8|11295.9|11293.9|11294.4|11292.4|193
1652325000000|2022-05-12 03:10:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|214
1652325300000|2022-05-12 03:15:00|11294.8|11292.8|11298.7|11296.7|11298.7|11296.7|11294.4|11292.4|450
1652325600000|2022-05-12 03:20:00|11299|11297|11295.9|11293.9|11299|11297|11295.1|11293.1|344
1652325900000|2022-05-12 03:25:00|11296.3|11294.3|11295.9|11293.9|11298.3|11296.3|11294.4|11292.4|400
1652326200000|2022-05-12 03:30:00|11295.1|11293.1|11294.8|11292.8|11295.1|11293.1|11293.6|11291.6|153
1652326500000|2022-05-12 03:35:00|11294.4|11292.4|11295.1|11293.1|11296.7|11294.7|11293.6|11291.6|236
1652326800000|2022-05-12 03:40:00|11295.5|11293.5|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|111
1652327100000|2022-05-12 03:45:00|11294.4|11292.4|11292.8|11290.8|11295.1|11293.1|11292|11290|1367
1652327400000|2022-05-12 03:50:00|11292.4|11290.4|11292.8|11290.8|11294|11292|11292.4|11290.4|163
1652327700000|2022-05-12 03:55:00|11293.6|11291.6|11292.8|11290.8|11294|11292|11292.8|11290.8|87
1652328000000|2022-05-12 04:00:00|11293.6|11291.6|11292.8|11290.8|11294.4|11292.4|11292.8|11290.8|99
1652328300000|2022-05-12 04:05:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|659
1652328600000|2022-05-12 04:10:00|11293.6|11291.6|11295.1|11293.1|11295.1|11293.1|11292.8|11290.8|175
1652328900000|2022-05-12 04:15:00|11294.8|11292.8|11295.5|11293.5|11295.9|11293.9|11293.6|11291.6|265
1652329200000|2022-05-12 04:20:00|11295.9|11293.9|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|299
1652329500000|2022-05-12 04:25:00|11297.9|11295.9|11297.9|11295.9|11298.7|11296.7|11296.7|11294.7|166
1652329800000|2022-05-12 04:30:00|11298.3|11296.3|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|120
1652330100000|2022-05-12 04:35:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11297.1|11295.1|52
1652330400000|2022-05-12 04:40:00|11297.9|11295.9|11298.3|11296.3|11299|11297|11297.1|11295.1|146
1652330700000|2022-05-12 04:45:00|11299|11297|11297.5|11295.5|11299|11297|11297.5|11295.5|50
1652331000000|2022-05-12 04:50:00|11297.9|11295.9|11294.4|11292.4|11297.9|11295.9|11294.4|11292.4|282
1652331300000|2022-05-12 04:55:00|11294.8|11292.8|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|754
1652331600000|2022-05-12 05:00:00|11294.4|11292.4|11294|11292|11294.4|11292.4|11292|11290|359
1652331900000|2022-05-12 05:05:00|11293.6|11291.6|11295.9|11293.9|11295.9|11293.9|11292.8|11290.8|136
1652332200000|2022-05-12 05:10:00|11296.7|11294.7|11297.5|11295.5|11299|11297|11296.7|11294.7|610
1652332500000|2022-05-12 05:15:00|11296.7|11294.7|11297.5|11295.5|11300.6|11298.6|11296.7|11294.7|585
1652332800000|2022-05-12 05:20:00|11297.9|11295.9|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|240
1652333100000|2022-05-12 05:25:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11297.5|11295.5|385
1652333400000|2022-05-12 05:30:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11294.8|11292.8|278
1652333700000|2022-05-12 05:35:00|11295.5|11293.5|11301.4|11299.4|11302.2|11300.2|11295.1|11293.1|609
1652334000000|2022-05-12 05:40:00|11300.6|11298.6|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|486
1652334300000|2022-05-12 05:45:00|11304.5|11302.5|11305.7|11303.7|11306.1|11304.1|11300.6|11298.6|856
1652334600000|2022-05-12 05:50:00|11305.3|11303.3|11306.9|11304.9|11308|11306|11303|11301|920
1652334900000|2022-05-12 05:55:00|11307.6|11305.6|11310|11308|11310|11308|11306.5|11304.5|598
1652335200000|2022-05-12 06:00:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11307.6|11305.6|1861
1652335500000|2022-05-12 06:05:00|11309.6|11307.6|11307.3|11305.3|11310.8|11308.8|11306.9|11304.9|1010
1652335800000|2022-05-12 06:10:00|11306.9|11304.9|11310.8|11308.8|11310.8|11308.8|11306.9|11304.9|1592
1652336100000|2022-05-12 06:15:00|11310|11308|11313.9|11311.9|11313.9|11311.9|11309.2|11307.2|983
1652336400000|2022-05-12 06:20:00|11314.7|11312.7|11314.7|11312.7|11315.5|11313.5|11313.1|11311.1|1415
1652336700000|2022-05-12 06:25:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11312.3|11310.3|1581
1652337000000|2022-05-12 06:30:00|11316.2|11314.2|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|1086
1652337300000|2022-05-12 06:35:00|11316.2|11314.2|11313.1|11311.1|11316.6|11314.6|11313.1|11311.1|982
1652337600000|2022-05-12 06:40:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|893
1652337900000|2022-05-12 06:45:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|841
1652338200000|2022-05-12 06:50:00|11318.6|11316.6|11320.9|11318.9|11322.5|11320.5|11318.6|11316.6|2118
1652338500000|2022-05-12 06:55:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|666
1652338800000|2022-05-12 07:00:00|11320.1|11318.1|11326.4|11324.4|11326.4|11324.4|11320.1|11318.1|2842
1652339100000|2022-05-12 07:05:00|11327.2|11325.2|11331.1|11329.1|11333.4|11331.4|11326.4|11324.4|5872
1652339400000|2022-05-12 07:10:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11328.7|11326.7|2565
1652339700000|2022-05-12 07:15:00|11331.5|11329.5|11331.1|11329.1|11332.6|11330.6|11328|11326|2771
1652340000000|2022-05-12 07:20:00|11331.9|11329.9|11328.7|11326.7|11333.4|11331.4|11327.2|11325.2|2369
1652340300000|2022-05-12 07:25:00|11328|11326|11324.8|11322.8|11329.5|11327.5|11324|11322|3139
1652340600000|2022-05-12 07:30:00|11325.6|11323.6|11329.5|11327.5|11329.5|11327.5|11323.3|11321.3|1579
1652340900000|2022-05-12 07:35:00|11329.1|11327.1|11335|11333|11335.8|11333.8|11328.3|11326.3|2553
1652341200000|2022-05-12 07:40:00|11334.6|11332.6|11326.4|11324.4|11334.6|11332.6|11326.4|11324.4|1752
1652341500000|2022-05-12 07:45:00|11327.2|11325.2|11325.6|11323.6|11327.6|11325.6|11323.3|11321.3|1218
1652341800000|2022-05-12 07:50:00|11324.8|11322.8|11329.5|11327.5|11331.1|11329.1|11324.8|11322.8|2230
1652342100000|2022-05-12 07:55:00|11329.9|11327.9|11324.8|11322.8|11330.3|11328.3|11324.8|11322.8|1676
1652342400000|2022-05-12 08:00:00|11324|11322|11329.5|11327.5|11330.3|11328.3|11323.3|11321.3|2660
1652342700000|2022-05-12 08:05:00|11329.9|11327.9|11329.5|11327.5|11331.9|11329.9|11329.5|11327.5|1622
1652343000000|2022-05-12 08:10:00|11329.9|11327.9|11332.6|11330.6|11333.4|11331.4|11328.3|11326.3|1255
1652343300000|2022-05-12 08:15:00|11332.3|11330.3|11333.4|11331.4|11333.4|11331.4|11329.5|11327.5|3588
1652343600000|2022-05-12 08:20:00|11334.2|11332.2|11331.1|11329.1|11335|11333|11329.5|11327.5|2446
1652343900000|2022-05-12 08:25:00|11330.3|11328.3|11329.5|11327.5|11331.9|11329.9|11328.7|11326.7|1298
1652344200000|2022-05-12 08:30:00|11329.1|11327.1|11331.1|11329.1|11331.9|11329.9|11328.7|11326.7|1010
1652344500000|2022-05-12 08:35:00|11330.3|11328.3|11335.8|11333.8|11336.5|11334.5|11330.3|11328.3|3479
1652344800000|2022-05-12 08:40:00|11335|11333|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|1515
1652345100000|2022-05-12 08:45:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|1080
1652345400000|2022-05-12 08:50:00|11329.5|11327.5|11329.5|11327.5|11331.1|11329.1|11328.7|11326.7|1768
1652345700000|2022-05-12 08:55:00|11330.3|11328.3|11331.1|11329.1|11331.1|11329.1|11328.7|11326.7|1891
1652346000000|2022-05-12 09:00:00|11330.3|11328.3|11330.3|11328.3|11331.5|11329.5|11328|11326|1376
1652346300000|2022-05-12 09:05:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1423
1652346600000|2022-05-12 09:10:00|11331.5|11329.5|11330.3|11328.3|11331.9|11329.9|11328|11326|1396
1652346900000|2022-05-12 09:15:00|11329.9|11327.9|11330.3|11328.3|11330.3|11328.3|11328|11326|1116
1652347200000|2022-05-12 09:20:00|11329.9|11327.9|11332.6|11330.6|11333.8|11331.8|11329.5|11327.5|1367
1652347500000|2022-05-12 09:25:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11331.9|11329.9|3354
1652347800000|2022-05-12 09:30:00|11334.2|11332.2|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|1498
1652348100000|2022-05-12 09:35:00|11336.5|11334.5|11335.8|11333.8|11336.5|11334.5|11334.2|11332.2|2391
1652348400000|2022-05-12 09:40:00|11336.2|11334.2|11337.3|11335.3|11338.1|11336.1|11336.2|11334.2|1945
1652348700000|2022-05-12 09:45:00|11338.1|11336.1|11335|11333|11338.1|11336.1|11335|11333|1885
1652349000000|2022-05-12 09:50:00|11335.8|11333.8|11332.6|11330.6|11335.8|11333.8|11331.9|11329.9|903
1652349300000|2022-05-12 09:55:00|11331.9|11329.9|11332.6|11330.6|11335|11333|11331.9|11329.9|1519
1652349600000|2022-05-12 10:00:00|11333.4|11331.4|11333.4|11331.4|11336.5|11334.5|11333.4|11331.4|829
1652349900000|2022-05-12 10:05:00|11332.6|11330.6|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1222
1652350200000|2022-05-12 10:10:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11330.3|11328.3|1446
1652350500000|2022-05-12 10:15:00|11331.9|11329.9|11328.7|11326.7|11332.6|11330.6|11328.7|11326.7|1664
1652350800000|2022-05-12 10:20:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11326.4|11324.4|1906
1652351100000|2022-05-12 10:25:00|11327.2|11325.2|11328|11326|11328|11326|11326.4|11324.4|649
1652351400000|2022-05-12 10:30:00|11327.2|11325.2|11324.8|11322.8|11328|11326|11324.8|11322.8|2183
1652351700000|2022-05-12 10:35:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324|11322|1491
1652352000000|2022-05-12 10:40:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11325.6|11323.6|2117
1652352300000|2022-05-12 10:45:00|11328.3|11326.3|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|2134
1652352600000|2022-05-12 10:50:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11325.6|11323.6|1752
1652352900000|2022-05-12 10:55:00|11327.2|11325.2|11326.4|11324.4|11328|11326|11323.3|11321.3|2835
1652353200000|2022-05-12 11:00:00|11325.6|11323.6|11328|11326|11328|11326|11324.8|11322.8|2180
1652353500000|2022-05-12 11:05:00|11327.2|11325.2|11330.3|11328.3|11331.1|11329.1|11326.4|11324.4|3103
1652353800000|2022-05-12 11:10:00|11329.9|11327.9|11325.6|11323.6|11330.3|11328.3|11325.6|11323.6|1341
1652354100000|2022-05-12 11:15:00|11326.4|11324.4|11327.2|11325.2|11329.5|11327.5|11325.6|11323.6|1978
1652354400000|2022-05-12 11:20:00|11328|11326|11324.8|11322.8|11329.5|11327.5|11324.8|11322.8|1455
1652354700000|2022-05-12 11:25:00|11324|11322|11328|11326|11328.7|11326.7|11323.3|11321.3|1760
1652355000000|2022-05-12 11:30:00|11328.7|11326.7|11332.6|11330.6|11333.4|11331.4|11328.3|11326.3|4910
1652355300000|2022-05-12 11:35:00|11333.4|11331.4|11335.8|11333.8|11335.8|11333.8|11332.6|11330.6|3023
1652355600000|2022-05-12 11:40:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|3941
1652355900000|2022-05-12 11:45:00|11334.6|11332.6|11338.1|11336.1|11338.9|11336.9|11334.6|11332.6|6107
1652356200000|2022-05-12 11:50:00|11337.3|11335.3|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|4298
1652356500000|2022-05-12 11:55:00|11335.8|11333.8|11338.9|11336.9|11339.7|11337.7|11335|11333|4571
1652356800000|2022-05-12 12:00:00|11339.7|11337.7|11336.5|11334.5|11339.7|11337.7|11335.8|11333.8|3403
1652357100000|2022-05-12 12:05:00|11337.3|11335.3|11337.3|11335.3|11338.1|11336.1|11335|11333|1774
1652357400000|2022-05-12 12:10:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11333.4|11331.4|2135
1652357700000|2022-05-12 12:15:00|11333.8|11331.8|11328|11326|11333.8|11331.8|11327.2|11325.2|6801
1652358000000|2022-05-12 12:20:00|11327.2|11325.2|11330.3|11328.3|11332.3|11330.3|11327.2|11325.2|4338
1652358300000|2022-05-12 12:25:00|11329.5|11327.5|11330.3|11328.3|11331.9|11329.9|11328|11326|3227
1652358600000|2022-05-12 12:30:00|11329.5|11327.5|11333.4|11331.4|11333.4|11331.4|11328|11326|4945
1652358900000|2022-05-12 12:35:00|11332.6|11330.6|11335.8|11333.8|11336.5|11334.5|11329.5|11327.5|4404
1652359200000|2022-05-12 12:40:00|11335|11333|11338.9|11336.9|11339.7|11337.7|11332.6|11330.6|3713
1652359500000|2022-05-12 12:45:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335.8|11333.8|3599
1652359800000|2022-05-12 12:50:00|11336.5|11334.5|11336.5|11334.5|11338.1|11336.1|11335.8|11333.8|3764
1652360100000|2022-05-12 12:55:00|11337.3|11335.3|11335.8|11333.8|11338.1|11336.1|11335|11333|2061
1652360400000|2022-05-12 13:00:00|11336.5|11334.5|11332.6|11330.6|11336.5|11334.5|11331.9|11329.9|3538
1652360700000|2022-05-12 13:05:00|11333|11331|11328|11326|11333.4|11331.4|11327.2|11325.2|3069
1652361000000|2022-05-12 13:10:00|11327.6|11325.6|11329.5|11327.5|11333.4|11331.4|11327.2|11325.2|4162
1652361300000|2022-05-12 13:15:00|11330.3|11328.3|11326.4|11324.4|11330.3|11328.3|11324.8|11322.8|6829
1652361600000|2022-05-12 13:20:00|11325.6|11323.6|11321.7|11319.7|11326.4|11324.4|11321.7|11319.7|4046
1652361900000|2022-05-12 13:25:00|11322.5|11320.5|11317.8|11315.8|11323.3|11321.3|11317|11315|3570
1652362200000|2022-05-12 13:30:00|11318.6|11316.6|11327.2|11325.2|11328|11326|11317.8|11315.8|4978
1652362500000|2022-05-12 13:35:00|11327.6|11325.6|11329.5|11327.5|11331.9|11329.9|11325.6|11323.6|6663
1652362800000|2022-05-12 13:40:00|11330.3|11328.3|11326.4|11324.4|11331.9|11329.9|11324.8|11322.8|5790
1652363100000|2022-05-12 13:45:00|11327.2|11325.2|11324.8|11322.8|11328.3|11326.3|11319.4|11317.4|3559
1652363400000|2022-05-12 13:50:00|11324|11322|11316.2|11314.2|11324.8|11322.8|11315.5|11313.5|3761
1652363700000|2022-05-12 13:55:00|11315.5|11313.5|11317.8|11315.8|11318.6|11316.6|11314.7|11312.7|3796
1652364000000|2022-05-12 14:00:00|11317|11315|11319.4|11317.4|11322.5|11320.5|11317|11315|3953
1652364300000|2022-05-12 14:05:00|11318.6|11316.6|11317.8|11315.8|11321.7|11319.7|11316.2|11314.2|4035
1652364600000|2022-05-12 14:10:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11312.3|11310.3|3820
1652364900000|2022-05-12 14:15:00|11315.5|11313.5|11317|11315|11320.1|11318.1|11315.5|11313.5|4255
1652365200000|2022-05-12 14:20:00|11317.8|11315.8|11313.9|11311.9|11318.6|11316.6|11313.1|11311.1|3482
1652365500000|2022-05-12 14:25:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11310|11308|3647
1652365800000|2022-05-12 14:30:00|11310.8|11308.8|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|3627
1652366100000|2022-05-12 14:35:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|3939
1652366400000|2022-05-12 14:40:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11310|11308|4444
1652366700000|2022-05-12 14:45:00|11311.9|11309.9|11310|11308|11311.9|11309.9|11308.4|11306.4|3733
1652367000000|2022-05-12 14:50:00|11310.8|11308.8|11315.5|11313.5|11316.2|11314.2|11310.8|11308.8|3634
1652367300000|2022-05-12 14:55:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|3764
1652367600000|2022-05-12 15:00:00|11315.8|11313.8|11311.5|11309.5|11317.8|11315.8|11310.8|11308.8|2367
1652367900000|2022-05-12 15:05:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|2196
1652368200000|2022-05-12 15:10:00|11309.2|11307.2|11313.1|11311.1|11313.1|11311.1|11309.2|11307.2|2073
1652368500000|2022-05-12 15:15:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|1368
1652368800000|2022-05-12 15:20:00|11310|11308|11315.5|11313.5|11316.2|11314.2|11310|11308|2424
1652369100000|2022-05-12 15:25:00|11315.8|11313.8|11317|11315|11317.8|11315.8|11314.7|11312.7|2230
1652369400000|2022-05-12 15:30:00|11316.2|11314.2|11317|11315|11319.4|11317.4|11316.2|11314.2|2298
1652369700000|2022-05-12 15:35:00|11317.8|11315.8|11320.9|11318.9|11322.5|11320.5|11317.8|11315.8|1857
1652370000000|2022-05-12 15:40:00|11321.7|11319.7|11322.5|11320.5|11323.7|11321.7|11320.9|11318.9|2452
1652370300000|2022-05-12 15:45:00|11321.7|11319.7|11326.4|11324.4|11326.4|11324.4|11321.7|11319.7|5136
1652370600000|2022-05-12 15:50:00|11325.6|11323.6|11327.2|11325.2|11328|11326|11324|11322|2132
1652370900000|2022-05-12 15:55:00|11327.6|11325.6|11329.5|11327.5|11329.5|11327.5|11325.6|11323.6|6837
1652371200000|2022-05-12 16:00:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11324.8|11322.8|1841
1652371500000|2022-05-12 16:05:00|11327.2|11325.2|11323.3|11321.3|11328.3|11326.3|11323.3|11321.3|3244
1652371800000|2022-05-12 16:10:00|11324|11322|11324|11322|11325.6|11323.6|11323.3|11321.3|2265
1652372100000|2022-05-12 16:15:00|11323.3|11321.3|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|2298
1652372400000|2022-05-12 16:20:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|2712
1652372700000|2022-05-12 16:25:00|11317.8|11315.8|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|4849
1652373000000|2022-05-12 16:30:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11316.2|11314.2|1406
1652373300000|2022-05-12 16:35:00|11319.4|11317.4|11315.5|11313.5|11319.4|11317.4|11315.5|11313.5|2549
1652373600000|2022-05-12 16:40:00|11316.2|11314.2|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|2226
1652373900000|2022-05-12 16:45:00|11316.6|11314.6|11318.6|11316.6|11319.4|11317.4|11315.5|11313.5|1889
1652374200000|2022-05-12 16:50:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|2272
1652374500000|2022-05-12 16:55:00|11315.5|11313.5|11317|11315|11317|11315|11315.5|11313.5|1975
1652374800000|2022-05-12 17:00:00|11317.8|11315.8|11319.4|11317.4|11323.3|11321.3|11317|11315|4340
1652375100000|2022-05-12 17:05:00|11320.1|11318.1|11322.5|11320.5|11323.3|11321.3|11319.8|11317.8|2038
1652375400000|2022-05-12 17:10:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|1642
1652375700000|2022-05-12 17:15:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11321.7|11319.7|1638
1652376000000|2022-05-12 17:20:00|11324.4|11322.4|11327.2|11325.2|11328|11326|11324|11322|2427
1652376300000|2022-05-12 17:25:00|11326.4|11324.4|11328|11326|11328.7|11326.7|11326.4|11324.4|2603
1652376600000|2022-05-12 17:30:00|11327.2|11325.2|11331.5|11329.5|11331.9|11329.9|11326.4|11324.4|2772
1652376900000|2022-05-12 17:35:00|11331.9|11329.9|11329.5|11327.5|11331.9|11329.9|11328.7|11326.7|1492
1652377200000|2022-05-12 17:40:00|11330.3|11328.3|11330.3|11328.3|11331.1|11329.1|11327.2|11325.2|1456
1652377500000|2022-05-12 17:45:00|11329.5|11327.5|11333.4|11331.4|11334.2|11332.2|11329.5|11327.5|2011
1652377800000|2022-05-12 17:50:00|11334.2|11332.2|11334.2|11332.2|11336.2|11334.2|11331.9|11329.9|3627
1652378100000|2022-05-12 17:55:00|11333.8|11331.8|11332.6|11330.6|11335|11333|11332.6|11330.6|1684
1652378400000|2022-05-12 18:00:00|11333.4|11331.4|11331.1|11329.1|11333.4|11331.4|11329.5|11327.5|2628
1652378700000|2022-05-12 18:05:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1240
1652379000000|2022-05-12 18:10:00|11331.9|11329.9|11335|11333|11335|11333|11331.9|11329.9|1435
1652379300000|2022-05-12 18:15:00|11334.2|11332.2|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|2013
1652379600000|2022-05-12 18:20:00|11333.4|11331.4|11331.9|11329.9|11333.4|11331.4|11331.1|11329.1|1939
1652379900000|2022-05-12 18:25:00|11331.5|11329.5|11335.8|11333.8|11335.8|11333.8|11331.1|11329.1|1235
1652380200000|2022-05-12 18:30:00|11336.5|11334.5|11338.1|11336.1|11342.8|11340.8|11335.8|11333.8|5413
1652380500000|2022-05-12 18:35:00|11337.3|11335.3|11338.1|11336.1|11339.7|11337.7|11336.9|11334.9|2118
1652380800000|2022-05-12 18:40:00|11338.9|11336.9|11341.2|11339.2|11342|11340|11338.9|11336.9|2935
1652381100000|2022-05-12 18:45:00|11340.5|11338.5|11340.5|11338.5|11340.5|11338.5|11338.9|11336.9|3073
1652381400000|2022-05-12 18:50:00|11339.7|11337.7|11340.5|11338.5|11341.2|11339.2|11339.7|11337.7|3844
1652381700000|2022-05-12 18:55:00|11341.2|11339.2|11344.4|11342.4|11345.1|11343.1|11339.7|11337.7|5267
1652382000000|2022-05-12 19:00:00|11345.1|11343.1|11340.5|11338.5|11345.1|11343.1|11340.5|11338.5|16418
1652382300000|2022-05-12 19:05:00|11339.7|11337.7|11340.5|11338.5|11343.6|11341.6|11339.7|11337.7|1730
1652382600000|2022-05-12 19:10:00|11339.7|11337.7|11339.7|11337.7|11342|11340|11339.7|11337.7|1786
1652382900000|2022-05-12 19:15:00|11340.5|11338.5|11338.1|11336.1|11340.5|11338.5|11338.1|11336.1|2219
1652383200000|2022-05-12 19:20:00|11338.9|11336.9|11335.8|11333.8|11339.7|11337.7|11335|11333|3054
1652383500000|2022-05-12 19:25:00|11335|11333|11332.6|11330.6|11335|11333|11331.9|11329.9|3176
1652383800000|2022-05-12 19:30:00|11331.9|11329.9|11333.4|11331.4|11334.2|11332.2|11331.1|11329.1|3702
1652384100000|2022-05-12 19:35:00|11334.2|11332.2|11331.9|11329.9|11335|11333|11331.9|11329.9|3476
1652384400000|2022-05-12 19:40:00|11331.1|11329.1|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1591
1652384700000|2022-05-12 19:45:00|11330.7|11328.7|11328|11326|11331.1|11329.1|11327.6|11325.6|1810
1652385000000|2022-05-12 19:50:00|11327.2|11325.2|11324|11322|11328|11326|11324|11322|2678
1652385300000|2022-05-12 19:55:00|11324.4|11322.4|11321.7|11319.7|11325.6|11323.6|11320.9|11318.9|2828
1652385600000|2022-05-12 20:00:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|2549
1652385900000|2022-05-12 20:05:00|11321.7|11319.7|11317|11315|11321.7|11319.7|11317|11315|2358
1652386200000|2022-05-12 20:10:00|11317.8|11315.8|11319.4|11317.4|11321.7|11319.7|11317|11315|4194
1652386500000|2022-05-12 20:15:00|11318.6|11316.6|11322.5|11320.5|11323.3|11321.3|11318.6|11316.6|2400
1652386800000|2022-05-12 20:20:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|1604
1652387100000|2022-05-12 20:25:00|11321.7|11319.7|11318.6|11316.6|11322.1|11320.1|11317|11315|2531
1652387400000|2022-05-12 20:30:00|11317.8|11315.8|11318.6|11316.6|11320.1|11318.1|11317.8|11315.8|2348
1652387700000|2022-05-12 20:35:00|11319|11317|11315.5|11313.5|11319.4|11317.4|11314.7|11312.7|4426
1652388000000|2022-05-12 20:40:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11314.7|11312.7|4169
1652388300000|2022-05-12 20:45:00|11315.5|11313.5|11319.4|11317.4|11319.4|11317.4|11313.9|11311.9|2202
1652388600000|2022-05-12 20:50:00|11319.8|11317.8|11322.5|11320.5|11322.5|11320.5|11318.6|11316.6|1627
1652388900000|2022-05-12 20:55:00|11322.1|11320.1|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|1281
1652392800000|2022-05-12 22:00:00|11323.3|11321.3|11318.6|11316.6|11323.3|11321.3|11317.8|11315.8|592
1652393100000|2022-05-12 22:05:00|11317.8|11315.8|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|339
1652393400000|2022-05-12 22:10:00|11316.6|11314.6|11317.8|11315.8|11317.8|11315.8|11316.2|11314.2|236
1652393700000|2022-05-12 22:15:00|11317.4|11315.4|11319.4|11317.4|11319.4|11317.4|11317|11315|370
1652394000000|2022-05-12 22:20:00|11320.9|11318.9|11316.2|11314.2|11320.9|11318.9|11316.2|11314.2|295
1652394300000|2022-05-12 22:25:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11316.2|11314.2|240
1652394600000|2022-05-12 22:30:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|125
1652394900000|2022-05-12 22:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317|11315|225
1652395200000|2022-05-12 22:40:00|11317|11315|11317|11315|11317.8|11315.8|11317|11315|69
1652395500000|2022-05-12 22:45:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11314.7|11312.7|707
1652395800000|2022-05-12 22:50:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|93
1652396100000|2022-05-12 22:55:00|11318.2|11316.2|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|234
1652396400000|2022-05-12 23:00:00|11318.2|11316.2|11317.8|11315.8|11318.2|11316.2|11316.2|11314.2|265
1652396700000|2022-05-12 23:05:00|11317|11315|11315.5|11313.5|11317|11315|11314.7|11312.7|222
1652397000000|2022-05-12 23:10:00|11314.7|11312.7|11315.1|11313.1|11316.2|11314.2|11314.7|11312.7|119
1652397300000|2022-05-12 23:15:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11314.7|11312.7|173
1652397600000|2022-05-12 23:20:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1615
1652397900000|2022-05-12 23:25:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11313.5|11311.5|569
1652398200000|2022-05-12 23:30:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|104
1652398500000|2022-05-12 23:35:00|11313.9|11311.9|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|179
1652398800000|2022-05-12 23:40:00|11316.2|11314.2|11316.6|11314.6|11318.6|11316.6|11316.2|11314.2|258
1652399100000|2022-05-12 23:45:00|11317|11315|11319|11317|11319.4|11317.4|11315.8|11313.8|153
1652399400000|2022-05-12 23:50:00|11319.4|11317.4|11317.4|11315.4|11319.4|11317.4|11316.6|11314.6|180
1652399700000|2022-05-12 23:55:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11314.7|11312.7|312
1652400000000|2022-05-13 00:00:00|11315.5|11313.5|11316.2|11314.2|11318.6|11316.6|11315.5|11313.5|547
1652400300000|2022-05-13 00:05:00|11316.6|11314.6|11319.4|11317.4|11320.1|11318.1|11316.2|11314.2|466
1652400600000|2022-05-13 00:10:00|11319.8|11317.8|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|630
1652400900000|2022-05-13 00:15:00|11320.9|11318.9|11321.7|11319.7|11325.6|11323.6|11320.9|11318.9|661
1652401200000|2022-05-13 00:20:00|11321.3|11319.3|11320.1|11318.1|11321.7|11319.7|11320.1|11318.1|374
1652401500000|2022-05-13 00:25:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|130
1652401800000|2022-05-13 00:30:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|759
1652402100000|2022-05-13 00:35:00|11320.1|11318.1|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|303
1652402400000|2022-05-13 00:40:00|11318.6|11316.6|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|780
1652402700000|2022-05-13 00:45:00|11315.1|11313.1|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|375
1652403000000|2022-05-13 00:50:00|11315.5|11313.5|11313.1|11311.1|11315.5|11313.5|11312.3|11310.3|1048
1652403300000|2022-05-13 00:55:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11311.5|11309.5|513
1652403600000|2022-05-13 01:00:00|11313.5|11311.5|11310|11308|11314.7|11312.7|11310|11308|768
1652403900000|2022-05-13 01:05:00|11310.4|11308.4|11308.4|11306.4|11311.5|11309.5|11306.1|11304.1|1906
1652404200000|2022-05-13 01:10:00|11307.6|11305.6|11310.8|11308.8|11311.2|11309.2|11307.6|11305.6|269
1652404500000|2022-05-13 01:15:00|11310|11308|11305.7|11303.7|11310|11308|11305.7|11303.7|1136
1652404800000|2022-05-13 01:20:00|11306.1|11304.1|11303.7|11301.7|11306.1|11304.1|11303|11301|1286
1652405100000|2022-05-13 01:25:00|11304.5|11302.5|11302.2|11300.2|11305.3|11303.3|11301.4|11299.4|1262
1652405400000|2022-05-13 01:30:00|11303|11301|11307.6|11305.6|11307.6|11305.6|11303|11301|478
1652405700000|2022-05-13 01:35:00|11308|11306|11309.2|11307.2|11310|11308|11306.1|11304.1|564
1652406000000|2022-05-13 01:40:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11306.9|11304.9|606
1652406300000|2022-05-13 01:45:00|11309.6|11307.6|11308.4|11306.4|11310|11308|11307.6|11305.6|138
1652406600000|2022-05-13 01:50:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|647
1652406900000|2022-05-13 01:55:00|11308.4|11306.4|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|220
1652407200000|2022-05-13 02:00:00|11309.6|11307.6|11309.6|11307.6|11310.8|11308.8|11309.2|11307.2|186
1652407500000|2022-05-13 02:05:00|11309.2|11307.2|11309.6|11307.6|11312.3|11310.3|11309.2|11307.2|379
1652407800000|2022-05-13 02:10:00|11309.2|11307.2|11312.3|11310.3|11313.1|11311.1|11309.2|11307.2|418
1652408100000|2022-05-13 02:15:00|11311.5|11309.5|11310.8|11308.8|11311.9|11309.9|11309.6|11307.6|127
1652408400000|2022-05-13 02:20:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11308.4|11306.4|305
1652408700000|2022-05-13 02:25:00|11310|11308|11308.4|11306.4|11310|11308|11308|11306|74
1652409000000|2022-05-13 02:30:00|11308|11306|11310|11308|11310.4|11308.4|11307.6|11305.6|270
1652409300000|2022-05-13 02:35:00|11310.4|11308.4|11314.3|11312.3|11314.7|11312.7|11310|11308|1039
1652409600000|2022-05-13 02:40:00|11313.9|11311.9|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|308
1652409900000|2022-05-13 02:45:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|264
1652410200000|2022-05-13 02:50:00|11317|11315|11317|11315|11317|11315|11315.5|11313.5|356
1652410500000|2022-05-13 02:55:00|11316.6|11314.6|11317|11315|11317|11315|11315.5|11313.5|698
1652410800000|2022-05-13 03:00:00|11316.2|11314.2|11315.8|11313.8|11316.2|11314.2|11315.5|11313.5|141
1652411100000|2022-05-13 03:05:00|11315.5|11313.5|11317.4|11315.4|11317.8|11315.8|11313.9|11311.9|654
1652411400000|2022-05-13 03:10:00|11317|11315|11316.2|11314.2|11317.8|11315.8|11316.2|11314.2|50
1652411700000|2022-05-13 03:15:00|11317|11315|11316.2|11314.2|11317|11315|11315.5|11313.5|170
1652412000000|2022-05-13 03:20:00|11315.5|11313.5|11314.7|11312.7|11316.2|11314.2|11313.9|11311.9|238
1652412300000|2022-05-13 03:25:00|11314.3|11312.3|11310|11308|11314.7|11312.7|11310|11308|368
1652412600000|2022-05-13 03:30:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310|11308|474
1652412900000|2022-05-13 03:35:00|11312.3|11310.3|11311.2|11309.2|11313.1|11311.1|11309.6|11307.6|332
1652413200000|2022-05-13 03:40:00|11310.8|11308.8|11310.8|11308.8|11312.3|11310.3|11310|11308|408
1652413500000|2022-05-13 03:45:00|11310.4|11308.4|11313.5|11311.5|11313.5|11311.5|11310|11308|171
1652413800000|2022-05-13 03:50:00|11313.1|11311.1|11314.3|11312.3|11314.7|11312.7|11313.1|11311.1|168
1652414100000|2022-05-13 03:55:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|94
1652414400000|2022-05-13 04:00:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|409
1652414700000|2022-05-13 04:05:00|11315.1|11313.1|11315.5|11313.5|11315.5|11313.5|11313.9|11311.9|207
1652415000000|2022-05-13 04:10:00|11315.8|11313.8|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|88
1652415300000|2022-05-13 04:15:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|509
1652415600000|2022-05-13 04:20:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11312.3|11310.3|138
1652415900000|2022-05-13 04:25:00|11314.7|11312.7|11314.7|11312.7|11315.1|11313.1|11313.1|11311.1|142
1652416200000|2022-05-13 04:30:00|11314.3|11312.3|11313.5|11311.5|11314.7|11312.7|11312.3|11310.3|125
1652416500000|2022-05-13 04:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|100
1652416800000|2022-05-13 04:40:00|11313.5|11311.5|11315.1|11313.1|11315.1|11313.1|11312.3|11310.3|249
1652417100000|2022-05-13 04:45:00|11314.7|11312.7|11313.1|11311.1|11315.1|11313.1|11313.1|11311.1|36
1652417400000|2022-05-13 04:50:00|11313.9|11311.9|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|376
1652417700000|2022-05-13 04:55:00|11313.9|11311.9|11311.2|11309.2|11313.9|11311.9|11310.8|11308.8|93
1652418000000|2022-05-13 05:00:00|11310.8|11308.8|11309.6|11307.6|11311.5|11309.5|11309.2|11307.2|227
1652418300000|2022-05-13 05:05:00|11309.2|11307.2|11308.4|11306.4|11309.6|11307.6|11308.4|11306.4|128
1652418600000|2022-05-13 05:10:00|||||||||85
1652418900000|2022-05-13 05:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|197
1652419200000|2022-05-13 05:20:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|237
1652419500000|2022-05-13 05:25:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|207
1652419800000|2022-05-13 05:30:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|258
1652420100000|2022-05-13 05:35:00|11311.2|11309.2|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|304
1652420400000|2022-05-13 05:40:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|522
1652420700000|2022-05-13 05:45:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|181
1652421000000|2022-05-13 05:50:00|11312.3|11310.3|11311.2|11309.2|11312.3|11310.3|11310.8|11308.8|90
1652421300000|2022-05-13 05:55:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11307.6|11305.6|632
1652421600000|2022-05-13 06:00:00|11309.6|11307.6|11308.4|11306.4|11312.3|11310.3|11308.4|11306.4|1295
1652421900000|2022-05-13 06:05:00|11307.6|11305.6|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|696
1652422200000|2022-05-13 06:10:00|11310|11308|11310.8|11308.8|11313.1|11311.1|11309.2|11307.2|1037
1652422500000|2022-05-13 06:15:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11310.8|11308.8|1004
1652422800000|2022-05-13 06:20:00|11310.8|11308.8|11310.8|11308.8|11313.1|11311.1|11310.8|11308.8|383
1652423100000|2022-05-13 06:25:00|11311.2|11309.2|11310|11308|11311.2|11309.2|11308.4|11306.4|549
1652423400000|2022-05-13 06:30:00|11309.6|11307.6|11307.6|11305.6|11310|11308|11307.6|11305.6|350
1652423700000|2022-05-13 06:35:00|11308.4|11306.4|11307.6|11305.6|11308.8|11306.8|11306.9|11304.9|820
1652424000000|2022-05-13 06:40:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|591
1652424300000|2022-05-13 06:45:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|409
1652424600000|2022-05-13 06:50:00|11307.6|11305.6|11311.5|11309.5|11311.5|11309.5|11307.3|11305.3|434
1652424900000|2022-05-13 06:55:00|11310.8|11308.8|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|425
1652425200000|2022-05-13 07:00:00|11313.9|11311.9|11313.1|11311.1|11316.2|11314.2|11313.1|11311.1|655
1652425500000|2022-05-13 07:05:00|11313.9|11311.9|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1495
1652425800000|2022-05-13 07:10:00|11316.6|11314.6|11317.8|11315.8|11319.4|11317.4|11313.9|11311.9|1242
1652426100000|2022-05-13 07:15:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|1048
1652426400000|2022-05-13 07:20:00|11316.2|11314.2|11313.1|11311.1|11319.4|11317.4|11312.3|11310.3|2343
1652426700000|2022-05-13 07:25:00|11312.7|11310.7|11310|11308|11314.7|11312.7|11310|11308|1247
1652427000000|2022-05-13 07:30:00|11309.6|11307.6|11306.9|11304.9|11310|11308|11306.9|11304.9|1969
1652427300000|2022-05-13 07:35:00|11307.3|11305.3|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|1017
1652427600000|2022-05-13 07:40:00|11306.1|11304.1|11304.5|11302.5|11308.4|11306.4|11304.5|11302.5|1745
1652427900000|2022-05-13 07:45:00|11305.3|11303.3|11304.9|11302.9|11306.1|11304.1|11302.2|11300.2|1454
1652428200000|2022-05-13 07:50:00|11305.3|11303.3|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1298
1652428500000|2022-05-13 07:55:00|11306.1|11304.1|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|1475
1652428800000|2022-05-13 08:00:00|11301.4|11299.4|11303|11301|11303.7|11301.7|11301.4|11299.4|1205
1652429100000|2022-05-13 08:05:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|1051
1652429400000|2022-05-13 08:10:00|11304.5|11302.5|11305.3|11303.3|11306.1|11304.1|11303|11301|977
1652429700000|2022-05-13 08:15:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|1708
1652430000000|2022-05-13 08:20:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|743
1652430300000|2022-05-13 08:25:00|11305.3|11303.3|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1119
1652430600000|2022-05-13 08:30:00|11304.5|11302.5|11305.3|11303.3|11306.9|11304.9|11303.7|11301.7|852
1652430900000|2022-05-13 08:35:00|11306.1|11304.1|11306.5|11304.5|11307.6|11305.6|11305.3|11303.3|719
1652431200000|2022-05-13 08:40:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|557
1652431500000|2022-05-13 08:45:00|11306.1|11304.1|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1305
1652431800000|2022-05-13 08:50:00|11305.3|11303.3|11305.3|11303.3|11305.7|11303.7|11303.7|11301.7|874
1652432100000|2022-05-13 08:55:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|924
1652432400000|2022-05-13 09:00:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|1298
1652432700000|2022-05-13 09:05:00|11307.6|11305.6|11306.1|11304.1|11308.4|11306.4|11305.3|11303.3|642
1652433000000|2022-05-13 09:10:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|775
1652433300000|2022-05-13 09:15:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|578
1652433600000|2022-05-13 09:20:00|11306.9|11304.9|11306.1|11304.1|11307.6|11305.6|11306.1|11304.1|472
1652433900000|2022-05-13 09:25:00|11306.9|11304.9|11304.5|11302.5|11307.6|11305.6|11304.5|11302.5|357
1652434200000|2022-05-13 09:30:00|11304.1|11302.1|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|563
1652434500000|2022-05-13 09:35:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11304.5|11302.5|578
1652434800000|2022-05-13 09:40:00|11304.9|11302.9|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|709
1652435100000|2022-05-13 09:45:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|599
1652435400000|2022-05-13 09:50:00|11309.2|11307.2|11310|11308|11310.4|11308.4|11308.4|11306.4|520
1652435700000|2022-05-13 09:55:00|11310.8|11308.8|11313.1|11311.1|11313.9|11311.9|11310|11308|1258
1652436000000|2022-05-13 10:00:00|11312.7|11310.7|11311.5|11309.5|11312.7|11310.7|11310.8|11308.8|789
1652436300000|2022-05-13 10:05:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11309.2|11307.2|412
1652436600000|2022-05-13 10:10:00|11309.2|11307.2|11310.8|11308.8|11311.5|11309.5|11309.2|11307.2|698
1652436900000|2022-05-13 10:15:00|11310.4|11308.4|11311.5|11309.5|11312.3|11310.3|11310|11308|609
1652437200000|2022-05-13 10:20:00|11312.3|11310.3|11314.7|11312.7|11315.5|11313.5|11311.5|11309.5|1443
1652437500000|2022-05-13 10:25:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11311.9|11309.9|467
1652437800000|2022-05-13 10:30:00|11313.1|11311.1|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|1281
1652438100000|2022-05-13 10:35:00|11313.1|11311.1|11311.2|11309.2|11313.1|11311.1|11310.8|11308.8|819
1652438400000|2022-05-13 10:40:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|401
1652438700000|2022-05-13 10:45:00|11311.5|11309.5|11310.8|11308.8|11313.1|11311.1|11310|11308|701
1652439000000|2022-05-13 10:50:00|11310|11308|11311.5|11309.5|11311.5|11309.5|11310|11308|751
1652439300000|2022-05-13 10:55:00|11311.9|11309.9|11313.1|11311.1|11314.7|11312.7|11311.5|11309.5|758
1652439600000|2022-05-13 11:00:00|11312.3|11310.3|11310|11308|11313.1|11311.1|11309.2|11307.2|667
1652439900000|2022-05-13 11:05:00|11309.2|11307.2|11309.6|11307.6|11310.8|11308.8|11308.4|11306.4|703
1652440200000|2022-05-13 11:10:00|11309.2|11307.2|11313.9|11311.9|11313.9|11311.9|11309.2|11307.2|1019
1652440500000|2022-05-13 11:15:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|1188
1652440800000|2022-05-13 11:20:00|11314.3|11312.3|11311.9|11309.9|11314.7|11312.7|11310.8|11308.8|927
1652441100000|2022-05-13 11:25:00|11312.3|11310.3|11310.8|11308.8|11313.1|11311.1|11310|11308|1578
1652441400000|2022-05-13 11:30:00|11310.4|11308.4|11309.2|11307.2|11310.4|11308.4|11308.4|11306.4|5596
1652441700000|2022-05-13 11:35:00|11310|11308|11312.3|11310.3|11313.1|11311.1|11310|11308|818
1652442000000|2022-05-13 11:40:00|11311.5|11309.5|11306.1|11304.1|11312.3|11310.3|11305.3|11303.3|2148
1652442300000|2022-05-13 11:45:00|11305.7|11303.7|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1846
1652442600000|2022-05-13 11:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|1230
1652442900000|2022-05-13 11:55:00|11308.4|11306.4|11305.7|11303.7|11308.4|11306.4|11305.3|11303.3|1835
1652443200000|2022-05-13 12:00:00|11305.3|11303.3|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|4783
1652443500000|2022-05-13 12:05:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|2928
1652443800000|2022-05-13 12:10:00|11303.7|11301.7|11306.1|11304.1|11306.1|11304.1|11303.7|11301.7|2912
1652444100000|2022-05-13 12:15:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11303|11301|3580
1652444400000|2022-05-13 12:20:00|11304.5|11302.5|11309.2|11307.2|11309.2|11307.2|11304.5|11302.5|3758
1652444700000|2022-05-13 12:25:00|11309.6|11307.6|11310.8|11308.8|11312.3|11310.3|11309.6|11307.6|2020
1652445000000|2022-05-13 12:30:00|11311.2|11309.2|11310|11308|11313.1|11311.1|11310|11308|1546
1652445300000|2022-05-13 12:35:00|11310.8|11308.8|11313.9|11311.9|11314.7|11312.7|11310|11308|1389
1652445600000|2022-05-13 12:40:00|11313.1|11311.1|11307.6|11305.6|11313.9|11311.9|11306.9|11304.9|2937
1652445900000|2022-05-13 12:45:00|11306.9|11304.9|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1338
1652446200000|2022-05-13 12:50:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11302.2|11300.2|2094
1652446500000|2022-05-13 12:55:00|11301|11299|11299.8|11297.8|11303|11301|11297.5|11295.5|4793
1652446800000|2022-05-13 13:00:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11296.7|11294.7|4853
1652447100000|2022-05-13 13:05:00|11299|11297|11295.1|11293.1|11299|11297|11295.1|11293.1|3277
1652447400000|2022-05-13 13:10:00|11294.4|11292.4|11299|11297|11299|11297|11293.6|11291.6|3272
1652447700000|2022-05-13 13:15:00|11299.8|11297.8|11298.3|11296.3|11299.8|11297.8|11295.5|11293.5|2982
1652448000000|2022-05-13 13:20:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|2304
1652448300000|2022-05-13 13:25:00|11299|11297|11301.8|11299.8|11303|11301|11299|11297|4804
1652448600000|2022-05-13 13:30:00|11301.4|11299.4|11299|11297|11302.2|11300.2|11299|11297|3426
1652448900000|2022-05-13 13:35:00|11299.8|11297.8|11299.8|11297.8|11303|11301|11299|11297|2789
1652449200000|2022-05-13 13:40:00|11299|11297|11295.9|11293.9|11301.4|11299.4|11295.1|11293.1|3464
1652449500000|2022-05-13 13:45:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|3370
1652449800000|2022-05-13 13:50:00|11294|11292|11292.8|11290.8|11294.4|11292.4|11291.2|11289.2|3073
1652450100000|2022-05-13 13:55:00|11292|11290|11286.2|11284.2|11292|11290|11285.8|11283.8|6974
1652450400000|2022-05-13 14:00:00|11288.5|11286.5|11293.6|11291.6|11294.4|11292.4|11288.1|11286.1|9332
1652450700000|2022-05-13 14:05:00|11294.4|11292.4|11294.4|11292.4|11295.9|11293.9|11293.6|11291.6|2205
1652451000000|2022-05-13 14:10:00|11294|11292|11289.7|11287.7|11294.4|11292.4|11288.9|11286.9|3800
1652451300000|2022-05-13 14:15:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11285.8|11283.8|4096
1652451600000|2022-05-13 14:20:00|11288.1|11286.1|11286.5|11284.5|11288.1|11286.1|11285|11283|3019
1652451900000|2022-05-13 14:25:00|11286.2|11284.2|11289.7|11287.7|11289.7|11287.7|11285.8|11283.8|3213
1652452200000|2022-05-13 14:30:00|11290.1|11288.1|11288.9|11286.9|11292|11290|11288.1|11286.1|2502
1652452500000|2022-05-13 14:35:00|11289.7|11287.7|11292|11290|11292.8|11290.8|11289.7|11287.7|2605
1652452800000|2022-05-13 14:40:00|11292.8|11290.8|11295.9|11293.9|11295.9|11293.9|11292|11290|3240
1652453100000|2022-05-13 14:45:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|1633
1652453400000|2022-05-13 14:50:00|11297.1|11295.1|11297.5|11295.5|11299|11297|11296.7|11294.7|2455
1652453700000|2022-05-13 14:55:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11297.5|11295.5|2597
1652454000000|2022-05-13 15:00:00|11302.2|11300.2|11299|11297|11303|11301|11299|11297|2039
1652454300000|2022-05-13 15:05:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11297.5|11295.5|1283
1652454600000|2022-05-13 15:10:00|11300.2|11298.2|11301.4|11299.4|11303.3|11301.3|11299.8|11297.8|3216
1652454900000|2022-05-13 15:15:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|2604
1652455200000|2022-05-13 15:20:00|11305.3|11303.3|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|3122
1652455500000|2022-05-13 15:25:00|11301.4|11299.4|11303|11301|11304.5|11302.5|11301.4|11299.4|1446
1652455800000|2022-05-13 15:30:00|11303.7|11301.7|11306.1|11304.1|11306.9|11304.9|11303|11301|1271
1652456100000|2022-05-13 15:35:00|11305.3|11303.3|11306.1|11304.1|11307.6|11305.6|11305.3|11303.3|1490
1652456400000|2022-05-13 15:40:00|11306.9|11304.9|11306.9|11304.9|11308|11306|11305.3|11303.3|2393
1652456700000|2022-05-13 15:45:00|11306.1|11304.1|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|1319
1652457000000|2022-05-13 15:50:00|11308.4|11306.4|11303.7|11301.7|11308.4|11306.4|11303.7|11301.7|2370
1652457300000|2022-05-13 15:55:00|11304.5|11302.5|11303|11301|11304.5|11302.5|11301.8|11299.8|1186
1652457600000|2022-05-13 16:00:00|11302.2|11300.2|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|1312
1652457900000|2022-05-13 16:05:00|11301|11299|11295.1|11293.1|11301|11299|11295.1|11293.1|3231
1652458200000|2022-05-13 16:10:00|11294.8|11292.8|11294.4|11292.4|11295.9|11293.9|11292|11290|3145
1652458500000|2022-05-13 16:15:00|11295.1|11293.1|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|2623
1652458800000|2022-05-13 16:20:00|11295.9|11293.9|11294.4|11292.4|11297.5|11295.5|11294|11292|1331
1652459100000|2022-05-13 16:25:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11294.4|11292.4|1822
1652459400000|2022-05-13 16:30:00|11296.3|11294.3|11294.4|11292.4|11296.7|11294.7|11293.6|11291.6|3537
1652459700000|2022-05-13 16:35:00|11295.1|11293.1|11293.6|11291.6|11295.1|11293.1|11293.6|11291.6|956
1652460000000|2022-05-13 16:40:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11292.8|11290.8|695
1652460300000|2022-05-13 16:45:00|11295.1|11293.1|11295.1|11293.1|11295.9|11293.9|11295.1|11293.1|430
1652460600000|2022-05-13 16:50:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1520
1652460900000|2022-05-13 16:55:00|11293.6|11291.6|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|1892
1652461200000|2022-05-13 17:00:00|11293.6|11291.6|11290.5|11288.5|11294.4|11292.4|11289.7|11287.7|1495
1652461500000|2022-05-13 17:05:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|1518
1652461800000|2022-05-13 17:10:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|1046
1652462100000|2022-05-13 17:15:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|1008
1652462400000|2022-05-13 17:20:00|11292.8|11290.8|11292.8|11290.8|11295.1|11293.1|11292|11290|825
1652462700000|2022-05-13 17:25:00|11292|11290|11292|11290|11292.8|11290.8|11292|11290|592
1652463000000|2022-05-13 17:30:00|11292.8|11290.8|11292.8|11290.8|11293.6|11291.6|11292|11290|812
1652463300000|2022-05-13 17:35:00|11292|11290|11292|11290|11293.6|11291.6|11291.2|11289.2|1270
1652463600000|2022-05-13 17:40:00|11291.2|11289.2|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|2474
1652463900000|2022-05-13 17:45:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|852
1652464200000|2022-05-13 17:50:00|11292|11290|11292|11290|11293.6|11291.6|11291.2|11289.2|1915
1652464500000|2022-05-13 17:55:00|11291.2|11289.2|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2243
1652464800000|2022-05-13 18:00:00|11292|11290|11294.4|11292.4|11295.1|11293.1|11292|11290|9992
1652465100000|2022-05-13 18:05:00|11294.8|11292.8|11293.6|11291.6|11297.5|11295.5|11293.6|11291.6|4039
1652465400000|2022-05-13 18:10:00|11294|11292|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|782
1652465700000|2022-05-13 18:15:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11294.4|11292.4|953
1652466000000|2022-05-13 18:20:00|11294.4|11292.4|11295.9|11293.9|11296.7|11294.7|11293.6|11291.6|1272
1652466300000|2022-05-13 18:25:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|1212
1652466600000|2022-05-13 18:30:00|11295.9|11293.9|11297.5|11295.5|11297.5|11295.5|11295.1|11293.1|1361
1652466900000|2022-05-13 18:35:00|11296.7|11294.7|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|1531
1652467200000|2022-05-13 18:40:00|11297.5|11295.5|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|1815
1652467500000|2022-05-13 18:45:00|11295.9|11293.9|11295.1|11293.1|11297.5|11295.5|11294.4|11292.4|2211
1652467800000|2022-05-13 18:50:00|11295.9|11293.9|11295.9|11293.9|11296.7|11294.7|11294.4|11292.4|2633
1652468100000|2022-05-13 18:55:00|11295.1|11293.1|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|3221
1652468400000|2022-05-13 19:00:00|11296.7|11294.7|11295.9|11293.9|11297.9|11295.9|11295.1|11293.1|2942
1652468700000|2022-05-13 19:05:00|11295.1|11293.1|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|1031
1652469000000|2022-05-13 19:10:00|11297.5|11295.5|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|953
1652469300000|2022-05-13 19:15:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.9|11293.9|755
1652469600000|2022-05-13 19:20:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|796
1652469900000|2022-05-13 19:25:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|848
1652470200000|2022-05-13 19:30:00|11296.3|11294.3|11298.3|11296.3|11298.3|11296.3|11295.9|11293.9|876
1652470500000|2022-05-13 19:35:00|11299|11297|11298.3|11296.3|11299|11297|11297.5|11295.5|1106
1652470800000|2022-05-13 19:40:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|584
1652471100000|2022-05-13 19:45:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|1002
1652471400000|2022-05-13 19:50:00|11299|11297|11298.3|11296.3|11299.8|11297.8|11297.5|11295.5|1033
1652471700000|2022-05-13 19:55:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|2952
1652472000000|2022-05-13 20:00:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|3003
1652472300000|2022-05-13 20:05:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11296.7|11294.7|2197
1652472600000|2022-05-13 20:10:00|11298.3|11296.3|11299|11297|11299|11297|11298.3|11296.3|5861
1652472900000|2022-05-13 20:15:00|11298.3|11296.3|11300.6|11298.6|11302.2|11300.2|11298.3|11296.3|2079
1652473200000|2022-05-13 20:20:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|883
1652473500000|2022-05-13 20:25:00|11299.8|11297.8|11300.6|11298.6|11300.6|11298.6|11299|11297|1129
1652473800000|2022-05-13 20:30:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|2035
1652474100000|2022-05-13 20:35:00|11303|11301|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|701
1652474400000|2022-05-13 20:40:00|11303|11301|11303|11301|11303.7|11301.7|11303|11301|1299
1652474700000|2022-05-13 20:45:00|11301.4|11299.4|11304.5|11302.5|11304.5|11302.5|11301.4|11299.4|1824
1652475000000|2022-05-13 20:50:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|1027
1652475300000|2022-05-13 20:55:00|11305.7|11303.7|11306.1|11304.1|11307.6|11305.6|11305.7|11303.7|1437
1652652000000|2022-05-15 22:00:00|11302.2|11300.2|11298.3|11296.3|11302.2|11300.2|11295.1|11293.1|1771
1652652300000|2022-05-15 22:05:00|11299.4|11297.4|11296.3|11294.3|11299.4|11297.4|11295.9|11293.9|456
1652652600000|2022-05-15 22:10:00|11296.7|11294.7|11296.3|11294.3|11296.7|11294.7|11295.9|11293.9|27
1652652900000|2022-05-15 22:15:00|11295.9|11293.9|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|224
1652653200000|2022-05-15 22:20:00|11297.1|11295.1|11297.1|11295.1|11297.5|11295.5|11296.7|11294.7|118
1652653500000|2022-05-15 22:25:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|39
1652653800000|2022-05-15 22:30:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11296.7|11294.7|508
1652654100000|2022-05-15 22:35:00|11298.7|11296.7|11295.9|11293.9|11299|11297|11295.9|11293.9|193
1652654400000|2022-05-15 22:40:00|11296.7|11294.7|11296.7|11294.7|11297.5|11295.5|11296.3|11294.3|160
1652654700000|2022-05-15 22:45:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11296.7|11294.7|36
1652655000000|2022-05-15 22:50:00|11297.1|11295.1|11296.7|11294.7|11297.5|11295.5|11295.9|11293.9|88
1652655300000|2022-05-15 22:55:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|88
1652655600000|2022-05-15 23:00:00|11297.9|11295.9|11296.7|11294.7|11297.9|11295.9|11296.7|11294.7|110
1652655900000|2022-05-15 23:05:00|11295.5|11293.5|11297.5|11295.5|11297.5|11295.5|11295.5|11293.5|117
1652656200000|2022-05-15 23:10:00|11297.9|11295.9|11296.7|11294.7|11298.3|11296.3|11296.7|11294.7|67
1652656500000|2022-05-15 23:15:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|104
1652656800000|2022-05-15 23:20:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|130
1652657100000|2022-05-15 23:25:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|132
1652657400000|2022-05-15 23:30:00|11296.7|11294.7|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|75
1652657700000|2022-05-15 23:35:00|11295.5|11293.5|11293.6|11291.6|11295.9|11293.9|11293.6|11291.6|305
1652658000000|2022-05-15 23:40:00|11292.8|11290.8|11295.1|11293.1|11295.5|11293.5|11292.8|11290.8|368
1652658300000|2022-05-15 23:45:00|11294.4|11292.4|11294.8|11292.8|11295.1|11293.1|11294.4|11292.4|182
1652658600000|2022-05-15 23:50:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11293.6|11291.6|170
1652658900000|2022-05-15 23:55:00|11295.1|11293.1|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|41
1652659200000|2022-05-16 00:00:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|371
1652659500000|2022-05-16 00:05:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|198
1652659800000|2022-05-16 00:10:00|11297.1|11295.1|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|304
1652660100000|2022-05-16 00:15:00|11298.3|11296.3|11292.8|11290.8|11298.3|11296.3|11292.8|11290.8|73
1652660400000|2022-05-16 00:20:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11291.6|11289.6|170
1652660700000|2022-05-16 00:25:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11291.2|11289.2|293
1652661000000|2022-05-16 00:30:00|11293.2|11291.2|11293.6|11291.6|11294.4|11292.4|11292.8|11290.8|288
1652661300000|2022-05-16 00:35:00|11294.4|11292.4|11294.4|11292.4|11296.7|11294.7|11293.6|11291.6|275
1652661600000|2022-05-16 00:40:00|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|11295.1|11293.1|294
1652661900000|2022-05-16 00:45:00|11295.5|11293.5|11295.1|11293.1|11297.5|11295.5|11295.1|11293.1|123
1652662200000|2022-05-16 00:50:00|11294.4|11292.4|11292|11290|11295.1|11293.1|11292|11290|720
1652662500000|2022-05-16 00:55:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11291.2|11289.2|368
1652662800000|2022-05-16 01:00:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11289.7|11287.7|1021
1652663100000|2022-05-16 01:05:00|11291.6|11289.6|11289.7|11287.7|11292|11290|11289.7|11287.7|636
1652663400000|2022-05-16 01:10:00|11290.5|11288.5|11289.7|11287.7|11290.5|11288.5|11289.7|11287.7|102
1652663700000|2022-05-16 01:15:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|246
1652664000000|2022-05-16 01:20:00|11291.6|11289.6|11292|11290|11292.8|11290.8|11291.6|11289.6|156
1652664300000|2022-05-16 01:25:00|11292.4|11290.4|11292.8|11290.8|11293.6|11291.6|11292|11290|131
1652664600000|2022-05-16 01:30:00|11292|11290|11293.6|11291.6|11294.4|11292.4|11292|11290|371
1652664900000|2022-05-16 01:35:00|11294.4|11292.4|11296.3|11294.3|11296.7|11294.7|11294.4|11292.4|753
1652665200000|2022-05-16 01:40:00|11296.7|11294.7|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|354
1652665500000|2022-05-16 01:45:00|11294.8|11292.8|11297.5|11295.5|11297.5|11295.5|11294.4|11292.4|339
1652665800000|2022-05-16 01:50:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11296.7|11294.7|469
1652666100000|2022-05-16 01:55:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11297.9|11295.9|262
1652666400000|2022-05-16 02:00:00|11299.8|11297.8|11305.7|11303.7|11306.5|11304.5|11299.8|11297.8|1344
1652666700000|2022-05-16 02:05:00|11306.1|11304.1|11309.2|11307.2|11312.3|11310.3|11306.1|11304.1|1370
1652667000000|2022-05-16 02:10:00|11310|11308|11312.7|11310.7|11312.7|11310.7|11309.2|11307.2|456
1652667300000|2022-05-16 02:15:00|11313.1|11311.1|11316.2|11314.2|11316.2|11314.2|11310|11308|1238
1652667600000|2022-05-16 02:20:00|11316.6|11314.6|11319.8|11317.8|11321.7|11319.7|11316.2|11314.2|1480
1652667900000|2022-05-16 02:25:00|11319.4|11317.4|11313.9|11311.9|11320.1|11318.1|11313.9|11311.9|828
1652668200000|2022-05-16 02:30:00|11314.7|11312.7|11311.5|11309.5|11316.2|11314.2|11311.5|11309.5|338
1652668500000|2022-05-16 02:35:00|11311.2|11309.2|11309.2|11307.2|11311.5|11309.5|11307.6|11305.6|637
1652668800000|2022-05-16 02:40:00|11309.6|11307.6|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|441
1652669100000|2022-05-16 02:45:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|198
1652669400000|2022-05-16 02:50:00|11311.5|11309.5|11311.5|11309.5|11311.5|11309.5|11310.8|11308.8|287
1652669700000|2022-05-16 02:55:00|11310.8|11308.8|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|577
1652670000000|2022-05-16 03:00:00|11307.6|11305.6|11309.2|11307.2|11309.6|11307.6|11307.6|11305.6|206
1652670300000|2022-05-16 03:05:00|11308.8|11306.8|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|270
1652670600000|2022-05-16 03:10:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|120
1652670900000|2022-05-16 03:15:00|11310|11308|11313.1|11311.1|11313.1|11311.1|11309.6|11307.6|176
1652671200000|2022-05-16 03:20:00|11312.3|11310.3|11317|11315|11317|11315|11312.3|11310.3|663
1652671500000|2022-05-16 03:25:00|11316.6|11314.6|11316.2|11314.2|11317|11315|11314.7|11312.7|766
1652671800000|2022-05-16 03:30:00|11315.8|11313.8|11316.6|11314.6|11317|11315|11314.7|11312.7|176
1652672100000|2022-05-16 03:35:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11313.9|11311.9|124
1652672400000|2022-05-16 03:40:00|11315.8|11313.8|11315.8|11313.8|11317|11315|11314.7|11312.7|143
1652672700000|2022-05-16 03:45:00|11315.5|11313.5|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|173
1652673000000|2022-05-16 03:50:00|11313.5|11311.5|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|84
1652673300000|2022-05-16 03:55:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|284
1652673600000|2022-05-16 04:00:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|189
1652673900000|2022-05-16 04:05:00|11313.5|11311.5|11312.3|11310.3|11313.9|11311.9|11311.5|11309.5|150
1652674200000|2022-05-16 04:10:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|266
1652674500000|2022-05-16 04:15:00|11311.2|11309.2|11310.4|11308.4|11312.3|11310.3|11309.2|11307.2|97
1652674800000|2022-05-16 04:20:00|11310|11308|11309.2|11307.2|11311.2|11309.2|11309.2|11307.2|332
1652675100000|2022-05-16 04:25:00|11310|11308|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|160
1652675400000|2022-05-16 04:30:00|11310|11308|11310|11308|11310.8|11308.8|11310|11308|388
1652675700000|2022-05-16 04:35:00|11310.8|11308.8|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|253
1652676000000|2022-05-16 04:40:00|11310.8|11308.8|11310|11308|11310.8|11308.8|11308.4|11306.4|342
1652676300000|2022-05-16 04:45:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|218
1652676600000|2022-05-16 04:50:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11308.4|11306.4|239
1652676900000|2022-05-16 04:55:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|95
1652677200000|2022-05-16 05:00:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|310
1652677500000|2022-05-16 05:05:00|11311.9|11309.9|11310|11308|11312.3|11310.3|11310|11308|251
1652677800000|2022-05-16 05:10:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11306.9|11304.9|991
1652678100000|2022-05-16 05:15:00|11310.8|11308.8|11310.4|11308.4|11312.3|11310.3|11310|11308|222
1652678400000|2022-05-16 05:20:00|11310|11308|11306.9|11304.9|11310.4|11308.4|11306.1|11304.1|938
1652678700000|2022-05-16 05:25:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|191
1652679000000|2022-05-16 05:30:00|11306.5|11304.5|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|56
1652679300000|2022-05-16 05:35:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11305.7|11303.7|288
1652679600000|2022-05-16 05:40:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|238
1652679900000|2022-05-16 05:45:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11305.3|11303.3|70
1652680200000|2022-05-16 05:50:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|92
1652680500000|2022-05-16 05:55:00|11304.5|11302.5|11305.3|11303.3|11305.3|11303.3|11303.7|11301.7|132
1652680800000|2022-05-16 06:00:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11302.2|11300.2|806
1652681100000|2022-05-16 06:05:00|11305.3|11303.3|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|1029
1652681400000|2022-05-16 06:10:00|11303.7|11301.7|11303.7|11301.7|11306.1|11304.1|11303|11301|243
1652681700000|2022-05-16 06:15:00|11303.3|11301.3|11304.1|11302.1|11305.3|11303.3|11303|11301|529
1652682000000|2022-05-16 06:20:00|11303.7|11301.7|11304.1|11302.1|11306.9|11304.9|11303.7|11301.7|657
1652682300000|2022-05-16 06:25:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11302.2|11300.2|387
1652682600000|2022-05-16 06:30:00|11303.7|11301.7|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|354
1652682900000|2022-05-16 06:35:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|585
1652683200000|2022-05-16 06:40:00|11304.5|11302.5|11307.6|11305.6|11308.4|11306.4|11303.7|11301.7|1365
1652683500000|2022-05-16 06:45:00|11308|11306|11310|11308|11310|11308|11307.6|11305.6|479
1652683800000|2022-05-16 06:50:00|11309.6|11307.6|11311.5|11309.5|11312.3|11310.3|11308.4|11306.4|743
1652684100000|2022-05-16 06:55:00|11310.8|11308.8|11314.7|11312.7|11314.7|11312.7|11310.8|11308.8|1036
1652684400000|2022-05-16 07:00:00|11314.3|11312.3|11314.7|11312.7|11317|11315|11313.1|11311.1|1462
1652684700000|2022-05-16 07:05:00|11313.9|11311.9|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|1260
1652685000000|2022-05-16 07:10:00|11317|11315|11312.3|11310.3|11317.4|11315.4|11311.5|11309.5|826
1652685300000|2022-05-16 07:15:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|788
1652685600000|2022-05-16 07:20:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11310|11308|1516
1652685900000|2022-05-16 07:25:00|11311.5|11309.5|11306.9|11304.9|11311.5|11309.5|11305.3|11303.3|1550
1652686200000|2022-05-16 07:30:00|11306.5|11304.5|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|699
1652686500000|2022-05-16 07:35:00|11304.5|11302.5|11302.2|11300.2|11304.5|11302.5|11300.6|11298.6|1400
1652686800000|2022-05-16 07:40:00|11301.4|11299.4|11303.7|11301.7|11304.5|11302.5|11299.8|11297.8|849
1652687100000|2022-05-16 07:45:00|11304.5|11302.5|11299|11297|11304.5|11302.5|11299|11297|769
1652687400000|2022-05-16 07:50:00|11299.8|11297.8|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|674
1652687700000|2022-05-16 07:55:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|1025
1652688000000|2022-05-16 08:00:00|11298.3|11296.3|11300.6|11298.6|11300.6|11298.6|11298.3|11296.3|463
1652688300000|2022-05-16 08:05:00|11299.8|11297.8|11303.7|11301.7|11303.7|11301.7|11299.8|11297.8|841
1652688600000|2022-05-16 08:10:00|11303.3|11301.3|11300.6|11298.6|11303.3|11301.3|11299|11297|389
1652688900000|2022-05-16 08:15:00|11299.8|11297.8|11304.5|11302.5|11304.5|11302.5|11299|11297|1364
1652689200000|2022-05-16 08:20:00|11304.1|11302.1|11304.5|11302.5|11306.9|11304.9|11303.7|11301.7|2349
1652689500000|2022-05-16 08:25:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303|11301|694
1652689800000|2022-05-16 08:30:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11302.2|11300.2|412
1652690100000|2022-05-16 08:35:00|11303.3|11301.3|11304.5|11302.5|11305.3|11303.3|11303|11301|500
1652690400000|2022-05-16 08:40:00|11305.3|11303.3|11303.7|11301.7|11305.3|11303.3|11303|11301|130
1652690700000|2022-05-16 08:45:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11303|11301|120
1652691000000|2022-05-16 08:50:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11302.2|11300.2|524
1652691300000|2022-05-16 08:55:00|11303|11301|11301.4|11299.4|11303|11301|11300.6|11298.6|173
1652691600000|2022-05-16 09:00:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|491
1652691900000|2022-05-16 09:05:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|299
1652692200000|2022-05-16 09:10:00|11300.6|11298.6|11302.2|11300.2|11303|11301|11300.6|11298.6|575
1652692500000|2022-05-16 09:15:00|11302.6|11300.6|11303|11301|11303|11301|11302.2|11300.2|182
1652692800000|2022-05-16 09:20:00|11302.2|11300.2|11303|11301|11303|11301|11302.2|11300.2|512
1652693100000|2022-05-16 09:25:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11301.4|11299.4|1092
1652693400000|2022-05-16 09:30:00|11301.8|11299.8|11299|11297|11301.8|11299.8|11298.3|11296.3|1188
1652693700000|2022-05-16 09:35:00|11299.4|11297.4|11298.7|11296.7|11299.8|11297.8|11298.3|11296.3|339
1652694000000|2022-05-16 09:40:00|11299|11297|11296.7|11294.7|11301.4|11299.4|11295.9|11293.9|1623
1652694300000|2022-05-16 09:45:00|11296.3|11294.3|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|569
1652694600000|2022-05-16 09:50:00|11296.3|11294.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|331
1652694900000|2022-05-16 09:55:00|11298.3|11296.3|11298.3|11296.3|11298.7|11296.7|11297.5|11295.5|345
1652695200000|2022-05-16 10:00:00|11297.5|11295.5|11296.7|11294.7|11298.3|11296.3|11295.9|11293.9|211
1652695500000|2022-05-16 10:05:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11297.5|11295.5|655
1652695800000|2022-05-16 10:10:00|11299|11297|11296.7|11294.7|11299|11297|11295.9|11293.9|508
1652696100000|2022-05-16 10:15:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|602
1652696400000|2022-05-16 10:20:00|11297.5|11295.5|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|226
1652696700000|2022-05-16 10:25:00|11297.1|11295.1|11298.3|11296.3|11298.3|11296.3|11297.1|11295.1|158
1652697000000|2022-05-16 10:30:00|11298.7|11296.7|11296.7|11294.7|11298.7|11296.7|11296.7|11294.7|149
1652697300000|2022-05-16 10:35:00|11297.5|11295.5|11298.3|11296.3|11298.3|11296.3|11296.7|11294.7|167
1652697600000|2022-05-16 10:40:00|11298.7|11296.7|11299.8|11297.8|11300.6|11298.6|11298.3|11296.3|354
1652697900000|2022-05-16 10:45:00|11299|11297|11300.6|11298.6|11301.4|11299.4|11299|11297|603
1652698200000|2022-05-16 10:50:00|11301.4|11299.4|11303|11301|11303|11301|11301.4|11299.4|624
1652698500000|2022-05-16 10:55:00|11303.7|11301.7|11304.5|11302.5|11304.5|11302.5|11303.7|11301.7|999
1652698800000|2022-05-16 11:00:00|11304.1|11302.1|11306.9|11304.9|11306.9|11304.9|11304.1|11302.1|1677
1652699100000|2022-05-16 11:05:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|649
1652699400000|2022-05-16 11:10:00|11306.1|11304.1|11303.7|11301.7|11307.6|11305.6|11303.7|11301.7|1127
1652699700000|2022-05-16 11:15:00|11303.3|11301.3|11304.5|11302.5|11304.5|11302.5|11302.2|11300.2|1318
1652700000000|2022-05-16 11:20:00|11304.9|11302.9|11306.1|11304.1|11307.6|11305.6|11304.9|11302.9|1006
1652700300000|2022-05-16 11:25:00|11305.3|11303.3|11308.4|11306.4|11308.4|11306.4|11305.3|11303.3|999
1652700600000|2022-05-16 11:30:00|11309.2|11307.2|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|1821
1652700900000|2022-05-16 11:35:00|11306.9|11304.9|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|713
1652701200000|2022-05-16 11:40:00|11304.9|11302.9|11303.7|11301.7|11306.9|11304.9|11303.7|11301.7|611
1652701500000|2022-05-16 11:45:00|11303.3|11301.3|11300.6|11298.6|11303.3|11301.3|11300.6|11298.6|1155
1652701800000|2022-05-16 11:50:00|11301.4|11299.4|11301.4|11299.4|11301.4|11299.4|11299.8|11297.8|1552
1652702100000|2022-05-16 11:55:00|11300.6|11298.6|11303|11301|11303.7|11301.7|11300.6|11298.6|1064
1652702400000|2022-05-16 12:00:00|11303.7|11301.7|11303|11301|11304.5|11302.5|11299.8|11297.8|2634
1652702700000|2022-05-16 12:05:00|11302.2|11300.2|11306.1|11304.1|11306.9|11304.9|11302.2|11300.2|1992
1652703000000|2022-05-16 12:10:00|11305.3|11303.3|11304.5|11302.5|11306.1|11304.1|11303.7|11301.7|1851
1652703300000|2022-05-16 12:15:00|11303.7|11301.7|11299.8|11297.8|11304.5|11302.5|11299.8|11297.8|849
1652703600000|2022-05-16 12:20:00|11300.6|11298.6|11307.6|11305.6|11310|11308|11299.8|11297.8|3606
1652703900000|2022-05-16 12:25:00|11306.9|11304.9|11308|11306|11308.4|11306.4|11302.6|11300.6|2373
1652704200000|2022-05-16 12:30:00|11310.8|11308.8|11314.7|11312.7|11315.5|11313.5|11310|11308|5078
1652704500000|2022-05-16 12:35:00|11315.5|11313.5|11318.6|11316.6|11318.6|11316.6|11314.7|11312.7|4229
1652704800000|2022-05-16 12:40:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11315.5|11313.5|3114
1652705100000|2022-05-16 12:45:00|11317.8|11315.8|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|1942
1652705400000|2022-05-16 12:50:00|11314.7|11312.7|11313.9|11311.9|11317.8|11315.8|11313.9|11311.9|4519
1652705700000|2022-05-16 12:55:00|11313.1|11311.1|11310.8|11308.8|11315.5|11313.5|11310.8|11308.8|2700
1652706000000|2022-05-16 13:00:00|11311.5|11309.5|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|2554
1652706300000|2022-05-16 13:05:00|11311.5|11309.5|11310.8|11308.8|11314.3|11312.3|11310.8|11308.8|2458
1652706600000|2022-05-16 13:10:00|11311.5|11309.5|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|1908
1652706900000|2022-05-16 13:15:00|11311.5|11309.5|11313.1|11311.1|11313.9|11311.9|11309.2|11307.2|2627
1652707200000|2022-05-16 13:20:00|11313.9|11311.9|11318.6|11316.6|11318.6|11316.6|11312.3|11310.3|2102
1652707500000|2022-05-16 13:25:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|4469
1652707800000|2022-05-16 13:30:00|11320.1|11318.1|11316.2|11314.2|11320.1|11318.1|11315.5|11313.5|3307
1652708100000|2022-05-16 13:35:00|11315.5|11313.5|11316.2|11314.2|11319.4|11317.4|11314.7|11312.7|10364
1652708400000|2022-05-16 13:40:00|11315.5|11313.5|11320.9|11318.9|11320.9|11318.9|11314.7|11312.7|2839
1652708700000|2022-05-16 13:45:00|11321.7|11319.7|11327.2|11325.2|11327.2|11325.2|11320.9|11318.9|6430
1652709000000|2022-05-16 13:50:00|11326.4|11324.4|11324.4|11322.4|11329.1|11327.1|11324|11322|5689
1652709300000|2022-05-16 13:55:00|11324.8|11322.8|11325.6|11323.6|11328.7|11326.7|11322.5|11320.5|7149
1652709600000|2022-05-16 14:00:00|11324.8|11322.8|11324|11322|11328|11326|11324|11322|2301
1652709900000|2022-05-16 14:05:00|11324.8|11322.8|11324|11322|11325.6|11323.6|11323.3|11321.3|4592
1652710200000|2022-05-16 14:10:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|2222
1652710500000|2022-05-16 14:15:00|11324.4|11322.4|11326.4|11324.4|11327.2|11325.2|11323.3|11321.3|2737
1652710800000|2022-05-16 14:20:00|11325.6|11323.6|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|1846
1652711100000|2022-05-16 14:25:00|11324.8|11322.8|11324.8|11322.8|11328|11326|11324.8|11322.8|4442
1652711400000|2022-05-16 14:30:00|11324|11322|11328.7|11326.7|11328.7|11326.7|11324|11322|2445
1652711700000|2022-05-16 14:35:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|1866
1652712000000|2022-05-16 14:40:00|11326.8|11324.8|11327.2|11325.2|11328|11326|11324.8|11322.8|3216
1652712300000|2022-05-16 14:45:00|11326.4|11324.4|11332.6|11330.6|11333.4|11331.4|11326.4|11324.4|4949
1652712600000|2022-05-16 14:50:00|11331.9|11329.9|11337.3|11335.3|11337.3|11335.3|11331.9|11329.9|5970
1652712900000|2022-05-16 14:55:00|11337.7|11335.7|11337.3|11335.3|11338.9|11336.9|11335|11333|6230
1652713200000|2022-05-16 15:00:00|11338.1|11336.1|11334.2|11332.2|11338.1|11336.1|11334.2|11332.2|4588
1652713500000|2022-05-16 15:05:00|11334.6|11332.6|11331.9|11329.9|11335|11333|11331.1|11329.1|3786
1652713800000|2022-05-16 15:10:00|11332.6|11330.6|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|2578
1652714100000|2022-05-16 15:15:00|11333.4|11331.4|11330.3|11328.3|11333.4|11331.4|11329.5|11327.5|1827
1652714400000|2022-05-16 15:20:00|11330.7|11328.7|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|2862
1652714700000|2022-05-16 15:25:00|11331.1|11329.1|11328.7|11326.7|11331.9|11329.9|11328.7|11326.7|2186
1652715000000|2022-05-16 15:30:00|11329.5|11327.5|11332.6|11330.6|11332.6|11330.6|11328.7|11326.7|1619
1652715300000|2022-05-16 15:35:00|11331.9|11329.9|11331.9|11329.9|11333.4|11331.4|11331.9|11329.9|7557
1652715600000|2022-05-16 15:40:00|11332.3|11330.3|11331.9|11329.9|11334.2|11332.2|11331.9|11329.9|3689
1652715900000|2022-05-16 15:45:00|11333.4|11331.4|11332.6|11330.6|11335|11333|11331.9|11329.9|2043
1652716200000|2022-05-16 15:50:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|2120
1652716500000|2022-05-16 15:55:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11330.3|11328.3|1524
1652716800000|2022-05-16 16:00:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11329.5|11327.5|1380
1652717100000|2022-05-16 16:05:00|11331.1|11329.1|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|2068
1652717400000|2022-05-16 16:10:00|11328.7|11326.7|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|894
1652717700000|2022-05-16 16:15:00|11329.1|11327.1|11328.7|11326.7|11331.1|11329.1|11328|11326|1503
1652718000000|2022-05-16 16:20:00|11328|11326|11328|11326|11328.7|11326.7|11327.6|11325.6|1221
1652718300000|2022-05-16 16:25:00|11328.3|11326.3|11326.4|11324.4|11328.7|11326.7|11325.6|11323.6|2458
1652718600000|2022-05-16 16:30:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1261
1652718900000|2022-05-16 16:35:00|11326.8|11324.8|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|687
1652719200000|2022-05-16 16:40:00|11326|11324|11328|11326|11328|11326|11325.6|11323.6|776
1652719500000|2022-05-16 16:45:00|11327.2|11325.2|11327.2|11325.2|11328|11326|11327.2|11325.2|1383
1652719800000|2022-05-16 16:50:00|11326.4|11324.4|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|827
1652720100000|2022-05-16 16:55:00|11330.7|11328.7|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|1181
1652720400000|2022-05-16 17:00:00|11330.3|11328.3|11328|11326|11330.3|11328.3|11328|11326|559
1652720700000|2022-05-16 17:05:00|11327.2|11325.2|11324|11322|11328|11326|11324|11322|1346
1652721000000|2022-05-16 17:10:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|4820
1652721300000|2022-05-16 17:15:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11324|11322|810
1652721600000|2022-05-16 17:20:00|11324|11322|11324|11322|11326.4|11324.4|11324|11322|981
1652721900000|2022-05-16 17:25:00|11324.8|11322.8|11322.5|11320.5|11324.8|11322.8|11322.5|11320.5|1400
1652722200000|2022-05-16 17:30:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|1298
1652722500000|2022-05-16 17:35:00|11320.9|11318.9|11324|11322|11324|11322|11320.1|11318.1|1329
1652722800000|2022-05-16 17:40:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11321.7|11319.7|819
1652723100000|2022-05-16 17:45:00|11322.5|11320.5|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|685
1652723400000|2022-05-16 17:50:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|1331
1652723700000|2022-05-16 17:55:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|696
1652724000000|2022-05-16 18:00:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|881
1652724300000|2022-05-16 18:05:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1752
1652724600000|2022-05-16 18:10:00|11321.3|11319.3|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|2382
1652724900000|2022-05-16 18:15:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|861
1652725200000|2022-05-16 18:20:00|11319.4|11317.4|11322.5|11320.5|11322.5|11320.5|11319.4|11317.4|1460
1652725500000|2022-05-16 18:25:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|1957
1652725800000|2022-05-16 18:30:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|1918
1652726100000|2022-05-16 18:35:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1856
1652726400000|2022-05-16 18:40:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|2414
1652726700000|2022-05-16 18:45:00|11324.8|11322.8|11326.4|11324.4|11326.4|11324.4|11324.8|11322.8|2538
1652727000000|2022-05-16 18:50:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|2284
1652727300000|2022-05-16 18:55:00|11325.6|11323.6|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|7239
1652727600000|2022-05-16 19:00:00|11328.7|11326.7|11328|11326|11331.1|11329.1|11328|11326|10675
1652727900000|2022-05-16 19:05:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11326.4|11324.4|3325
1652728200000|2022-05-16 19:10:00|11328.3|11326.3|11329.5|11327.5|11330.3|11328.3|11328|11326|1415
1652728500000|2022-05-16 19:15:00|11330.3|11328.3|11329.1|11327.1|11331.1|11329.1|11328|11326|3516
1652728800000|2022-05-16 19:20:00|11329.5|11327.5|11328|11326|11329.5|11327.5|11328|11326|1458
1652729100000|2022-05-16 19:25:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11326.4|11324.4|1774
1652729400000|2022-05-16 19:30:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11324.8|11322.8|4928
1652729700000|2022-05-16 19:35:00|11326.4|11324.4|11327.2|11325.2|11328|11326|11325.6|11323.6|2365
1652730000000|2022-05-16 19:40:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|2658
1652730300000|2022-05-16 19:45:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|2514
1652730600000|2022-05-16 19:50:00|11323.3|11321.3|11328|11326|11328|11326|11323.3|11321.3|1213
1652730900000|2022-05-16 19:55:00|11328.7|11326.7|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|1934
1652731200000|2022-05-16 20:00:00|11326.4|11324.4|11329.5|11327.5|11330.3|11328.3|11325.6|11323.6|3191
1652731500000|2022-05-16 20:05:00|11328.7|11326.7|11327.2|11325.2|11329.5|11327.5|11327.2|11325.2|1546
1652731800000|2022-05-16 20:10:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11324.8|11322.8|2922
1652732100000|2022-05-16 20:15:00|11325.6|11323.6|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|1492
1652732400000|2022-05-16 20:20:00|11326.8|11324.8|11328.7|11326.7|11328.7|11326.7|11326.8|11324.8|1299
1652732700000|2022-05-16 20:25:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|471
1652733000000|2022-05-16 20:30:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11328|11326|825
1652733300000|2022-05-16 20:35:00|11328|11326|11328|11326|11328.7|11326.7|11327.2|11325.2|1085
1652733600000|2022-05-16 20:40:00|11327.2|11325.2|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|948
1652733900000|2022-05-16 20:45:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|557
1652734200000|2022-05-16 20:50:00|||||||||326
1652734500000|2022-05-16 20:55:00|11325.6|11323.6|11325.6|11323.6|11326.4|11324.4|11325.6|11323.6|924
1652738400000|2022-05-16 22:00:00|11331.1|11329.1|11331.5|11329.5|11335.8|11333.8|11330.7|11328.7|1092
1652738700000|2022-05-16 22:05:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11329.5|11327.5|191
1652739000000|2022-05-16 22:10:00|||||||||22
1652739300000|2022-05-16 22:15:00|11330.3|11328.3|11331.1|11329.1|11331.9|11329.9|11330.3|11328.3|88
1652739600000|2022-05-16 22:20:00|11331.9|11329.9|11331.1|11329.1|11331.9|11329.9|11331.1|11329.1|62
1652739900000|2022-05-16 22:25:00|||||||||6
1652740200000|2022-05-16 22:30:00|11331.9|11329.9|11330.3|11328.3|11331.9|11329.9|11330.3|11328.3|119
1652740500000|2022-05-16 22:35:00|11329.9|11327.9|11330.3|11328.3|11331.1|11329.1|11329.5|11327.5|96
1652740800000|2022-05-16 22:40:00|11329.9|11327.9|11329.9|11327.9|11329.9|11327.9|11329.9|11327.9|89
1652741100000|2022-05-16 22:45:00|11330.3|11328.3|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|140
1652741400000|2022-05-16 22:50:00|11329.9|11327.9|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|145
1652741700000|2022-05-16 22:55:00|11329.9|11327.9|11329.5|11327.5|11330.3|11328.3|11329.5|11327.5|320
1652742000000|2022-05-16 23:00:00|11329.1|11327.1|11329.5|11327.5|11329.5|11327.5|11328.7|11326.7|97
1652742300000|2022-05-16 23:05:00|11329.1|11327.1|11330.3|11328.3|11330.3|11328.3|11328.7|11326.7|252
1652742600000|2022-05-16 23:10:00|11331.1|11329.1|11329.5|11327.5|11331.1|11329.1|11329.5|11327.5|173
1652742900000|2022-05-16 23:15:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|59
1652743200000|2022-05-16 23:20:00|11328|11326|11327.6|11325.6|11328|11326|11327.2|11325.2|85
1652743500000|2022-05-16 23:25:00|11328|11326|11328|11326|11328|11326|11327.2|11325.2|365
1652743800000|2022-05-16 23:30:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11327.2|11325.2|95
1652744100000|2022-05-16 23:35:00|11328.7|11326.7|11329.5|11327.5|11330.7|11328.7|11328.7|11326.7|232
1652744400000|2022-05-16 23:40:00|11330.3|11328.3|11328.7|11326.7|11330.3|11328.3|11328|11326|228
1652744700000|2022-05-16 23:45:00|11328|11326|11327.2|11325.2|11328.7|11326.7|11327.2|11325.2|251
1652745000000|2022-05-16 23:50:00|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|11326.4|11324.4|17
1652745300000|2022-05-16 23:55:00|11327.2|11325.2|11326.4|11324.4|11327.2|11325.2|11326.4|11324.4|113
1652745600000|2022-05-17 00:00:00|11326.8|11324.8|11330.3|11328.3|11331.1|11329.1|11326.8|11324.8|502
1652745900000|2022-05-17 00:05:00|11329.5|11327.5|11330.3|11328.3|11332.6|11330.6|11329.5|11327.5|478
1652746200000|2022-05-17 00:10:00|11329.5|11327.5|11328|11326|11329.5|11327.5|11328|11326|239
1652746500000|2022-05-17 00:15:00|11327.2|11325.2|11323.3|11321.3|11327.2|11325.2|11323.3|11321.3|794
1652746800000|2022-05-17 00:20:00|11323.7|11321.7|11322.5|11320.5|11324.8|11322.8|11321.3|11319.3|602
1652747100000|2022-05-17 00:25:00|11321.7|11319.7|11320.5|11318.5|11321.7|11319.7|11320.1|11318.1|237
1652747400000|2022-05-17 00:30:00|11320.1|11318.1|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|274
1652747700000|2022-05-17 00:35:00|11321.3|11319.3|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|197
1652748000000|2022-05-17 00:40:00|11322.1|11320.1|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|221
1652748300000|2022-05-17 00:45:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|192
1652748600000|2022-05-17 00:50:00|11320.5|11318.5|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|336
1652748900000|2022-05-17 00:55:00|11321.7|11319.7|11321.7|11319.7|11324.4|11322.4|11321.7|11319.7|1020
1652749200000|2022-05-17 01:00:00|11321.3|11319.3|11323.3|11321.3|11324|11322|11320.5|11318.5|326
1652749500000|2022-05-17 01:05:00|11322.9|11320.9|11324.8|11322.8|11324.8|11322.8|11322.9|11320.9|1310
1652749800000|2022-05-17 01:10:00|11325.6|11323.6|11325.2|11323.2|11325.6|11323.6|11323.7|11321.7|391
1652750100000|2022-05-17 01:15:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324.8|11322.8|351
1652750400000|2022-05-17 01:20:00|11325.2|11323.2|11324|11322|11325.6|11323.6|11323.3|11321.3|354
1652750700000|2022-05-17 01:25:00|11323.7|11321.7|11321.3|11319.3|11323.7|11321.7|11321.3|11319.3|95
1652751000000|2022-05-17 01:30:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.9|11318.9|310
1652751300000|2022-05-17 01:35:00|11324.4|11322.4|11320.1|11318.1|11324.8|11322.8|11318.6|11316.6|251
1652751600000|2022-05-17 01:40:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|308
1652751900000|2022-05-17 01:45:00|11324.4|11322.4|11324|11322|11324.4|11322.4|11322.9|11320.9|250
1652752200000|2022-05-17 01:50:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.9|11320.9|503
1652752500000|2022-05-17 01:55:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11321.7|11319.7|227
1652752800000|2022-05-17 02:00:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11317.8|11315.8|945
1652753100000|2022-05-17 02:05:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|286
1652753400000|2022-05-17 02:10:00|11319.8|11317.8|11318.6|11316.6|11322.5|11320.5|11318.6|11316.6|402
1652753700000|2022-05-17 02:15:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|1393
1652754000000|2022-05-17 02:20:00|11320.1|11318.1|11320.1|11318.1|11320.5|11318.5|11319.4|11317.4|483
1652754300000|2022-05-17 02:25:00|11320.5|11318.5|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|700
1652754600000|2022-05-17 02:30:00|11317|11315|11319.4|11317.4|11319.4|11317.4|11317|11315|1297
1652754900000|2022-05-17 02:35:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|663
1652755200000|2022-05-17 02:40:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|291
1652755500000|2022-05-17 02:45:00|11318.2|11316.2|11319.4|11317.4|11320.1|11318.1|11318.2|11316.2|160
1652755800000|2022-05-17 02:50:00|11319.8|11317.8|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|65
1652756100000|2022-05-17 02:55:00|11319.8|11317.8|11318.6|11316.6|11320.1|11318.1|11318.6|11316.6|300
1652756400000|2022-05-17 03:00:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|85
1652756700000|2022-05-17 03:05:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|184
1652757000000|2022-05-17 03:10:00|11318.2|11316.2|11317|11315|11318.6|11316.6|11317|11315|172
1652757300000|2022-05-17 03:15:00|11317.8|11315.8|11318.6|11316.6|11318.6|11316.6|11317.4|11315.4|87
1652757600000|2022-05-17 03:20:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11317|11315|311
1652757900000|2022-05-17 03:25:00|11314.7|11312.7|11314.7|11312.7|11315.8|11313.8|11314.7|11312.7|594
1652758200000|2022-05-17 03:30:00|11315.1|11313.1|11311.5|11309.5|11315.5|11313.5|11310|11308|1553
1652758500000|2022-05-17 03:35:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310|11308|401
1652758800000|2022-05-17 03:40:00|11310.4|11308.4|11310|11308|11310.4|11308.4|11309.2|11307.2|925
1652759100000|2022-05-17 03:45:00|11310.4|11308.4|11308.8|11306.8|11311.2|11309.2|11308.4|11306.4|578
1652759400000|2022-05-17 03:50:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|471
1652759700000|2022-05-17 03:55:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|91
1652760000000|2022-05-17 04:00:00|11309.6|11307.6|11309.2|11307.2|11310|11308|11309.2|11307.2|332
1652760300000|2022-05-17 04:05:00|11309.6|11307.6|11309.2|11307.2|11310.8|11308.8|11309.2|11307.2|354
1652760600000|2022-05-17 04:10:00|11309.6|11307.6|11309.2|11307.2|11310|11308|11309.2|11307.2|499
1652760900000|2022-05-17 04:15:00|11309.6|11307.6|11308.4|11306.4|11309.6|11307.6|11307.6|11305.6|305
1652761200000|2022-05-17 04:20:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|184
1652761500000|2022-05-17 04:25:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|536
1652761800000|2022-05-17 04:30:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|223
1652762100000|2022-05-17 04:35:00|11308|11306|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|136
1652762400000|2022-05-17 04:40:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|242
1652762700000|2022-05-17 04:45:00|11308|11306|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|269
1652763000000|2022-05-17 04:50:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|243
1652763300000|2022-05-17 04:55:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|466
1652763600000|2022-05-17 05:00:00|11306.1|11304.1|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|283
1652763900000|2022-05-17 05:05:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|476
1652764200000|2022-05-17 05:10:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|326
1652764500000|2022-05-17 05:15:00|11310|11308|11308.4|11306.4|11310|11308|11307.6|11305.6|355
1652764800000|2022-05-17 05:20:00|11309.2|11307.2|11308.4|11306.4|11310|11308|11308.4|11306.4|354
1652765100000|2022-05-17 05:25:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|193
1652765400000|2022-05-17 05:30:00|11309.2|11307.2|11311.5|11309.5|11311.5|11309.5|11309.2|11307.2|443
1652765700000|2022-05-17 05:35:00|11311.2|11309.2|11308.4|11306.4|11311.2|11309.2|11308.4|11306.4|350
1652766000000|2022-05-17 05:40:00|11308.8|11306.8|11308.4|11306.4|11308.8|11306.8|11307.6|11305.6|217
1652766300000|2022-05-17 05:45:00|11309.2|11307.2|11307.3|11305.3|11309.2|11307.2|11306.9|11304.9|339
1652766600000|2022-05-17 05:50:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|167
1652766900000|2022-05-17 05:55:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|301
1652767200000|2022-05-17 06:00:00|11307.3|11305.3|11306.1|11304.1|11307.6|11305.6|11304.5|11302.5|822
1652767500000|2022-05-17 06:05:00|11306.9|11304.9|11309.6|11307.6|11310|11308|11306.1|11304.1|1008
1652767800000|2022-05-17 06:10:00|11309.2|11307.2|11310|11308|11310|11308|11306.9|11304.9|1515
1652768100000|2022-05-17 06:15:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|744
1652768400000|2022-05-17 06:20:00|11309.2|11307.2|11309.2|11307.2|11310.8|11308.8|11308|11306|276
1652768700000|2022-05-17 06:25:00|11310|11308|11310|11308|11310|11308|11308.4|11306.4|562
1652769000000|2022-05-17 06:30:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|357
1652769300000|2022-05-17 06:35:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|360
1652769600000|2022-05-17 06:40:00|11309.2|11307.2|11309.2|11307.2|11310|11308|11309.2|11307.2|154
1652769900000|2022-05-17 06:45:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|324
1652770200000|2022-05-17 06:50:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|999
1652770500000|2022-05-17 06:55:00|11308.4|11306.4|11310.8|11308.8|11310.8|11308.8|11307.6|11305.6|714
1652770800000|2022-05-17 07:00:00|11310.4|11308.4|11306.1|11304.1|11310.4|11308.4|11305.3|11303.3|1753
1652771100000|2022-05-17 07:05:00|11305.3|11303.3|11303|11301|11305.3|11303.3|11302.2|11300.2|3405
1652771400000|2022-05-17 07:10:00|11303.7|11301.7|11305.3|11303.3|11305.3|11303.3|11303|11301|1607
1652771700000|2022-05-17 07:15:00|11306.1|11304.1|11306.5|11304.5|11306.9|11304.9|11304.5|11302.5|1088
1652772000000|2022-05-17 07:20:00|11306.1|11304.1|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|1100
1652772300000|2022-05-17 07:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|657
1652772600000|2022-05-17 07:30:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|1165
1652772900000|2022-05-17 07:35:00|11307.6|11305.6|11310|11308|11311.5|11309.5|11307.6|11305.6|1304
1652773200000|2022-05-17 07:40:00|11309.2|11307.2|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|441
1652773500000|2022-05-17 07:45:00|11308.4|11306.4|11309.6|11307.6|11310|11308|11308.4|11306.4|188
1652773800000|2022-05-17 07:50:00|11310|11308|11309.2|11307.2|11310|11308|11307.6|11305.6|507
1652774100000|2022-05-17 07:55:00|11308.4|11306.4|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|961
1652774400000|2022-05-17 08:00:00|11307.3|11305.3|11309.6|11307.6|11310|11308|11307.3|11305.3|521
1652774700000|2022-05-17 08:05:00|11310|11308|11306.9|11304.9|11310.8|11308.8|11306.9|11304.9|656
1652775000000|2022-05-17 08:10:00|11307.6|11305.6|11303|11301|11307.6|11305.6|11303|11301|1486
1652775300000|2022-05-17 08:15:00|11303.3|11301.3|11303.7|11301.7|11303.7|11301.7|11302.2|11300.2|1948
1652775600000|2022-05-17 08:20:00|11304.5|11302.5|11304.5|11302.5|11305.3|11303.3|11303.7|11301.7|698
1652775900000|2022-05-17 08:25:00|11304.9|11302.9|11307.6|11305.6|11309.2|11307.2|11304.5|11302.5|947
1652776200000|2022-05-17 08:30:00|11308|11306|11308.4|11306.4|11310.8|11308.8|11306.1|11304.1|864
1652776500000|2022-05-17 08:35:00|11309.2|11307.2|11306.9|11304.9|11310|11308|11306.1|11304.1|988
1652776800000|2022-05-17 08:40:00|11307.6|11305.6|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|579
1652777100000|2022-05-17 08:45:00|11308.4|11306.4|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|391
1652777400000|2022-05-17 08:50:00|11306.9|11304.9|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|599
1652777700000|2022-05-17 08:55:00|11308|11306|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|275
1652778000000|2022-05-17 09:00:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11304.5|11302.5|1137
1652778300000|2022-05-17 09:05:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|371
1652778600000|2022-05-17 09:10:00|11308.4|11306.4|11311.5|11309.5|11312.3|11310.3|11307.6|11305.6|1208
1652778900000|2022-05-17 09:15:00|11310.8|11308.8|11309.2|11307.2|11312.3|11310.3|11308.4|11306.4|694
1652779200000|2022-05-17 09:20:00|11308.8|11306.8|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|512
1652779500000|2022-05-17 09:25:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|765
1652779800000|2022-05-17 09:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|987
1652780100000|2022-05-17 09:35:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|977
1652780400000|2022-05-17 09:40:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|183
1652780700000|2022-05-17 09:45:00|11306.1|11304.1|11304.5|11302.5|11306.9|11304.9|11304.5|11302.5|540
1652781000000|2022-05-17 09:50:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11303|11301|521
1652781300000|2022-05-17 09:55:00|11304.1|11302.1|11307.6|11305.6|11308.4|11306.4|11303.7|11301.7|659
1652781600000|2022-05-17 10:00:00|11306.9|11304.9|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|733
1652781900000|2022-05-17 10:05:00|11305.3|11303.3|11307.6|11305.6|11307.6|11305.6|11305.3|11303.3|322
1652782200000|2022-05-17 10:10:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.1|11304.1|385
1652782500000|2022-05-17 10:15:00|11306.1|11304.1|11303|11301|11307.6|11305.6|11303|11301|1763
1652782800000|2022-05-17 10:20:00|11302.2|11300.2|11299.8|11297.8|11303.7|11301.7|11298.3|11296.3|2828
1652783100000|2022-05-17 10:25:00|11299.4|11297.4|11302.2|11300.2|11303|11301|11299|11297|1539
1652783400000|2022-05-17 10:30:00|11301.8|11299.8|11301.4|11299.4|11302.2|11300.2|11299|11297|895
1652783700000|2022-05-17 10:35:00|11301|11299|11303|11301|11303|11301|11300.6|11298.6|557
1652784000000|2022-05-17 10:40:00|11303.3|11301.3|11303.7|11301.7|11304.5|11302.5|11303|11301|688
1652784300000|2022-05-17 10:45:00|11303|11301|11301.4|11299.4|11303.7|11301.7|11301.4|11299.4|374
1652784600000|2022-05-17 10:50:00|11300.6|11298.6|11301.4|11299.4|11302.2|11300.2|11300.2|11298.2|454
1652784900000|2022-05-17 10:55:00|11301.8|11299.8|11299.8|11297.8|11302.2|11300.2|11299.4|11297.4|991
1652785200000|2022-05-17 11:00:00|11299|11297|11299|11297|11299|11297|11297.5|11295.5|979
1652785500000|2022-05-17 11:05:00|11299.8|11297.8|11302.2|11300.2|11302.2|11300.2|11299|11297|987
1652785800000|2022-05-17 11:10:00|11302.6|11300.6|11301.4|11299.4|11302.6|11300.6|11299.8|11297.8|861
1652786100000|2022-05-17 11:15:00|11302.2|11300.2|11302.2|11300.2|11302.2|11300.2|11299.8|11297.8|815
1652786400000|2022-05-17 11:20:00|11303|11301|11302.2|11300.2|11303|11301|11301.4|11299.4|605
1652786700000|2022-05-17 11:25:00|11303|11301|11304.5|11302.5|11305.3|11303.3|11302.2|11300.2|1586
1652787000000|2022-05-17 11:30:00|11303.7|11301.7|11303.7|11301.7|11304.5|11302.5|11303|11301|365
1652787300000|2022-05-17 11:35:00|11304.5|11302.5|11301.4|11299.4|11304.5|11302.5|11301.4|11299.4|2515
1652787600000|2022-05-17 11:40:00|11300.6|11298.6|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|1791
1652787900000|2022-05-17 11:45:00|11299|11297|11299|11297|11299.4|11297.4|11298.3|11296.3|2411
1652788200000|2022-05-17 11:50:00|11298.3|11296.3|11298.3|11296.3|11299|11297|11297.5|11295.5|1277
1652788500000|2022-05-17 11:55:00|11299|11297|11299|11297|11299.8|11297.8|11298.3|11296.3|1056
1652788800000|2022-05-17 12:00:00|11298.3|11296.3|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|1062
1652789100000|2022-05-17 12:05:00|11300.6|11298.6|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|3091
1652789400000|2022-05-17 12:10:00|11302.2|11300.2|11297.5|11295.5|11302.2|11300.2|11296.7|11294.7|2409
1652789700000|2022-05-17 12:15:00|11298.3|11296.3|11299.8|11297.8|11299.8|11297.8|11295.1|11293.1|3144
1652790000000|2022-05-17 12:20:00|11299|11297|11295.1|11293.1|11299|11297|11293.6|11291.6|3577
1652790300000|2022-05-17 12:25:00|11294.4|11292.4|11293.6|11291.6|11295.1|11293.1|11292.8|11290.8|3963
1652790600000|2022-05-17 12:30:00|11292.8|11290.8|11286.5|11284.5|11292.8|11290.8|11279.5|11277.5|9847
1652790900000|2022-05-17 12:35:00|11285.8|11283.8|11287.3|11285.3|11290.5|11288.5|11285|11283|8316
1652791200000|2022-05-17 12:40:00|11286.9|11284.9|11285.8|11283.8|11288.9|11286.9|11284.2|11282.2|4081
1652791500000|2022-05-17 12:45:00|11285.4|11283.4|11281.1|11279.1|11286.5|11284.5|11281.1|11279.1|6056
1652791800000|2022-05-17 12:50:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.5|11279.5|9609
1652792100000|2022-05-17 12:55:00|11287.3|11285.3|11280.3|11278.3|11287.3|11285.3|11279.5|11277.5|4964
1652792400000|2022-05-17 13:00:00|11280.7|11278.7|11281.9|11279.9|11283.4|11281.4|11278|11276|5021
1652792700000|2022-05-17 13:05:00|11281.1|11279.1|11278.7|11276.7|11281.9|11279.9|11278.7|11276.7|2852
1652793000000|2022-05-17 13:10:00|11279.5|11277.5|11278|11276|11281.1|11279.1|11278|11276|2505
1652793300000|2022-05-17 13:15:00|11277.2|11275.2|11278.7|11276.7|11278.7|11276.7|11274.8|11272.8|4933
1652793600000|2022-05-17 13:20:00|11278|11276|11278|11276|11280.3|11278.3|11277.2|11275.2|2169
1652793900000|2022-05-17 13:25:00|11277.6|11275.6|11274|11272|11277.6|11275.6|11274|11272|2978
1652794200000|2022-05-17 13:30:00|11273.3|11271.3|11276.4|11274.4|11276.4|11274.4|11270.9|11268.9|5704
1652794500000|2022-05-17 13:35:00|11277.2|11275.2|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|4000
1652794800000|2022-05-17 13:40:00|11275.6|11273.6|11278|11276|11279.5|11277.5|11275.6|11273.6|3594
1652795100000|2022-05-17 13:45:00|11278.7|11276.7|11275.6|11273.6|11279.5|11277.5|11274.8|11272.8|4882
1652795400000|2022-05-17 13:50:00|11276|11274|11277.6|11275.6|11278.7|11276.7|11274|11272|2947
1652795700000|2022-05-17 13:55:00|11277.2|11275.2|11276.4|11274.4|11279.5|11277.5|11275.6|11273.6|4923
1652796000000|2022-05-17 14:00:00|11277.2|11275.2|11276.4|11274.4|11278|11276|11276.4|11274.4|4861
1652796300000|2022-05-17 14:05:00|11275.6|11273.6|11278|11276|11278|11276|11274.8|11272.8|2444
1652796600000|2022-05-17 14:10:00|11278.7|11276.7|11280.3|11278.3|11281.1|11279.1|11278|11276|4236
1652796900000|2022-05-17 14:15:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11280.3|11278.3|7234
1652797200000|2022-05-17 14:20:00|11281.9|11279.9|11283.4|11281.4|11284.2|11282.2|11281.1|11279.1|3638
1652797500000|2022-05-17 14:25:00|11283.8|11281.8|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|4336
1652797800000|2022-05-17 14:30:00|11285.4|11283.4|11287.3|11285.3|11288.1|11286.1|11284.6|11282.6|2192
1652798100000|2022-05-17 14:35:00|11287.7|11285.7|11290.5|11288.5|11292|11290|11287.3|11285.3|6321
1652798400000|2022-05-17 14:40:00|11291.2|11289.2|11293.6|11291.6|11294.4|11292.4|11290.5|11288.5|4146
1652798700000|2022-05-17 14:45:00|11294|11292|11288.9|11286.9|11294.4|11292.4|11288.9|11286.9|3860
1652799000000|2022-05-17 14:50:00|11289.7|11287.7|11285|11283|11289.7|11287.7|11285|11283|2241
1652799300000|2022-05-17 14:55:00|11285.8|11283.8|11283.4|11281.4|11285.8|11283.8|11282.6|11280.6|2496
1652799600000|2022-05-17 15:00:00|11284.2|11282.2|11281.9|11279.9|11284.2|11282.2|11281.1|11279.1|2313
1652799900000|2022-05-17 15:05:00|11282.6|11280.6|11278.7|11276.7|11282.6|11280.6|11278|11276|4129
1652800200000|2022-05-17 15:10:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11277.6|11275.6|3430
1652800500000|2022-05-17 15:15:00|11281.9|11279.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|3706
1652800800000|2022-05-17 15:20:00|11281.1|11279.1|11280.3|11278.3|11281.9|11279.9|11279.1|11277.1|4628
1652801100000|2022-05-17 15:25:00|11279.9|11277.9|11280.3|11278.3|11281.9|11279.9|11279.5|11277.5|7782
1652801400000|2022-05-17 15:30:00|11279.9|11277.9|11278.7|11276.7|11280.3|11278.3|11278|11276|3163
1652801700000|2022-05-17 15:35:00|11278|11276|11278|11276|11278|11276|11276.4|11274.4|620
1652802000000|2022-05-17 15:40:00|11278.7|11276.7|11277.2|11275.2|11278.7|11276.7|11276.4|11274.4|1179
1652802300000|2022-05-17 15:45:00|11278|11276|11278.7|11276.7|11280.3|11278.3|11278|11276|4670
1652802600000|2022-05-17 15:50:00|11278|11276|11275.6|11273.6|11278.7|11276.7|11275.6|11273.6|1540
1652802900000|2022-05-17 15:55:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|4016
1652803200000|2022-05-17 16:00:00|11277.2|11275.2|11275.6|11273.6|11277.2|11275.2|11275.6|11273.6|1842
1652803500000|2022-05-17 16:05:00|11276.4|11274.4|11281.1|11279.1|11281.9|11279.9|11276.4|11274.4|5626
1652803800000|2022-05-17 16:10:00|11280.7|11278.7|11275.6|11273.6|11280.7|11278.7|11274.8|11272.8|2266
1652804100000|2022-05-17 16:15:00|11274.8|11272.8|11277.2|11275.2|11278|11276|11274|11272|2656
1652804400000|2022-05-17 16:20:00|11276.8|11274.8|11279.5|11277.5|11280.3|11278.3|11276.8|11274.8|1143
1652804700000|2022-05-17 16:25:00|11279.1|11277.1|11278.7|11276.7|11279.5|11277.5|11278.7|11276.7|724
1652805000000|2022-05-17 16:30:00|11278.3|11276.3|11278|11276|11279.5|11277.5|11277.2|11275.2|1961
1652805300000|2022-05-17 16:35:00|11277.6|11275.6|11274.8|11272.8|11278.7|11276.7|11274|11272|2162
1652805600000|2022-05-17 16:40:00|11274|11272|11273.3|11271.3|11274|11272|11272.5|11270.5|2922
1652805900000|2022-05-17 16:45:00|11274|11272|11272.5|11270.5|11274|11272|11270.9|11268.9|1324
1652806200000|2022-05-17 16:50:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.1|11268.1|1446
1652806500000|2022-05-17 16:55:00|11270.1|11268.1|11270.9|11268.9|11271.7|11269.7|11269.4|11267.4|3210
1652806800000|2022-05-17 17:00:00|11271.7|11269.7|11272.5|11270.5|11273.3|11271.3|11271.7|11269.7|2684
1652807100000|2022-05-17 17:05:00|11271.7|11269.7|11274|11272|11274|11272|11271.7|11269.7|871
1652807400000|2022-05-17 17:10:00|11274.8|11272.8|11274.8|11272.8|11275.6|11273.6|11274|11272|2529
1652807700000|2022-05-17 17:15:00|11275.6|11273.6|11278|11276|11279.5|11277.5|11274.8|11272.8|2864
1652808000000|2022-05-17 17:20:00|11277.2|11275.2|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|2039
1652808300000|2022-05-17 17:25:00|11281.1|11279.1|11281.1|11279.1|11281.9|11279.9|11280.3|11278.3|1911
1652808600000|2022-05-17 17:30:00|11280.3|11278.3|11277.2|11275.2|11280.3|11278.3|11276.4|11274.4|1403
1652808900000|2022-05-17 17:35:00|11276.4|11274.4|11275.6|11273.6|11277.2|11275.2|11274.8|11272.8|1025
1652809200000|2022-05-17 17:40:00|11275.2|11273.2|11275.6|11273.6|11275.6|11273.6|11274|11272|1347
1652809500000|2022-05-17 17:45:00|11274.8|11272.8|11276.4|11274.4|11276.4|11274.4|11274.8|11272.8|4032
1652809800000|2022-05-17 17:50:00|11275.6|11273.6|11275.6|11273.6|11276.4|11274.4|11274.8|11272.8|995
1652810100000|2022-05-17 17:55:00|11276.4|11274.4|11276.4|11274.4|11278|11276|11275.6|11273.6|1914
1652810400000|2022-05-17 18:00:00|11276|11274|11275.6|11273.6|11278|11276|11274.8|11272.8|1371
1652810700000|2022-05-17 18:05:00|11275.2|11273.2|11276.4|11274.4|11278.7|11276.7|11272.5|11270.5|3497
1652811000000|2022-05-17 18:10:00|11276|11274|11265.5|11263.5|11276.4|11274.4|11262.3|11260.3|9654
1652811300000|2022-05-17 18:15:00|11266.2|11264.2|11267.8|11265.8|11269.4|11267.4|11265.8|11263.8|4872
1652811600000|2022-05-17 18:20:00|11267|11265|11268.6|11266.6|11271.7|11269.7|11266.2|11264.2|6141
1652811900000|2022-05-17 18:25:00|11269.4|11267.4|11270.1|11268.1|11272.5|11270.5|11267.8|11265.8|2211
1652812200000|2022-05-17 18:30:00|11270.9|11268.9|11267|11265|11271.7|11269.7|11266.2|11264.2|2569
1652812500000|2022-05-17 18:35:00|11266.2|11264.2|11267|11265|11268.6|11266.6|11264.7|11262.7|4308
1652812800000|2022-05-17 18:40:00|11267.8|11265.8|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|59213
1652813100000|2022-05-17 18:45:00|11270.9|11268.9|11272.5|11270.5|11275.6|11273.6|11270.1|11268.1|4921
1652813400000|2022-05-17 18:50:00|11271.7|11269.7|11271.7|11269.7|11273.3|11271.3|11269.4|11267.4|2376
1652813700000|2022-05-17 18:55:00|11270.9|11268.9|11267|11265|11270.9|11268.9|11266.2|11264.2|5114
1652814000000|2022-05-17 19:00:00|11266.2|11264.2|11264.7|11262.7|11267|11265|11263.1|11261.1|14201
1652814300000|2022-05-17 19:05:00|11265.5|11263.5|11266.2|11264.2|11266.2|11264.2|11262.3|11260.3|3783
1652814600000|2022-05-17 19:10:00|11267|11265|11263.1|11261.1|11267|11265|11261.5|11259.5|4021
1652814900000|2022-05-17 19:15:00|11262.3|11260.3|11261.5|11259.5|11263.1|11261.1|11261.5|11259.5|2762
1652815200000|2022-05-17 19:20:00|11262.3|11260.3|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|2598
1652815500000|2022-05-17 19:25:00|11261.9|11259.9|11261.5|11259.5|11263.9|11261.9|11261.5|11259.5|1424
1652815800000|2022-05-17 19:30:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|1228
1652816100000|2022-05-17 19:35:00|11262.3|11260.3|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|930
1652816400000|2022-05-17 19:40:00|11263.9|11261.9|11264.7|11262.7|11267|11265|11260.8|11258.8|5391
1652816700000|2022-05-17 19:45:00|11263.9|11261.9|11261.5|11259.5|11264.7|11262.7|11260.8|11258.8|2962
1652817000000|2022-05-17 19:50:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|1319
1652817300000|2022-05-17 19:55:00|11263.1|11261.1|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|1821
1652817600000|2022-05-17 20:00:00|11261.5|11259.5|11259.2|11257.2|11261.5|11259.5|11258.4|11256.4|2573
1652817900000|2022-05-17 20:05:00|11260|11258|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|3138
1652818200000|2022-05-17 20:10:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11258.4|11256.4|3162
1652818500000|2022-05-17 20:15:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|4144
1652818800000|2022-05-17 20:20:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11257.6|11255.6|1188
1652819100000|2022-05-17 20:25:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|1577
1652819400000|2022-05-17 20:30:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.9|11254.9|1091
1652819700000|2022-05-17 20:35:00|11257.6|11255.6|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|1204
1652820000000|2022-05-17 20:40:00|11259.2|11257.2|11258.4|11256.4|11259.2|11257.2|11257.6|11255.6|818
1652820300000|2022-05-17 20:45:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.1|11254.1|2769
1652820600000|2022-05-17 20:50:00|11258.4|11256.4|11259.2|11257.2|11259.2|11257.2|11258.4|11256.4|2650
1652820900000|2022-05-17 20:55:00|11260|11258|11259.2|11257.2|11260.8|11258.8|11259.2|11257.2|1243
1652824800000|2022-05-17 22:00:00|11257.6|11255.6|11259.2|11257.2|11260|11258|11257.6|11255.6|319
1652825100000|2022-05-17 22:05:00|11258.4|11256.4|11257.6|11255.6|11258.4|11256.4|11257.6|11255.6|53
1652825400000|2022-05-17 22:10:00|11258.4|11256.4|11258|11256|11258.4|11256.4|11258|11256|91
1652825700000|2022-05-17 22:15:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11256.9|11254.9|227
1652826000000|2022-05-17 22:20:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|72
1652826300000|2022-05-17 22:25:00|11257.6|11255.6|11256.9|11254.9|11257.6|11255.6|11256.9|11254.9|255
1652826600000|2022-05-17 22:30:00|11257.3|11255.3|11257.6|11255.6|11258.4|11256.4|11256.9|11254.9|211
1652826900000|2022-05-17 22:35:00|11256.9|11254.9|11260.8|11258.8|11260.8|11258.8|11256.9|11254.9|502
1652827200000|2022-05-17 22:40:00|11260|11258|11261.5|11259.5|11261.5|11259.5|11260|11258|198
1652827500000|2022-05-17 22:45:00|11262.3|11260.3|11261.5|11259.5|11262.3|11260.3|11261.2|11259.2|223
1652827800000|2022-05-17 22:50:00|11261.9|11259.9|11260.8|11258.8|11262.3|11260.3|11260.8|11258.8|155
1652828100000|2022-05-17 22:55:00|11260|11258|11259.2|11257.2|11260|11258|11259.2|11257.2|556
1652828400000|2022-05-17 23:00:00|11259.6|11257.6|11258.4|11256.4|11259.6|11257.6|11257.6|11255.6|734
1652828700000|2022-05-17 23:05:00|11259.2|11257.2|11256.9|11254.9|11259.2|11257.2|11256.9|11254.9|154
1652829000000|2022-05-17 23:10:00|11256.1|11254.1|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|151
1652829300000|2022-05-17 23:15:00|11257.3|11255.3|11258.4|11256.4|11258.4|11256.4|11256.9|11254.9|219
1652829600000|2022-05-17 23:20:00|11258|11256|11259.2|11257.2|11260|11258|11257.6|11255.6|234
1652829900000|2022-05-17 23:25:00|11258.4|11256.4|11256.9|11254.9|11258.4|11256.4|11256.1|11254.1|153
1652830200000|2022-05-17 23:30:00|11256.5|11254.5|11256.9|11254.9|11256.9|11254.9|11255.3|11253.3|182
1652830500000|2022-05-17 23:35:00|11257.3|11255.3|11258.4|11256.4|11259.2|11257.2|11256.9|11254.9|122
1652830800000|2022-05-17 23:40:00|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|11257.6|11255.6|136
1652831100000|2022-05-17 23:45:00|11258|11256|11259.2|11257.2|11259.6|11257.6|11257.6|11255.6|157
1652831400000|2022-05-17 23:50:00|11258.8|11256.8|11260.8|11258.8|11260.8|11258.8|11258.4|11256.4|108
1652831700000|2022-05-17 23:55:00|11260.4|11258.4|11263.1|11261.1|11263.1|11261.1|11260|11258|366
1652832000000|2022-05-18 00:00:00|11262.3|11260.3|11263.9|11261.9|11263.9|11261.9|11260.8|11258.8|833
1652832300000|2022-05-18 00:05:00|11263.1|11261.1|11265.5|11263.5|11265.5|11263.5|11263.1|11261.1|539
1652832600000|2022-05-18 00:10:00|11264.7|11262.7|11266.2|11264.2|11267|11265|11264.7|11262.7|1236
1652832900000|2022-05-18 00:15:00|11266.6|11264.6|11265.5|11263.5|11267.8|11265.8|11264.7|11262.7|509
1652833200000|2022-05-18 00:20:00|11264.7|11262.7|11266.2|11264.2|11266.2|11264.2|11264.7|11262.7|150
1652833500000|2022-05-18 00:25:00|11265.5|11263.5|11267|11265|11267|11265|11265.5|11263.5|171
1652833800000|2022-05-18 00:30:00|11266.2|11264.2|11263.9|11261.9|11267|11265|11263.9|11261.9|531
1652834100000|2022-05-18 00:35:00|11264.7|11262.7|11263.1|11261.1|11264.7|11262.7|11262.3|11260.3|203
1652834400000|2022-05-18 00:40:00|11262.7|11260.7|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|565
1652834700000|2022-05-18 00:45:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|366
1652835000000|2022-05-18 00:50:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|381
1652835300000|2022-05-18 00:55:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11262.3|11260.3|179
1652835600000|2022-05-18 01:00:00|11262.3|11260.3|11264.7|11262.7|11264.7|11262.7|11260.8|11258.8|142
1652835900000|2022-05-18 01:05:00|11263.9|11261.9|11263.1|11261.1|11263.9|11261.9|11261.5|11259.5|264
1652836200000|2022-05-18 01:10:00|11262.3|11260.3|11262.3|11260.3|11263.1|11261.1|11262.3|11260.3|173
1652836500000|2022-05-18 01:15:00|11261.9|11259.9|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|275
1652836800000|2022-05-18 01:20:00|11261.9|11259.9|11262.3|11260.3|11263.1|11261.1|11261.5|11259.5|212
1652837100000|2022-05-18 01:25:00|11261.5|11259.5|11262.3|11260.3|11262.3|11260.3|11261.5|11259.5|157
1652837400000|2022-05-18 01:30:00|11263.9|11261.9|11269.4|11267.4|11270.1|11268.1|11263.9|11261.9|2606
1652837700000|2022-05-18 01:35:00|11269.8|11267.8|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|1219
1652838000000|2022-05-18 01:40:00|11270.5|11268.5|11271.7|11269.7|11272.5|11270.5|11268.6|11266.6|2285
1652838300000|2022-05-18 01:45:00|11272.5|11270.5|11272.5|11270.5|11274|11272|11271.7|11269.7|1387
1652838600000|2022-05-18 01:50:00|11272.1|11270.1|11269|11267|11272.1|11270.1|11268.6|11266.6|1406
1652838900000|2022-05-18 01:55:00|11269.4|11267.4|11266.2|11264.2|11269.4|11267.4|11265.8|11263.8|428
1652839200000|2022-05-18 02:00:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.3|11262.3|656
1652839500000|2022-05-18 02:05:00|11266.2|11264.2|11270.1|11268.1|11270.9|11268.9|11266.2|11264.2|1029
1652839800000|2022-05-18 02:10:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|381
1652840100000|2022-05-18 02:15:00|11270.9|11268.9|11270.1|11268.1|11271.3|11269.3|11269.4|11267.4|173
1652840400000|2022-05-18 02:20:00|11269.8|11267.8|11268.6|11266.6|11270.5|11268.5|11268.6|11266.6|222
1652840700000|2022-05-18 02:25:00|11269.4|11267.4|11267.8|11265.8|11269.4|11267.4|11267.8|11265.8|167
1652841000000|2022-05-18 02:30:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11267|11265|482
1652841300000|2022-05-18 02:35:00|11267|11265|11267.8|11265.8|11268.6|11266.6|11267|11265|98
1652841600000|2022-05-18 02:40:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|80
1652841900000|2022-05-18 02:45:00|11269|11267|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|146
1652842200000|2022-05-18 02:50:00|11268.6|11266.6|11267.8|11265.8|11269.4|11267.4|11267|11265|325
1652842500000|2022-05-18 02:55:00|11268.6|11266.6|11269|11267|11269.4|11267.4|11267.8|11265.8|290
1652842800000|2022-05-18 03:00:00|11268.6|11266.6|11270.1|11268.1|11270.9|11268.9|11268.6|11266.6|302
1652843100000|2022-05-18 03:05:00|11269.4|11267.4|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|119
1652843400000|2022-05-18 03:10:00|11269.4|11267.4|11269.4|11267.4|11270.5|11268.5|11269.4|11267.4|191
1652843700000|2022-05-18 03:15:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11268.6|11266.6|111
1652844000000|2022-05-18 03:20:00|11270.1|11268.1|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|42
1652844300000|2022-05-18 03:25:00|11269.8|11267.8|11268.6|11266.6|11269.8|11267.8|11268.6|11266.6|38
1652844600000|2022-05-18 03:30:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11267.8|11265.8|907
1652844900000|2022-05-18 03:35:00|11269|11267|11271.3|11269.3|11271.7|11269.7|11269|11267|556
1652845200000|2022-05-18 03:40:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11270.5|11268.5|122
1652845500000|2022-05-18 03:45:00|11271.3|11269.3|11272.5|11270.5|11272.5|11270.5|11271.3|11269.3|108
1652845800000|2022-05-18 03:50:00|11271.7|11269.7|11270.5|11268.5|11272.5|11270.5|11270.5|11268.5|285
1652846100000|2022-05-18 03:55:00|11270.9|11268.9|11270.1|11268.1|11270.9|11268.9|11269.4|11267.4|100
1652846400000|2022-05-18 04:00:00|11269.8|11267.8|11269.4|11267.4|11270.9|11268.9|11268.6|11266.6|223
1652846700000|2022-05-18 04:05:00|11270.1|11268.1|11271.7|11269.7|11271.7|11269.7|11270.1|11268.1|92
1652847000000|2022-05-18 04:10:00|11272.1|11270.1|11272.5|11270.5|11273.3|11271.3|11271.3|11269.3|1203
1652847300000|2022-05-18 04:15:00|11272.9|11270.9|11273.3|11271.3|11273.3|11271.3|11272.5|11270.5|281
1652847600000|2022-05-18 04:20:00|11272.5|11270.5|11272.1|11270.1|11273.3|11271.3|11271.7|11269.7|210
1652847900000|2022-05-18 04:25:00|11272.5|11270.5|11270.1|11268.1|11273.3|11271.3|11270.1|11268.1|152
1652848200000|2022-05-18 04:30:00|11270.5|11268.5|11270.9|11268.9|11270.9|11268.9|11270.5|11268.5|43
1652848500000|2022-05-18 04:35:00|11271.7|11269.7|11270.9|11268.9|11272.5|11270.5|11270.9|11268.9|585
1652848800000|2022-05-18 04:40:00|11271.3|11269.3|11270.9|11268.9|11271.7|11269.7|11270.5|11268.5|133
1652849100000|2022-05-18 04:45:00|11271.7|11269.7|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|749
1652849400000|2022-05-18 04:50:00|11269.8|11267.8|11269.4|11267.4|11270.1|11268.1|11269.4|11267.4|102
1652849700000|2022-05-18 04:55:00|11268.6|11266.6|11267.8|11265.8|11268.6|11266.6|11267|11265|90
1652850000000|2022-05-18 05:00:00|11268.2|11266.2|11267|11265|11268.2|11266.2|11266.2|11264.2|428
1652850300000|2022-05-18 05:05:00|11267.8|11265.8|11267|11265|11267.8|11265.8|11266.2|11264.2|278
1652850600000|2022-05-18 05:10:00|11267.8|11265.8|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|559
1652850900000|2022-05-18 05:15:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11265.5|11263.5|107
1652851200000|2022-05-18 05:20:00|11264.7|11262.7|11265.8|11263.8|11266.2|11264.2|11264.7|11262.7|326
1652851500000|2022-05-18 05:25:00|11265.5|11263.5|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|43
1652851800000|2022-05-18 05:30:00|11265.8|11263.8|11267|11265|11267.8|11265.8|11265.5|11263.5|495
1652852100000|2022-05-18 05:35:00|11266.2|11264.2|11267.4|11265.4|11267.8|11265.8|11266.2|11264.2|187
1652852400000|2022-05-18 05:40:00|11267|11265|11265.5|11263.5|11267.8|11265.8|11265.5|11263.5|210
1652852700000|2022-05-18 05:45:00|11265.1|11263.1|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|261
1652853000000|2022-05-18 05:50:00|11265.8|11263.8|11264.7|11262.7|11266.2|11264.2|11264.3|11262.3|289
1652853300000|2022-05-18 05:55:00|11263.9|11261.9|11265.1|11263.1|11265.5|11263.5|11263.9|11261.9|384
1652853600000|2022-05-18 06:00:00|11265.5|11263.5|11267|11265|11268.6|11266.6|11265.5|11263.5|1168
1652853900000|2022-05-18 06:05:00|11266.6|11264.6|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|645
1652854200000|2022-05-18 06:10:00|11267.8|11265.8|11266.2|11264.2|11267.8|11265.8|11264.7|11262.7|849
1652854500000|2022-05-18 06:15:00|11265.8|11263.8|11263.1|11261.1|11266.2|11264.2|11263.1|11261.1|979
1652854800000|2022-05-18 06:20:00|11263.5|11261.5|11262.3|11260.3|11263.9|11261.9|11261.5|11259.5|1394
1652855100000|2022-05-18 06:25:00|11262.7|11260.7|11260.8|11258.8|11263.1|11261.1|11260.8|11258.8|735
1652855400000|2022-05-18 06:30:00|11261.5|11259.5|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|980
1652855700000|2022-05-18 06:35:00|11260.8|11258.8|11265.5|11263.5|11265.8|11263.8|11260|11258|1881
1652856000000|2022-05-18 06:40:00|11266.2|11264.2|11265.5|11263.5|11266.2|11264.2|11263.1|11261.1|359
1652856300000|2022-05-18 06:45:00|11265.8|11263.8|11267|11265|11268.6|11266.6|11265.5|11263.5|1219
1652856600000|2022-05-18 06:50:00|11266.6|11264.6|11267|11265|11267|11265|11264.7|11262.7|403
1652856900000|2022-05-18 06:55:00|11266.2|11264.2|11264.7|11262.7|11266.2|11264.2|11263.9|11261.9|648
1652857200000|2022-05-18 07:00:00|11265.5|11263.5|11269.4|11267.4|11270.9|11268.9|11264.7|11262.7|2818
1652857500000|2022-05-18 07:05:00|11267.8|11265.8|11269.4|11267.4|11270.9|11268.9|11267.8|11265.8|1267
1652857800000|2022-05-18 07:10:00|11269.8|11267.8|11266.2|11264.2|11269.8|11267.8|11266.2|11264.2|787
1652858100000|2022-05-18 07:15:00|11267|11265|11266.2|11264.2|11269.4|11267.4|11265.5|11263.5|1033
1652858400000|2022-05-18 07:20:00|11265.5|11263.5|11263.9|11261.9|11267|11265|11263.9|11261.9|1154
1652858700000|2022-05-18 07:25:00|11262.3|11260.3|11266.2|11264.2|11266.2|11264.2|11262.3|11260.3|860
1652859000000|2022-05-18 07:30:00|11266.6|11264.6|11264.7|11262.7|11270.1|11268.1|11264.7|11262.7|1123
1652859300000|2022-05-18 07:35:00|11265.1|11263.1|11262.3|11260.3|11265.5|11263.5|11261.5|11259.5|1505
1652859600000|2022-05-18 07:40:00|11261.9|11259.9|11264.7|11262.7|11264.7|11262.7|11260.8|11258.8|1763
1652859900000|2022-05-18 07:45:00|11263.9|11261.9|11263.1|11261.1|11264.7|11262.7|11263.1|11261.1|1207
1652860200000|2022-05-18 07:50:00|11263.5|11261.5|11268.6|11266.6|11269.4|11267.4|11263.1|11261.1|628
1652860500000|2022-05-18 07:55:00|11269|11267|11267|11265|11269.4|11267.4|11266.2|11264.2|1061
1652860800000|2022-05-18 08:00:00|11266.2|11264.2|11266.2|11264.2|11267|11265|11265.5|11263.5|1197
1652861100000|2022-05-18 08:05:00|11267|11265|11264.7|11262.7|11267.8|11265.8|11264.7|11262.7|915
1652861400000|2022-05-18 08:10:00|11265.5|11263.5|11267.8|11265.8|11267.8|11265.8|11265.5|11263.5|475
1652861700000|2022-05-18 08:15:00|11267|11265|11267|11265|11268.6|11266.6|11265.5|11263.5|498
1652862000000|2022-05-18 08:20:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|668
1652862300000|2022-05-18 08:25:00|11269|11267|11267.8|11265.8|11269|11267|11266.2|11264.2|480
1652862600000|2022-05-18 08:30:00|11267|11265|11268.6|11266.6|11270.1|11268.1|11267|11265|594
1652862900000|2022-05-18 08:35:00|11269|11267|11270.9|11268.9|11271.7|11269.7|11268.6|11266.6|519
1652863200000|2022-05-18 08:40:00|11271.7|11269.7|11271.7|11269.7|11271.7|11269.7|11270.1|11268.1|652
1652863500000|2022-05-18 08:45:00|11271.3|11269.3|11270.1|11268.1|11272.5|11270.5|11270.1|11268.1|529
1652863800000|2022-05-18 08:50:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11269.4|11267.4|441
1652864100000|2022-05-18 08:55:00|11271.3|11269.3|11269.4|11267.4|11271.7|11269.7|11269.4|11267.4|412
1652864400000|2022-05-18 09:00:00|11268.6|11266.6|11268.6|11266.6|11269.4|11267.4|11268.6|11266.6|668
1652864700000|2022-05-18 09:05:00|11269.4|11267.4|11268.6|11266.6|11270.1|11268.1|11268.6|11266.6|819
1652865000000|2022-05-18 09:10:00|11268.2|11266.2|11267.8|11265.8|11268.2|11266.2|11266.2|11264.2|1448
1652865300000|2022-05-18 09:15:00|11268.2|11266.2|11269.4|11267.4|11269.4|11267.4|11267.8|11265.8|281
1652865600000|2022-05-18 09:20:00|11268.6|11266.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|5688
1652865900000|2022-05-18 09:25:00|11266.6|11264.6|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|630
1652866200000|2022-05-18 09:30:00|11265.8|11263.8|11265.5|11263.5|11266.2|11264.2|11264.7|11262.7|1161
1652866500000|2022-05-18 09:35:00|11264.7|11262.7|11267.8|11265.8|11267.8|11265.8|11264.7|11262.7|5488
1652866800000|2022-05-18 09:40:00|11267|11265|11264.7|11262.7|11267|11265|11264.7|11262.7|891
1652867100000|2022-05-18 09:45:00|11265.5|11263.5|11267|11265|11267.8|11265.8|11264.7|11262.7|778
1652867400000|2022-05-18 09:50:00|11267.8|11265.8|11268.6|11266.6|11269.4|11267.4|11266.2|11264.2|774
1652867700000|2022-05-18 09:55:00|11267.8|11265.8|11267.4|11265.4|11268.6|11266.6|11266.2|11264.2|1106
1652868000000|2022-05-18 10:00:00|11267.8|11265.8|11267|11265|11268.6|11266.6|11267|11265|384
1652868300000|2022-05-18 10:05:00|11266.2|11264.2|11266.2|11264.2|11268.6|11266.6|11265.5|11263.5|6224
1652868600000|2022-05-18 10:10:00|11265.5|11263.5|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|1447
1652868900000|2022-05-18 10:15:00|11262.3|11260.3|11262.3|11260.3|11262.3|11260.3|11260|11258|5633
1652869200000|2022-05-18 10:20:00|11261.5|11259.5|11260|11258|11263.1|11261.1|11259.2|11257.2|3198
1652869500000|2022-05-18 10:25:00|11260.8|11258.8|11260.8|11258.8|11261.5|11259.5|11260|11258|1719
1652869800000|2022-05-18 10:30:00|11261.5|11259.5|11261.5|11259.5|11263.9|11261.9|11260.8|11258.8|7192
1652870100000|2022-05-18 10:35:00|11262.3|11260.3|11260.8|11258.8|11262.3|11260.3|11260|11258|1802
1652870400000|2022-05-18 10:40:00|11260|11258|11258.4|11256.4|11260|11258|11257.6|11255.6|2016
1652870700000|2022-05-18 10:45:00|11257.6|11255.6|11257.6|11255.6|11258.4|11256.4|11256.1|11254.1|4641
1652871000000|2022-05-18 10:50:00|11258.4|11256.4|11258.4|11256.4|11258.4|11256.4|11255.3|11253.3|3084
1652871300000|2022-05-18 10:55:00|11258|11256|11259.2|11257.2|11259.2|11257.2|11256.9|11254.9|7518
1652871600000|2022-05-18 11:00:00|11259.6|11257.6|11256.9|11254.9|11260|11258|11256.9|11254.9|3283
1652871900000|2022-05-18 11:05:00|11256.1|11254.1|11257.6|11255.6|11257.6|11255.6|11254.5|11252.5|2252
1652872200000|2022-05-18 11:10:00|11258|11256|11254.5|11252.5|11258.4|11256.4|11254.5|11252.5|3156
1652872500000|2022-05-18 11:15:00|11253.7|11251.7|11254.5|11252.5|11255.3|11253.3|11253.7|11251.7|3790
1652872800000|2022-05-18 11:20:00|11253.7|11251.7|11254.5|11252.5|11256.9|11254.9|11253|11251|1762
1652873100000|2022-05-18 11:25:00|11254.1|11252.1|11252.2|11250.2|11255.3|11253.3|11251.4|11249.4|2443
1652873400000|2022-05-18 11:30:00|11251.4|11249.4|11255.3|11253.3|11255.3|11253.3|11251.4|11249.4|1917
1652873700000|2022-05-18 11:35:00|11256.1|11254.1|11254.5|11252.5|11256.1|11254.1|11253.7|11251.7|3513
1652874000000|2022-05-18 11:40:00|11255.3|11253.3|11256.1|11254.1|11256.9|11254.9|11253.7|11251.7|1921
1652874300000|2022-05-18 11:45:00|11256.9|11254.9|11254.5|11252.5|11256.9|11254.9|11254.1|11252.1|2335
1652874600000|2022-05-18 11:50:00|11254.1|11252.1|11254.5|11252.5|11254.5|11252.5|11253|11251|1074
1652874900000|2022-05-18 11:55:00|11255.3|11253.3|11253|11251|11256.9|11254.9|11253|11251|3459
1652875200000|2022-05-18 12:00:00|11253.3|11251.3|11256.1|11254.1|11256.9|11254.9|11253.3|11251.3|2868
1652875500000|2022-05-18 12:05:00|11256.9|11254.9|11256.9|11254.9|11257.6|11255.6|11256.1|11254.1|732
1652875800000|2022-05-18 12:10:00|11257.6|11255.6|11253.7|11251.7|11257.6|11255.6|11253.7|11251.7|2086
1652876100000|2022-05-18 12:15:00|11254.1|11252.1|11255.3|11253.3|11257.6|11255.6|11254.1|11252.1|2185
1652876400000|2022-05-18 12:20:00|11256.1|11254.1|11249.8|11247.8|11257.6|11255.6|11249|11247|3841
1652876700000|2022-05-18 12:25:00|11249|11247|11250.6|11248.6|11250.6|11248.6|11248.3|11246.3|4039
1652877000000|2022-05-18 12:30:00|11249.8|11247.8|11249|11247|11250.6|11248.6|11245.1|11243.1|6430
1652877300000|2022-05-18 12:35:00|11248.3|11246.3|11253.3|11251.3|11253.7|11251.7|11248.3|11246.3|2415
1652877600000|2022-05-18 12:40:00|11253|11251|11262.3|11260.3|11263.1|11261.1|11253|11251|4717
1652877900000|2022-05-18 12:45:00|11263.1|11261.1|11258.4|11256.4|11263.1|11261.1|11258.4|11256.4|5124
1652878200000|2022-05-18 12:50:00|11259.2|11257.2|11253|11251|11259.2|11257.2|11252.2|11250.2|3572
1652878500000|2022-05-18 12:55:00|11253.7|11251.7|11249.8|11247.8|11255.3|11253.3|11249|11247|3218
1652878800000|2022-05-18 13:00:00|11249|11247|11256.1|11254.1|11256.9|11254.9|11249|11247|2355
1652879100000|2022-05-18 13:05:00|11256.5|11254.5|11253|11251|11256.9|11254.9|11252.2|11250.2|1603
1652879400000|2022-05-18 13:10:00|11253.7|11251.7|11256.1|11254.1|11256.1|11254.1|11251.4|11249.4|2529
1652879700000|2022-05-18 13:15:00|11256.9|11254.9|11259.2|11257.2|11259.2|11257.2|11254.5|11252.5|2372
1652880000000|2022-05-18 13:20:00|11260|11258|11257.6|11255.6|11260|11258|11256.9|11254.9|2674
1652880300000|2022-05-18 13:25:00|11258.4|11256.4|11256.9|11254.9|11260|11258|11256.9|11254.9|2908
1652880600000|2022-05-18 13:30:00|11257.6|11255.6|11257.6|11255.6|11261.5|11259.5|11256.9|11254.9|3661
1652880900000|2022-05-18 13:35:00|11258.4|11256.4|11260.8|11258.8|11261.5|11259.5|11256.1|11254.1|2043
1652881200000|2022-05-18 13:40:00|11260|11258|11265.5|11263.5|11269.4|11267.4|11260|11258|8937
1652881500000|2022-05-18 13:45:00|11266.2|11264.2|11263.1|11261.1|11267|11265|11261.5|11259.5|4160
1652881800000|2022-05-18 13:50:00|11263.9|11261.9|11265.5|11263.5|11267.8|11265.8|11263.1|11261.1|1964
1652882100000|2022-05-18 13:55:00|11266.2|11264.2|11270.1|11268.1|11270.1|11268.1|11264.7|11262.7|3575
1652882400000|2022-05-18 14:00:00|11270.9|11268.9|11268.6|11266.6|11270.9|11268.9|11268.6|11266.6|4118
1652882700000|2022-05-18 14:05:00|11269|11267|11271.7|11269.7|11272.5|11270.5|11267|11265|3288
1652883000000|2022-05-18 14:10:00|11272.5|11270.5|11268.6|11266.6|11273.3|11271.3|11268.6|11266.6|5089
1652883300000|2022-05-18 14:15:00|11269.4|11267.4|11270.9|11268.9|11271.7|11269.7|11267.4|11265.4|3596
1652883600000|2022-05-18 14:20:00|11270.1|11268.1|11271.7|11269.7|11272.5|11270.5|11269.4|11267.4|3442
1652883900000|2022-05-18 14:25:00|11270.9|11268.9|11273.3|11271.3|11274.8|11272.8|11270.1|11268.1|4018
1652884200000|2022-05-18 14:30:00|11274|11272|11276.4|11274.4|11278.7|11276.7|11274|11272|6045
1652884500000|2022-05-18 14:35:00|11275.6|11273.6|11278|11276|11280.3|11278.3|11275.6|11273.6|3990
1652884800000|2022-05-18 14:40:00|11278.7|11276.7|11284.2|11282.2|11285|11283|11278|11276|6407
1652885100000|2022-05-18 14:45:00|11285|11283|11278.7|11276.7|11286.2|11284.2|11277.2|11275.2|5558
1652885400000|2022-05-18 14:50:00|11279.5|11277.5|11278.7|11276.7|11283.4|11281.4|11278.7|11276.7|3869
1652885700000|2022-05-18 14:55:00|11279.5|11277.5|11279.5|11277.5|11280.3|11278.3|11278|11276|18650
1652886000000|2022-05-18 15:00:00|11279.1|11277.1|11282.6|11280.6|11283.4|11281.4|11279.1|11277.1|2535
1652886300000|2022-05-18 15:05:00|11281.9|11279.9|11286.5|11284.5|11286.5|11284.5|11281.9|11279.9|5113
1652886600000|2022-05-18 15:10:00|11285.8|11283.8|11285.8|11283.8|11288.1|11286.1|11285|11283|3500
1652886900000|2022-05-18 15:15:00|11286.5|11284.5|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|2845
1652887200000|2022-05-18 15:20:00|11289.7|11287.7|11290.5|11288.5|11292.8|11290.8|11288.9|11286.9|3672
1652887500000|2022-05-18 15:25:00|11291.2|11289.2|11292|11290|11293.6|11291.6|11291.2|11289.2|3378
1652887800000|2022-05-18 15:30:00|11292.8|11290.8|11289.7|11287.7|11293.6|11291.6|11289.7|11287.7|3857
1652888100000|2022-05-18 15:35:00|11288.9|11286.9|11285|11283|11289.7|11287.7|11284.2|11282.2|4985
1652888400000|2022-05-18 15:40:00|11285.8|11283.8|11282.6|11280.6|11286.5|11284.5|11282.6|11280.6|3909
1652888700000|2022-05-18 15:45:00|11283|11281|11286.5|11284.5|11288.1|11286.1|11282.6|11280.6|1983
1652889000000|2022-05-18 15:50:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11286.5|11284.5|3230
1652889300000|2022-05-18 15:55:00|11288.9|11286.9|11288.1|11286.1|11290.5|11288.5|11286.5|11284.5|1387
1652889600000|2022-05-18 16:00:00|11287.7|11285.7|11285.8|11283.8|11288.1|11286.1|11285|11283|6205
1652889900000|2022-05-18 16:05:00|11286.2|11284.2|11289.7|11287.7|11291.2|11289.2|11285.8|11283.8|1508
1652890200000|2022-05-18 16:10:00|11288.9|11286.9|11289.7|11287.7|11291.2|11289.2|11287.3|11285.3|3748
1652890500000|2022-05-18 16:15:00|11290.1|11288.1|11287.3|11285.3|11290.1|11288.1|11286.5|11284.5|2464
1652890800000|2022-05-18 16:20:00|11288.1|11286.1|11294.4|11292.4|11294.4|11292.4|11287.3|11285.3|3705
1652891100000|2022-05-18 16:25:00|11293.6|11291.6|11292|11290|11293.6|11291.6|11289.7|11287.7|3066
1652891400000|2022-05-18 16:30:00|11291.6|11289.6|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2088
1652891700000|2022-05-18 16:35:00|11290.5|11288.5|11290.5|11288.5|11292|11290|11290.1|11288.1|1722
1652892000000|2022-05-18 16:40:00|11291.2|11289.2|11294.4|11292.4|11295.1|11293.1|11289.3|11287.3|3763
1652892300000|2022-05-18 16:45:00|11293.6|11291.6|11290.5|11288.5|11295.1|11293.1|11290.5|11288.5|2560
1652892600000|2022-05-18 16:50:00|11289.7|11287.7|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|4124
1652892900000|2022-05-18 16:55:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1819
1652893200000|2022-05-18 17:00:00|11288.9|11286.9|11294.4|11292.4|11295.1|11293.1|11288.9|11286.9|3131
1652893500000|2022-05-18 17:05:00|11293.6|11291.6|11293.6|11291.6|11295.9|11293.9|11292|11290|3031
1652893800000|2022-05-18 17:10:00|11292.8|11290.8|11295.1|11293.1|11295.9|11293.9|11291.2|11289.2|2643
1652894100000|2022-05-18 17:15:00|11295.9|11293.9|11293.6|11291.6|11295.9|11293.9|11292.4|11290.4|2279
1652894400000|2022-05-18 17:20:00|11292.8|11290.8|11293.6|11291.6|11294.4|11292.4|11292|11290|1814
1652894700000|2022-05-18 17:25:00|11294.4|11292.4|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|3291
1652895000000|2022-05-18 17:30:00|11293.6|11291.6|11291.2|11289.2|11295.9|11293.9|11289.7|11287.7|5347
1652895300000|2022-05-18 17:35:00|11290.5|11288.5|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|1374
1652895600000|2022-05-18 17:40:00|11291.2|11289.2|11295.1|11293.1|11295.9|11293.9|11291.2|11289.2|2293
1652895900000|2022-05-18 17:45:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11294.4|11292.4|2677
1652896200000|2022-05-18 17:50:00|11297.5|11295.5|11298.3|11296.3|11300.6|11298.6|11296.7|11294.7|4359
1652896500000|2022-05-18 17:55:00|11297.5|11295.5|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|2600
1652896800000|2022-05-18 18:00:00|11296.7|11294.7|11295.9|11293.9|11296.7|11294.7|11295.1|11293.1|2417
1652897100000|2022-05-18 18:05:00|11296.7|11294.7|11294.4|11292.4|11298.3|11296.3|11294.4|11292.4|3663
1652897400000|2022-05-18 18:10:00|11295.1|11293.1|11294.4|11292.4|11295.1|11293.1|11293.6|11291.6|4063
1652897700000|2022-05-18 18:15:00|11295.1|11293.1|11293.6|11291.6|11295.9|11293.9|11292.8|11290.8|3489
1652898000000|2022-05-18 18:20:00|11292.8|11290.8|11291.2|11289.2|11295.1|11293.1|11291.2|11289.2|4506
1652898300000|2022-05-18 18:25:00|11290.5|11288.5|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|2268
1652898600000|2022-05-18 18:30:00|11290.5|11288.5|11292.8|11290.8|11293.6|11291.6|11288.9|11286.9|3921
1652898900000|2022-05-18 18:35:00|11293.6|11291.6|11290.5|11288.5|11293.6|11291.6|11287.3|11285.3|5348
1652899200000|2022-05-18 18:40:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.3|11285.3|1853
1652899500000|2022-05-18 18:45:00|11288.9|11286.9|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|2725
1652899800000|2022-05-18 18:50:00|11288.1|11286.1|11290.5|11288.5|11291.2|11289.2|11287.3|11285.3|2320
1652900100000|2022-05-18 18:55:00|11290.8|11288.8|11292|11290|11293.6|11291.6|11290.5|11288.5|3532
1652900400000|2022-05-18 19:00:00|11291.2|11289.2|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|9573
1652900700000|2022-05-18 19:05:00|11290.5|11288.5|11288.9|11286.9|11291.2|11289.2|11287.3|11285.3|1562
1652901000000|2022-05-18 19:10:00|11288.1|11286.1|11287.3|11285.3|11288.9|11286.9|11287.3|11285.3|1198
1652901300000|2022-05-18 19:15:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11286.5|11284.5|2059
1652901600000|2022-05-18 19:20:00|11287.3|11285.3|11289.7|11287.7|11289.7|11287.7|11284.2|11282.2|2876
1652901900000|2022-05-18 19:25:00|11288.9|11286.9|11290.5|11288.5|11291.2|11289.2|11288.1|11286.1|2485
1652902200000|2022-05-18 19:30:00|11291.2|11289.2|11288.9|11286.9|11292|11290|11288.9|11286.9|2614
1652902500000|2022-05-18 19:35:00|11288.1|11286.1|11285|11283|11288.1|11286.1|11284.2|11282.2|1973
1652902800000|2022-05-18 19:40:00|11284.2|11282.2|11285.8|11283.8|11286.5|11284.5|11284.2|11282.2|1577
1652903100000|2022-05-18 19:45:00|11285|11283|11288.1|11286.1|11289.7|11287.7|11285|11283|2549
1652903400000|2022-05-18 19:50:00|11287.3|11285.3|11285.8|11283.8|11288.1|11286.1|11284.2|11282.2|2083
1652903700000|2022-05-18 19:55:00|11286.5|11284.5|11285.8|11283.8|11287.3|11285.3|11285|11283|7297
1652904000000|2022-05-18 20:00:00|11285|11283|11289.7|11287.7|11290.5|11288.5|11283.4|11281.4|3737
1652904300000|2022-05-18 20:05:00|11290.5|11288.5|11295.1|11293.1|11295.9|11293.9|11290.1|11288.1|2251
1652904600000|2022-05-18 20:10:00|11294.4|11292.4|11292.8|11290.8|11296.7|11294.7|11292.8|11290.8|1892
1652904900000|2022-05-18 20:15:00|11292|11290|11291.2|11289.2|11293.6|11291.6|11291.2|11289.2|2043
1652905200000|2022-05-18 20:20:00|11292|11290|11291.2|11289.2|11292.8|11290.8|11290.5|11288.5|3859
1652905500000|2022-05-18 20:25:00|11292|11290|11292.8|11290.8|11293.6|11291.6|11291.2|11289.2|1460
1652905800000|2022-05-18 20:30:00|11292|11290|11292.8|11290.8|11292.8|11290.8|11292|11290|354
1652906100000|2022-05-18 20:35:00|11292.4|11290.4|11292|11290|11292.8|11290.8|11289.7|11287.7|2394
1652906400000|2022-05-18 20:40:00|11292.8|11290.8|11292.8|11290.8|11292.8|11290.8|11292|11290|378
1652906700000|2022-05-18 20:45:00|11292|11290|11291.2|11289.2|11292|11290|11290.5|11288.5|784
1652907000000|2022-05-18 20:50:00|11292|11290|11292|11290|11292.8|11290.8|11291.2|11289.2|1414
1652907300000|2022-05-18 20:55:00|11291.2|11289.2|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|1737
1652911200000|2022-05-18 22:00:00|11292.4|11290.4|11291.2|11289.2|11293.6|11291.6|11290.5|11288.5|347
1652911500000|2022-05-18 22:05:00|11290.5|11288.5|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|615
1652911800000|2022-05-18 22:10:00|11289.7|11287.7|11288.1|11286.1|11289.7|11287.7|11287.7|11285.7|252
1652912100000|2022-05-18 22:15:00|11288.9|11286.9|11288.1|11286.1|11288.9|11286.9|11288.1|11286.1|78
1652912400000|2022-05-18 22:20:00|11288.9|11286.9|11289.3|11287.3|11289.7|11287.7|11288.9|11286.9|44
1652912700000|2022-05-18 22:25:00|11289.7|11287.7|11291.2|11289.2|11291.2|11289.2|11288.9|11286.9|154
1652913000000|2022-05-18 22:30:00|11290.5|11288.5|11291.2|11289.2|11292|11290|11290.5|11288.5|299
1652913300000|2022-05-18 22:35:00|11290.8|11288.8|11287.3|11285.3|11291.2|11289.2|11286.5|11284.5|536
1652913600000|2022-05-18 22:40:00|11286.5|11284.5|11286.5|11284.5|11287.3|11285.3|11285.8|11283.8|258
1652913900000|2022-05-18 22:45:00|11285.8|11283.8|11286.9|11284.9|11287.3|11285.3|11285.8|11283.8|167
1652914200000|2022-05-18 22:50:00|11286.5|11284.5|11288.9|11286.9|11289.7|11287.7|11285.8|11283.8|376
1652914500000|2022-05-18 22:55:00|11288.1|11286.1|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|220
1652914800000|2022-05-18 23:00:00|11287.7|11285.7|11285.8|11283.8|11287.7|11285.7|11285.8|11283.8|256
1652915100000|2022-05-18 23:05:00|11286.5|11284.5|11287.3|11285.3|11287.3|11285.3|11285.8|11283.8|129
1652915400000|2022-05-18 23:10:00|11288.1|11286.1|11288.5|11286.5|11289.7|11287.7|11287.3|11285.3|302
1652915700000|2022-05-18 23:15:00|11288.1|11286.1|11288.9|11286.9|11290.1|11288.1|11288.1|11286.1|204
1652916000000|2022-05-18 23:20:00|11288.1|11286.1|11288.9|11286.9|11289.7|11287.7|11287.3|11285.3|240
1652916300000|2022-05-18 23:25:00|11288.5|11286.5|11288.9|11286.9|11288.9|11286.9|11288.1|11286.1|87
1652916600000|2022-05-18 23:30:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|213
1652916900000|2022-05-18 23:35:00|11288.1|11286.1|11292.8|11290.8|11293.6|11291.6|11288.1|11286.1|226
1652917200000|2022-05-18 23:40:00|11293.2|11291.2|11292|11290|11293.6|11291.6|11292|11290|160
1652917500000|2022-05-18 23:45:00|11291.6|11289.6|11295.9|11293.9|11295.9|11293.9|11291.2|11289.2|756
1652917800000|2022-05-18 23:50:00|11295.1|11293.1|11299|11297|11299|11297|11295.1|11293.1|461
1652918100000|2022-05-18 23:55:00|11298.3|11296.3|11301|11299|11301.4|11299.4|11298.3|11296.3|984
1652918400000|2022-05-19 00:00:00|11301.4|11299.4|11300.6|11298.6|11302.2|11300.2|11300.6|11298.6|378
1652918700000|2022-05-19 00:05:00|11299.8|11297.8|11295.9|11293.9|11299.8|11297.8|11295.9|11293.9|860
1652919000000|2022-05-19 00:10:00|11295.5|11293.5|11297.1|11295.1|11297.5|11295.5|11294.4|11292.4|264
1652919300000|2022-05-19 00:15:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11294.8|11292.8|129
1652919600000|2022-05-19 00:20:00|11296.7|11294.7|11295.9|11293.9|11298.3|11296.3|11295.1|11293.1|521
1652919900000|2022-05-19 00:25:00|11295.5|11293.5|11292.8|11290.8|11295.5|11293.5|11291.2|11289.2|1000
1652920200000|2022-05-19 00:30:00|11293.6|11291.6|11292|11290|11294.4|11292.4|11292|11290|350
1652920500000|2022-05-19 00:35:00|11291.6|11289.6|11290.5|11288.5|11292.8|11290.8|11290.5|11288.5|292
1652920800000|2022-05-19 00:40:00|11290.1|11288.1|11289.7|11287.7|11291.2|11289.2|11289.7|11287.7|362
1652921100000|2022-05-19 00:45:00|11290.5|11288.5|11289.3|11287.3|11290.5|11288.5|11288.9|11286.9|203
1652921400000|2022-05-19 00:50:00|11289.7|11287.7|11289.7|11287.7|11291.2|11289.2|11288.1|11286.1|540
1652921700000|2022-05-19 00:55:00|11290.1|11288.1|11288.9|11286.9|11292|11290|11288.9|11286.9|308
1652922000000|2022-05-19 01:00:00|11288.5|11286.5|11288.5|11286.5|11291.2|11289.2|11288.1|11286.1|321
1652922300000|2022-05-19 01:05:00|11288.9|11286.9|11287.3|11285.3|11290.5|11288.5|11287.3|11285.3|573
1652922600000|2022-05-19 01:10:00|11287.7|11285.7|11288.1|11286.1|11288.9|11286.9|11287.3|11285.3|276
1652922900000|2022-05-19 01:15:00|11287.7|11285.7|11288.9|11286.9|11290.5|11288.5|11287.7|11285.7|273
1652923200000|2022-05-19 01:20:00|11289.7|11287.7|11288.9|11286.9|11289.7|11287.7|11288.1|11286.1|590
1652923500000|2022-05-19 01:25:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11289.7|11287.7|151
1652923800000|2022-05-19 01:30:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11288.5|11286.5|838
1652924100000|2022-05-19 01:35:00|11289.3|11287.3|11288.9|11286.9|11290.5|11288.5|11288.9|11286.9|166
1652924400000|2022-05-19 01:40:00|11289.7|11287.7|11289.7|11287.7|11292.8|11290.8|11289.7|11287.7|525
1652924700000|2022-05-19 01:45:00|11288.9|11286.9|11289.7|11287.7|11291.2|11289.2|11288.9|11286.9|333
1652925000000|2022-05-19 01:50:00|11288.9|11286.9|11285.8|11283.8|11289.3|11287.3|11285.8|11283.8|202
1652925300000|2022-05-19 01:55:00|11286.5|11284.5|11285.8|11283.8|11286.9|11284.9|11285|11283|319
1652925600000|2022-05-19 02:00:00|11285.4|11283.4|11285|11283|11286.9|11284.9|11285|11283|209
1652925900000|2022-05-19 02:05:00|11285.8|11283.8|11284.2|11282.2|11285.8|11283.8|11284.2|11282.2|389
1652926200000|2022-05-19 02:10:00|11283.4|11281.4|11282.6|11280.6|11283.8|11281.8|11282.6|11280.6|296
1652926500000|2022-05-19 02:15:00|11282.3|11280.3|11283.8|11281.8|11284.2|11282.2|11281.9|11279.9|415
1652926800000|2022-05-19 02:20:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|453
1652927100000|2022-05-19 02:25:00|11283.4|11281.4|11286.5|11284.5|11286.5|11284.5|11283.4|11281.4|200
1652927400000|2022-05-19 02:30:00|11286.2|11284.2|11284.6|11282.6|11286.5|11284.5|11284.2|11282.2|344
1652927700000|2022-05-19 02:35:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|321
1652928000000|2022-05-19 02:40:00|11285|11283|11282.3|11280.3|11285|11283|11281.9|11279.9|246
1652928300000|2022-05-19 02:45:00|11281.9|11279.9|11281.9|11279.9|11282.3|11280.3|11280.3|11278.3|729
1652928600000|2022-05-19 02:50:00|11281.1|11279.1|11282.6|11280.6|11282.6|11280.6|11281.1|11279.1|146
1652928900000|2022-05-19 02:55:00|11282.3|11280.3|11281.1|11279.1|11282.6|11280.6|11281.1|11279.1|399
1652929200000|2022-05-19 03:00:00|11280.7|11278.7|11280.3|11278.3|11280.7|11278.7|11279.5|11277.5|1032
1652929500000|2022-05-19 03:05:00|11279.9|11277.9|11279.5|11277.5|11280.3|11278.3|11279.5|11277.5|414
1652929800000|2022-05-19 03:10:00|11278.7|11276.7|11280.3|11278.3|11280.3|11278.3|11278.7|11276.7|478
1652930100000|2022-05-19 03:15:00|11279.9|11277.9|11281.1|11279.1|11281.1|11279.1|11279.9|11277.9|291
1652930400000|2022-05-19 03:20:00|11280.7|11278.7|11279.1|11277.1|11281.1|11279.1|11278.7|11276.7|424
1652930700000|2022-05-19 03:25:00|11279.5|11277.5|11280.3|11278.3|11280.3|11278.3|11277.2|11275.2|692
1652931000000|2022-05-19 03:30:00|11279.9|11277.9|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|368
1652931300000|2022-05-19 03:35:00|11280.7|11278.7|11285|11283|11285|11283|11280.3|11278.3|880
1652931600000|2022-05-19 03:40:00|11283.8|11281.8|11282.6|11280.6|11285|11283|11281.9|11279.9|384
1652931900000|2022-05-19 03:45:00|11281.9|11279.9|11281.1|11279.1|11282.6|11280.6|11279.9|11277.9|671
1652932200000|2022-05-19 03:50:00|11280.7|11278.7|11281.5|11279.5|11281.9|11279.9|11280.3|11278.3|72
1652932500000|2022-05-19 03:55:00|11281.1|11279.1|11279.5|11277.5|11281.1|11279.1|11278.7|11276.7|150
1652932800000|2022-05-19 04:00:00|11279.1|11277.1|11280.3|11278.3|11282.3|11280.3|11279.1|11277.1|199
1652933100000|2022-05-19 04:05:00|11279.9|11277.9|11281.5|11279.5|11281.5|11279.5|11278.7|11276.7|81
1652933400000|2022-05-19 04:10:00|11281.1|11279.1|11280.3|11278.3|11281.1|11279.1|11279.5|11277.5|172
1652933700000|2022-05-19 04:15:00|11279.5|11277.5|11281.1|11279.1|11281.1|11279.1|11279.5|11277.5|70
1652934000000|2022-05-19 04:20:00|11280.3|11278.3|11281.1|11279.1|11281.9|11279.9|11279.5|11277.5|98
1652934300000|2022-05-19 04:25:00|11280.7|11278.7|11281.5|11279.5|11281.9|11279.9|11280.7|11278.7|38
1652934600000|2022-05-19 04:30:00|11281.1|11279.1|11282.6|11280.6|11284.2|11282.2|11281.1|11279.1|374
1652934900000|2022-05-19 04:35:00|11282.3|11280.3|11281.1|11279.1|11282.3|11280.3|11281.1|11279.1|599
1652935200000|2022-05-19 04:40:00|11281.5|11279.5|11282.3|11280.3|11282.6|11280.6|11281.1|11279.1|150
1652935500000|2022-05-19 04:45:00|11282.6|11280.6|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|185
1652935800000|2022-05-19 04:50:00|11282.6|11280.6|11282.6|11280.6|11282.6|11280.6|11281.9|11279.9|70
1652936100000|2022-05-19 04:55:00|11282.3|11280.3|11281.9|11279.9|11282.6|11280.6|11281.5|11279.5|48
1652936400000|2022-05-19 05:00:00|11281.5|11279.5|11280.7|11278.7|11281.9|11279.9|11280.3|11278.3|130
1652936700000|2022-05-19 05:05:00|11280.3|11278.3|11280.3|11278.3|11281.1|11279.1|11280.3|11278.3|46
1652937000000|2022-05-19 05:10:00|11279.5|11277.5|11281.9|11279.9|11281.9|11279.9|11279.5|11277.5|392
1652937300000|2022-05-19 05:15:00|11281.5|11279.5|11282.6|11280.6|11283|11281|11281.1|11279.1|526
1652937600000|2022-05-19 05:20:00|11282.3|11280.3|11281.1|11279.1|11282.3|11280.3|11281.1|11279.1|34
1652937900000|2022-05-19 05:25:00|11281.9|11279.9|11281.9|11279.9|11282.6|11280.6|11281.1|11279.1|209
1652938200000|2022-05-19 05:30:00|11281.5|11279.5|11281.5|11279.5|11281.9|11279.9|11280.3|11278.3|179
1652938500000|2022-05-19 05:35:00|11281.9|11279.9|11285|11283|11285.8|11283.8|11281.9|11279.9|343
1652938800000|2022-05-19 05:40:00|11285.4|11283.4|11284.2|11282.2|11285.8|11283.8|11283.8|11281.8|269
1652939100000|2022-05-19 05:45:00|11283.8|11281.8|11285.4|11283.4|11285.8|11283.8|11282.6|11280.6|327
1652939400000|2022-05-19 05:50:00|11285|11283|11285|11283|11285|11283|11283.4|11281.4|200
1652939700000|2022-05-19 05:55:00|11284.2|11282.2|11284.2|11282.2|11285|11283|11283.4|11281.4|253
1652940000000|2022-05-19 06:00:00|11283.4|11281.4|11282.6|11280.6|11284.2|11282.2|11281.9|11279.9|384
1652940300000|2022-05-19 06:05:00|11283.4|11281.4|11283.4|11281.4|11285.8|11283.8|11283.4|11281.4|474
1652940600000|2022-05-19 06:10:00|11282.6|11280.6|11283.4|11281.4|11285|11283|11282.6|11280.6|250
1652940900000|2022-05-19 06:15:00|11283|11281|11282.6|11280.6|11283.4|11281.4|11280.3|11278.3|403
1652941200000|2022-05-19 06:20:00|11283.4|11281.4|11285.8|11283.8|11286.5|11284.5|11283.4|11281.4|283
1652941500000|2022-05-19 06:25:00|11285.4|11283.4|11286.5|11284.5|11287.3|11285.3|11285|11283|641
1652941800000|2022-05-19 06:30:00|11287.3|11285.3|11288.1|11286.1|11288.1|11286.1|11285.8|11283.8|754
1652942100000|2022-05-19 06:35:00|11287.3|11285.3|11291.2|11289.2|11292|11290|11286.5|11284.5|1691
1652942400000|2022-05-19 06:40:00|11290.5|11288.5|11288.9|11286.9|11292|11290|11288.9|11286.9|1376
1652942700000|2022-05-19 06:45:00|11288.5|11286.5|11292.8|11290.8|11292.8|11290.8|11288.5|11286.5|627
1652943000000|2022-05-19 06:50:00|11292|11290|11290.5|11288.5|11293.6|11291.6|11290.5|11288.5|1853
1652943300000|2022-05-19 06:55:00|11289.7|11287.7|11290.5|11288.5|11291.2|11289.2|11288.9|11286.9|814
1652943600000|2022-05-19 07:00:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11288.1|11286.1|1582
1652943900000|2022-05-19 07:05:00|11290.8|11288.8|11291.2|11289.2|11291.2|11289.2|11289.7|11287.7|1881
1652944200000|2022-05-19 07:10:00|11290.5|11288.5|11297.5|11295.5|11298.3|11296.3|11290.5|11288.5|2427
1652944500000|2022-05-19 07:15:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|2301
1652944800000|2022-05-19 07:20:00|11297.5|11295.5|11301.4|11299.4|11303|11301|11296.7|11294.7|2658
1652945100000|2022-05-19 07:25:00|11302.2|11300.2|11302.2|11300.2|11303|11301|11299.8|11297.8|1512
1652945400000|2022-05-19 07:30:00|11303|11301|11302.2|11300.2|11306.9|11304.9|11302.2|11300.2|1842
1652945700000|2022-05-19 07:35:00|11303|11301|11306.1|11304.1|11306.9|11304.9|11303|11301|3426
1652946000000|2022-05-19 07:40:00|11305.3|11303.3|11305.3|11303.3|11307.6|11305.6|11303.7|11301.7|2673
1652946300000|2022-05-19 07:45:00|11304.9|11302.9|11307.6|11305.6|11307.6|11305.6|11303|11301|7459
1652946600000|2022-05-19 07:50:00|11308.4|11306.4|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|2230
1652946900000|2022-05-19 07:55:00|11307.6|11305.6|11306.1|11304.1|11310|11308|11306.1|11304.1|2041
1652947200000|2022-05-19 08:00:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|1099
1652947500000|2022-05-19 08:05:00|11307.3|11305.3|11304.5|11302.5|11307.6|11305.6|11303|11301|6462
1652947800000|2022-05-19 08:10:00|11303.7|11301.7|11306.1|11304.1|11306.1|11304.1|11303|11301|3019
1652948100000|2022-05-19 08:15:00|11305.3|11303.3|11307.6|11305.6|11308.4|11306.4|11305.3|11303.3|1770
1652948400000|2022-05-19 08:20:00|11308|11306|11308.4|11306.4|11310|11308|11308|11306|1765
1652948700000|2022-05-19 08:25:00|11308|11306|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|733
1652949000000|2022-05-19 08:30:00|11309.2|11307.2|11312.3|11310.3|11313.1|11311.1|11308.4|11306.4|1349
1652949300000|2022-05-19 08:35:00|11313.1|11311.1|11313.1|11311.1|11313.1|11311.1|11310|11308|2438
1652949600000|2022-05-19 08:40:00|11312.3|11310.3|11312.3|11310.3|11314.7|11312.7|11310.8|11308.8|1998
1652949900000|2022-05-19 08:45:00|11311.5|11309.5|11313.9|11311.9|11316.2|11314.2|11311.5|11309.5|7668
1652950200000|2022-05-19 08:50:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|894
1652950500000|2022-05-19 08:55:00|11311.2|11309.2|11314.7|11312.7|11315.5|11313.5|11310.8|11308.8|1401
1652950800000|2022-05-19 09:00:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11313.5|11311.5|1585
1652951100000|2022-05-19 09:05:00|11317|11315|11311.5|11309.5|11317|11315|11310.8|11308.8|3948
1652951400000|2022-05-19 09:10:00|11312.3|11310.3|11313.1|11311.1|11316.2|11314.2|11311.5|11309.5|1663
1652951700000|2022-05-19 09:15:00|11312.3|11310.3|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|5734
1652952000000|2022-05-19 09:20:00|11314.3|11312.3|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1946
1652952300000|2022-05-19 09:25:00|11315.5|11313.5|11316.2|11314.2|11317|11315|11314.7|11312.7|1067
1652952600000|2022-05-19 09:30:00|11315.5|11313.5|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|739
1652952900000|2022-05-19 09:35:00|11315.5|11313.5|11317|11315|11317.8|11315.8|11313.9|11311.9|2364
1652953200000|2022-05-19 09:40:00|11317.8|11315.8|11317|11315|11317.8|11315.8|11315.5|11313.5|6044
1652953500000|2022-05-19 09:45:00|11317.4|11315.4|11317|11315|11319.4|11317.4|11316.2|11314.2|2088
1652953800000|2022-05-19 09:50:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|1488
1652954100000|2022-05-19 09:55:00|11317.8|11315.8|11320.9|11318.9|11321.3|11319.3|11317|11315|1590
1652954400000|2022-05-19 10:00:00|11320.5|11318.5|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1832
1652954700000|2022-05-19 10:05:00|11320.9|11318.9|11320.9|11318.9|11322.5|11320.5|11319.4|11317.4|3608
1652955000000|2022-05-19 10:10:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1095
1652955300000|2022-05-19 10:15:00|11322.1|11320.1|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|1125
1652955600000|2022-05-19 10:20:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11318.6|11316.6|1497
1652955900000|2022-05-19 10:25:00|11319.4|11317.4|11317.8|11315.8|11319.8|11317.8|11317.8|11315.8|854
1652956200000|2022-05-19 10:30:00|11318.2|11316.2|11320.9|11318.9|11320.9|11318.9|11317|11315|871
1652956500000|2022-05-19 10:35:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|3071
1652956800000|2022-05-19 10:40:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11319.4|11317.4|1727
1652957100000|2022-05-19 10:45:00|11321.3|11319.3|11318.6|11316.6|11321.3|11319.3|11317.8|11315.8|2158
1652957400000|2022-05-19 10:50:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11317|11315|1824
1652957700000|2022-05-19 10:55:00|11317.8|11315.8|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|2846
1652958000000|2022-05-19 11:00:00|11314.7|11312.7|11316.6|11314.6|11317|11315|11313.1|11311.1|2379
1652958300000|2022-05-19 11:05:00|11317|11315|11319.4|11317.4|11321.7|11319.7|11316.2|11314.2|1998
1652958600000|2022-05-19 11:10:00|11320.1|11318.1|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|1689
1652958900000|2022-05-19 11:15:00|11319.8|11317.8|11317|11315|11320.9|11318.9|11316.2|11314.2|1765
1652959200000|2022-05-19 11:20:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11315.5|11313.5|1094
1652959500000|2022-05-19 11:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|979
1652959800000|2022-05-19 11:30:00|11317|11315|11315.5|11313.5|11317.8|11315.8|11314.7|11312.7|1756
1652960100000|2022-05-19 11:35:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11313.9|11311.9|1627
1652960400000|2022-05-19 11:40:00|11315.5|11313.5|11313.1|11311.1|11316.2|11314.2|11312.3|11310.3|3281
1652960700000|2022-05-19 11:45:00|11313.5|11311.5|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|5337
1652961000000|2022-05-19 11:50:00|11313.1|11311.1|11311.9|11309.9|11313.9|11311.9|11310.8|11308.8|3201
1652961300000|2022-05-19 11:55:00|11311.5|11309.5|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|2076
1652961600000|2022-05-19 12:00:00|11312.3|11310.3|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|1061
1652961900000|2022-05-19 12:05:00|11311.5|11309.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|1531
1652962200000|2022-05-19 12:10:00|11311.2|11309.2|11313.9|11311.9|11314.7|11312.7|11310.8|11308.8|3040
1652962500000|2022-05-19 12:15:00|11314.7|11312.7|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|2320
1652962800000|2022-05-19 12:20:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|3071
1652963100000|2022-05-19 12:25:00|11320.1|11318.1|11321.7|11319.7|11321.7|11319.7|11319.8|11317.8|2807
1652963400000|2022-05-19 12:30:00|11320.9|11318.9|11329.5|11327.5|11329.5|11327.5|11320.9|11318.9|12143
1652963700000|2022-05-19 12:35:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11328.7|11326.7|5765
1652964000000|2022-05-19 12:40:00|11331.9|11329.9|11334.2|11332.2|11335.8|11333.8|11331.9|11329.9|4545
1652964300000|2022-05-19 12:45:00|11335|11333|11337.3|11335.3|11337.3|11335.3|11332.6|11330.6|7779
1652964600000|2022-05-19 12:50:00|11338.1|11336.1|11342|11340|11344.4|11342.4|11337.3|11335.3|5778
1652964900000|2022-05-19 12:55:00|11342.4|11340.4|11345.1|11343.1|11345.9|11343.9|11342.4|11340.4|8025
1652965200000|2022-05-19 13:00:00|11344.4|11342.4|11344.4|11342.4|11345.1|11343.1|11342|11340|7806
1652965500000|2022-05-19 13:05:00|11344|11342|11342|11340|11344.4|11342.4|11342|11340|7146
1652965800000|2022-05-19 13:10:00|11341.2|11339.2|11341.2|11339.2|11342.8|11340.8|11340.5|11338.5|7286
1652966100000|2022-05-19 13:15:00|11340.5|11338.5|11344.4|11342.4|11345.1|11343.1|11340.5|11338.5|5204
1652966400000|2022-05-19 13:20:00|11345.1|11343.1|11341.2|11339.2|11345.9|11343.9|11341.2|11339.2|5012
1652966700000|2022-05-19 13:25:00|11341.6|11339.6|11342|11340|11342.4|11340.4|11339.7|11337.7|3156
1652967000000|2022-05-19 13:30:00|11341.2|11339.2|11334.2|11332.2|11343.6|11341.6|11333.4|11331.4|5666
1652967300000|2022-05-19 13:35:00|11333.4|11331.4|11329.5|11327.5|11335.8|11333.8|11326.4|11324.4|6768
1652967600000|2022-05-19 13:40:00|11328.7|11326.7|11334.2|11332.2|11335|11333|11328.7|11326.7|3799
1652967900000|2022-05-19 13:45:00|11333.4|11331.4|11338.1|11336.1|11340.5|11338.5|11333.4|11331.4|5109
1652968200000|2022-05-19 13:50:00|11337.7|11335.7|11334.2|11332.2|11338.9|11336.9|11334.2|11332.2|3578
1652968500000|2022-05-19 13:55:00|11333.4|11331.4|11331.1|11329.1|11334.2|11332.2|11328|11326|5983
1652968800000|2022-05-19 14:00:00|11331.9|11329.9|11321.7|11319.7|11331.9|11329.9|11321.7|11319.7|20962
1652969100000|2022-05-19 14:05:00|11320.9|11318.9|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|4053
1652969400000|2022-05-19 14:10:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11317.8|11315.8|6475
1652969700000|2022-05-19 14:15:00|11320.5|11318.5|11318.6|11316.6|11322.5|11320.5|11316.2|11314.2|3714
1652970000000|2022-05-19 14:20:00|11319|11317|11317.8|11315.8|11319.4|11317.4|11313.9|11311.9|12727
1652970300000|2022-05-19 14:25:00|11318.6|11316.6|11316.2|11314.2|11321.7|11319.7|11316.2|11314.2|7322
1652970600000|2022-05-19 14:30:00|11315.5|11313.5|11316.2|11314.2|11320.9|11318.9|11315.5|11313.5|5875
1652970900000|2022-05-19 14:35:00|11317|11315|11320.9|11318.9|11322.5|11320.5|11316.2|11314.2|8544
1652971200000|2022-05-19 14:40:00|11321.7|11319.7|11321.7|11319.7|11323.3|11321.3|11320.1|11318.1|4913
1652971500000|2022-05-19 14:45:00|11321.3|11319.3|11328|11326|11328.7|11326.7|11320.9|11318.9|6454
1652971800000|2022-05-19 14:50:00|11327.2|11325.2|11324.8|11322.8|11329.5|11327.5|11324|11322|4198
1652972100000|2022-05-19 14:55:00|11325.6|11323.6|11328|11326|11329.5|11327.5|11324|11322|3649
1652972400000|2022-05-19 15:00:00|11328.7|11326.7|11323.7|11321.7|11329.5|11327.5|11323.3|11321.3|3019
1652972700000|2022-05-19 15:05:00|11323.3|11321.3|11321.7|11319.7|11325.6|11323.6|11321.7|11319.7|2143
1652973000000|2022-05-19 15:10:00|11321.3|11319.3|11321.7|11319.7|11324|11322|11320.1|11318.1|2550
1652973300000|2022-05-19 15:15:00|11321.3|11319.3|11324|11322|11324|11322|11320.9|11318.9|1885
1652973600000|2022-05-19 15:20:00|11324.8|11322.8|11325.6|11323.6|11327.2|11325.2|11324|11322|3009
1652973900000|2022-05-19 15:25:00|11324.8|11322.8|11329.5|11327.5|11330.3|11328.3|11324.8|11322.8|1927
1652974200000|2022-05-19 15:30:00|11328.7|11326.7|11320.9|11318.9|11328.7|11326.7|11320.9|11318.9|1685
1652974500000|2022-05-19 15:35:00|11320.1|11318.1|11317.8|11315.8|11321.7|11319.7|11317|11315|1370
1652974800000|2022-05-19 15:40:00|11317|11315|11312.3|11310.3|11317.8|11315.8|11310.8|11308.8|14989
1652975100000|2022-05-19 15:45:00|11311.5|11309.5|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|1635
1652975400000|2022-05-19 15:50:00|11313.9|11311.9|11316.2|11314.2|11317|11315|11313.1|11311.1|10306
1652975700000|2022-05-19 15:55:00|11316.6|11314.6|11318.6|11316.6|11320.9|11318.9|11316.2|11314.2|2256
1652976000000|2022-05-19 16:00:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11316.2|11314.2|1888
1652976300000|2022-05-19 16:05:00|11316.2|11314.2|11313.9|11311.9|11317.8|11315.8|11313.1|11311.1|3826
1652976600000|2022-05-19 16:10:00|11313.5|11311.5|11312.3|11310.3|11314.7|11312.7|11312.3|11310.3|4858
1652976900000|2022-05-19 16:15:00|11312.7|11310.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|3938
1652977200000|2022-05-19 16:20:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|3817
1652977500000|2022-05-19 16:25:00|11315.5|11313.5|11315.5|11313.5|11317.8|11315.8|11315.5|11313.5|1630
1652977800000|2022-05-19 16:30:00|11316.2|11314.2|11319.4|11317.4|11320.1|11318.1|11316.2|11314.2|1337
1652978100000|2022-05-19 16:35:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|1056
1652978400000|2022-05-19 16:40:00|11320.1|11318.1|11324|11322|11324|11322|11320.1|11318.1|1446
1652978700000|2022-05-19 16:45:00|11323.7|11321.7|11323.3|11321.3|11324|11322|11322.5|11320.5|2920
1652979000000|2022-05-19 16:50:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11320.9|11318.9|10251
1652979300000|2022-05-19 16:55:00|11324|11322|11320.1|11318.1|11324.8|11322.8|11320.1|11318.1|3488
1652979600000|2022-05-19 17:00:00|11319.4|11317.4|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|2809
1652979900000|2022-05-19 17:05:00|11320.1|11318.1|11319.4|11317.4|11320.9|11318.9|11317|11315|4094
1652980200000|2022-05-19 17:10:00|11318.6|11316.6|11323.3|11321.3|11324|11322|11318.6|11316.6|7356
1652980500000|2022-05-19 17:15:00|11322.5|11320.5|11320.1|11318.1|11323.3|11321.3|11320.1|11318.1|2317
1652980800000|2022-05-19 17:20:00|11319.8|11317.8|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|2977
1652981100000|2022-05-19 17:25:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|3164
1652981400000|2022-05-19 17:30:00|11319.4|11317.4|11317|11315|11319.4|11317.4|11317|11315|2749
1652981700000|2022-05-19 17:35:00|11317.8|11315.8|11317|11315|11318.6|11316.6|11316.2|11314.2|2610
1652982000000|2022-05-19 17:40:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317|11315|1462
1652982300000|2022-05-19 17:45:00|11318.6|11316.6|11321.7|11319.7|11321.7|11319.7|11316.2|11314.2|7521
1652982600000|2022-05-19 17:50:00|11320.9|11318.9|11318.6|11316.6|11321.7|11319.7|11318.6|11316.6|4024
1652982900000|2022-05-19 17:55:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2696
1652983200000|2022-05-19 18:00:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|2509
1652983500000|2022-05-19 18:05:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|3829
1652983800000|2022-05-19 18:10:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1666
1652984100000|2022-05-19 18:15:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|932
1652984400000|2022-05-19 18:20:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|1030
1652984700000|2022-05-19 18:25:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|981
1652985000000|2022-05-19 18:30:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|1602
1652985300000|2022-05-19 18:35:00|11318.2|11316.2|11314.7|11312.7|11318.6|11316.6|11313.9|11311.9|2505
1652985600000|2022-05-19 18:40:00|11314.3|11312.3|11314.7|11312.7|11315.8|11313.8|11313.9|11311.9|988
1652985900000|2022-05-19 18:45:00|11315.1|11313.1|11315.5|11313.5|11316.2|11314.2|11313.9|11311.9|2033
1652986200000|2022-05-19 18:50:00|11314.7|11312.7|11315.5|11313.5|11315.5|11313.5|11313.1|11311.1|3064
1652986500000|2022-05-19 18:55:00|11314.7|11312.7|11314.7|11312.7|11316.2|11314.2|11313.1|11311.1|4112
1652986800000|2022-05-19 19:00:00|11313.9|11311.9|11313.1|11311.1|11314.7|11312.7|11312.3|11310.3|11191
1652987100000|2022-05-19 19:05:00|11313.5|11311.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|3801
1652987400000|2022-05-19 19:10:00|11313.1|11311.1|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|25229
1652987700000|2022-05-19 19:15:00|11315.5|11313.5|11314.7|11312.7|11315.5|11313.5|11313.9|11311.9|2177
1652988000000|2022-05-19 19:20:00|11315.5|11313.5|11315.5|11313.5|11317|11315|11314.7|11312.7|3406
1652988300000|2022-05-19 19:25:00|11314.7|11312.7|11316.2|11314.2|11316.2|11314.2|11313.1|11311.1|1916
1652988600000|2022-05-19 19:30:00|11315.5|11313.5|11317|11315|11317|11315|11315.5|11313.5|1628
1652988900000|2022-05-19 19:35:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11315.5|11313.5|1570
1652989200000|2022-05-19 19:40:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11313.1|11311.1|3317
1652989500000|2022-05-19 19:45:00|11313.9|11311.9|11312.3|11310.3|11313.9|11311.9|11310.8|11308.8|1279
1652989800000|2022-05-19 19:50:00|11313.9|11311.9|11314.7|11312.7|11315.5|11313.5|11312.3|11310.3|2061
1652990100000|2022-05-19 19:55:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|2006
1652990400000|2022-05-19 20:00:00|11314.7|11312.7|11311.5|11309.5|11315.5|11313.5|11310.8|11308.8|4708
1652990700000|2022-05-19 20:05:00|11312.3|11310.3|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|2096
1652991000000|2022-05-19 20:10:00|11311.5|11309.5|11312.7|11310.7|11313.1|11311.1|11311.5|11309.5|581
1652991300000|2022-05-19 20:15:00|11312.3|11310.3|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|368
1652991600000|2022-05-19 20:20:00|11312.3|11310.3|11312.3|11310.3|11313.1|11311.1|11311.5|11309.5|5497
1652991900000|2022-05-19 20:25:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310.8|11308.8|525
1652992200000|2022-05-19 20:30:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|1309
1652992500000|2022-05-19 20:35:00|11314.7|11312.7|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|864
1652992800000|2022-05-19 20:40:00|11315.5|11313.5|11317.8|11315.8|11317.8|11315.8|11315.5|11313.5|1028
1652993100000|2022-05-19 20:45:00|11318.6|11316.6|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|2223
1652993400000|2022-05-19 20:50:00|11315.5|11313.5|11316.2|11314.2|11316.2|11314.2|11315.5|11313.5|481
1652993700000|2022-05-19 20:55:00|11315.8|11313.8|11315.5|11313.5|11316.2|11314.2|11314.7|11312.7|1598
1652997600000|2022-05-19 22:00:00|11320.1|11318.1|11318.2|11316.2|11320.1|11318.1|11316.2|11314.2|777
1652997900000|2022-05-19 22:05:00|11318.6|11316.6|11319|11317|11319.4|11317.4|11318.2|11316.2|55
1652998200000|2022-05-19 22:10:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|27
1652998500000|2022-05-19 22:15:00|11319|11317|11318.2|11316.2|11319|11317|11317.8|11315.8|32
1652998800000|2022-05-19 22:20:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|85
1652999100000|2022-05-19 22:25:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|11
1652999400000|2022-05-19 22:30:00|11319.4|11317.4|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|153
1652999700000|2022-05-19 22:35:00|11319.4|11317.4|11317.8|11315.8|11319.4|11317.4|11317.8|11315.8|66
1653000000000|2022-05-19 22:40:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|74
1653000300000|2022-05-19 22:45:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11319.4|11317.4|135
1653000600000|2022-05-19 22:50:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|97
1653000900000|2022-05-19 22:55:00|11321.3|11319.3|11320.1|11318.1|11321.3|11319.3|11320.1|11318.1|328
1653001200000|2022-05-19 23:00:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11317.8|11315.8|251
1653001500000|2022-05-19 23:05:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11318.6|11316.6|95
1653001800000|2022-05-19 23:10:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11319|11317|149
1653002100000|2022-05-19 23:15:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11320.1|11318.1|122
1653002400000|2022-05-19 23:20:00|11320.5|11318.5|11320.5|11318.5|11320.9|11318.9|11320.5|11318.5|118
1653002700000|2022-05-19 23:25:00|11320.1|11318.1|11319.4|11317.4|11320.5|11318.5|11319.4|11317.4|26
1653003000000|2022-05-19 23:30:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|221
1653003300000|2022-05-19 23:35:00|11318.6|11316.6|11318.2|11316.2|11319.4|11317.4|11317.8|11315.8|177
1653003600000|2022-05-19 23:40:00|11317.8|11315.8|11317|11315|11318.2|11316.2|11317|11315|85
1653003900000|2022-05-19 23:45:00|11316.2|11314.2|11313.1|11311.1|11317|11315|11313.1|11311.1|608
1653004200000|2022-05-19 23:50:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|295
1653004500000|2022-05-19 23:55:00|11315.5|11313.5|11315.5|11313.5|11315.5|11313.5|11314.7|11312.7|98
1653004800000|2022-05-20 00:00:00|11314.7|11312.7|11315.5|11313.5|11316.6|11314.6|11314.7|11312.7|405
1653005100000|2022-05-20 00:05:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|386
1653005400000|2022-05-20 00:10:00|11316.2|11314.2|11315.5|11313.5|11317|11315|11314.7|11312.7|343
1653005700000|2022-05-20 00:15:00|11316.2|11314.2|11316.2|11314.2|11316.2|11314.2|11314.3|11312.3|301
1653006000000|2022-05-20 00:20:00|11315.8|11313.8|11313.9|11311.9|11315.8|11313.8|11313.1|11311.1|180
1653006300000|2022-05-20 00:25:00|11314.3|11312.3|11315.8|11313.8|11316.2|11314.2|11313.9|11311.9|397
1653006600000|2022-05-20 00:30:00|11315.5|11313.5|11312.3|11310.3|11315.5|11313.5|11311.9|11309.9|727
1653006900000|2022-05-20 00:35:00|11312.7|11310.7|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|518
1653007200000|2022-05-20 00:40:00|11311.2|11309.2|11312.7|11310.7|11312.7|11310.7|11310.8|11308.8|460
1653007500000|2022-05-20 00:45:00|11313.1|11311.1|11311.5|11309.5|11313.1|11311.1|11311.2|11309.2|143
1653007800000|2022-05-20 00:50:00|11311.9|11309.9|11314.7|11312.7|11314.7|11312.7|11311.9|11309.9|1081
1653008100000|2022-05-20 00:55:00|11315.5|11313.5|11313.5|11311.5|11315.5|11313.5|11313.5|11311.5|487
1653008400000|2022-05-20 01:00:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.7|11310.7|378
1653008700000|2022-05-20 01:05:00|11313.1|11311.1|11313.9|11311.9|11314.7|11312.7|11313.1|11311.1|659
1653009000000|2022-05-20 01:10:00|11314.7|11312.7|11312.7|11310.7|11314.7|11312.7|11312.3|11310.3|231
1653009300000|2022-05-20 01:15:00|11312.3|11310.3|11310|11308|11312.7|11310.7|11309.6|11307.6|560
1653009600000|2022-05-20 01:20:00|11309.2|11307.2|11310|11308|11310|11308|11309.2|11307.2|317
1653009900000|2022-05-20 01:25:00|11309.2|11307.2|11306.5|11304.5|11310|11308|11306.5|11304.5|1798
1653010200000|2022-05-20 01:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|451
1653010500000|2022-05-20 01:35:00|11304.5|11302.5|11304.5|11302.5|11305.7|11303.7|11304.5|11302.5|467
1653010800000|2022-05-20 01:40:00|11303.7|11301.7|11304.1|11302.1|11304.1|11302.1|11301.8|11299.8|580
1653011100000|2022-05-20 01:45:00|11303.7|11301.7|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|201
1653011400000|2022-05-20 01:50:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11303.7|11301.7|240
1653011700000|2022-05-20 01:55:00|11306.1|11304.1|11306.9|11304.9|11307.6|11305.6|11305.7|11303.7|239
1653012000000|2022-05-20 02:00:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|388
1653012300000|2022-05-20 02:05:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11308.4|11306.4|335
1653012600000|2022-05-20 02:10:00|11309.6|11307.6|11310|11308|11312.3|11310.3|11307.6|11305.6|490
1653012900000|2022-05-20 02:15:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|150
1653013200000|2022-05-20 02:20:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|186
1653013500000|2022-05-20 02:25:00|11307.3|11305.3|11306.9|11304.9|11307.3|11305.3|11306.1|11304.1|210
1653013800000|2022-05-20 02:30:00|11306.1|11304.1|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|110
1653014100000|2022-05-20 02:35:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|50
1653014400000|2022-05-20 02:40:00|11308.8|11306.8|11308|11306|11309.2|11307.2|11307.6|11305.6|180
1653014700000|2022-05-20 02:45:00|11308.4|11306.4|11306.9|11304.9|11308.4|11306.4|11306.9|11304.9|86
1653015000000|2022-05-20 02:50:00|11307.6|11305.6|11308|11306|11308.4|11306.4|11307.6|11305.6|148
1653015300000|2022-05-20 02:55:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|76
1653015600000|2022-05-20 03:00:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|87
1653015900000|2022-05-20 03:05:00|11310|11308|11311.2|11309.2|11311.2|11309.2|11310|11308|155
1653016200000|2022-05-20 03:10:00|11311.5|11309.5|11312.3|11310.3|11312.3|11310.3|11311.2|11309.2|70
1653016500000|2022-05-20 03:15:00|11311.9|11309.9|11311.5|11309.5|11312.3|11310.3|11310.8|11308.8|117
1653016800000|2022-05-20 03:20:00|11311.2|11309.2|11310.8|11308.8|11311.5|11309.5|11310|11308|88
1653017100000|2022-05-20 03:25:00|11311.2|11309.2|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|46
1653017400000|2022-05-20 03:30:00|11312.7|11310.7|11313.1|11311.1|11313.9|11311.9|11312.7|11310.7|174
1653017700000|2022-05-20 03:35:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|195
1653018000000|2022-05-20 03:40:00|11313.5|11311.5|11314.7|11312.7|11314.7|11312.7|11313.1|11311.1|47
1653018300000|2022-05-20 03:45:00|11315.5|11313.5|11317|11315|11317|11315|11314.7|11312.7|666
1653018600000|2022-05-20 03:50:00|11316.6|11314.6|11319.4|11317.4|11320.1|11318.1|11316.6|11314.6|501
1653018900000|2022-05-20 03:55:00|11319.8|11317.8|11317.8|11315.8|11319.8|11317.8|11317.8|11315.8|235
1653019200000|2022-05-20 04:00:00|11317|11315|11315.5|11313.5|11317|11315|11315.5|11313.5|398
1653019500000|2022-05-20 04:05:00|11315.8|11313.8|11315.5|11313.5|11315.8|11313.8|11314.7|11312.7|116
1653019800000|2022-05-20 04:10:00|11315.1|11313.1|11313.1|11311.1|11315.1|11313.1|11313.1|11311.1|388
1653020100000|2022-05-20 04:15:00|11312.3|11310.3|11312.7|11310.7|11313.1|11311.1|11312.3|11310.3|254
1653020400000|2022-05-20 04:20:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|70
1653020700000|2022-05-20 04:25:00|11312.3|11310.3|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|389
1653021000000|2022-05-20 04:30:00|11315.5|11313.5|11313.9|11311.9|11315.5|11313.5|11313.9|11311.9|268
1653021300000|2022-05-20 04:35:00|11314.3|11312.3|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|405
1653021600000|2022-05-20 04:40:00|11313.9|11311.9|11314.7|11312.7|11314.7|11312.7|11313.9|11311.9|189
1653021900000|2022-05-20 04:45:00|11315.5|11313.5|11314.3|11312.3|11315.5|11313.5|11313.9|11311.9|190
1653022200000|2022-05-20 04:50:00|11313.9|11311.9|11314.7|11312.7|11315.1|11313.1|11313.9|11311.9|48
1653022500000|2022-05-20 04:55:00|11314.3|11312.3|11313.9|11311.9|11314.7|11312.7|11313.5|11311.5|86
1653022800000|2022-05-20 05:00:00|11313.5|11311.5|11311.5|11309.5|11313.9|11311.9|11311.5|11309.5|223
1653023100000|2022-05-20 05:05:00|11310.8|11308.8|11313.9|11311.9|11313.9|11311.9|11310.8|11308.8|225
1653023400000|2022-05-20 05:10:00|11313.1|11311.1|11312.3|11310.3|11313.1|11311.1|11312.3|11310.3|38
1653023700000|2022-05-20 05:15:00|11312.7|11310.7|11313.1|11311.1|11314.7|11312.7|11312.7|11310.7|73
1653024000000|2022-05-20 05:20:00|11313.5|11311.5|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|172
1653024300000|2022-05-20 05:25:00|11313.9|11311.9|11313.1|11311.1|11313.9|11311.9|11313.1|11311.1|153
1653024600000|2022-05-20 05:30:00|11313.5|11311.5|11312.3|11310.3|11313.5|11311.5|11311.5|11309.5|100
1653024900000|2022-05-20 05:35:00|11313.1|11311.1|11311.2|11309.2|11313.1|11311.1|11310.8|11308.8|203
1653025200000|2022-05-20 05:40:00|11310.8|11308.8|11312.3|11310.3|11313.1|11311.1|11310.4|11308.4|256
1653025500000|2022-05-20 05:45:00|11311.5|11309.5|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|188
1653025800000|2022-05-20 05:50:00|11310.8|11308.8|11310.8|11308.8|11311.5|11309.5|11310|11308|192
1653026100000|2022-05-20 05:55:00|11311.2|11309.2|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|96
1653026400000|2022-05-20 06:00:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11308.4|11306.4|882
1653026700000|2022-05-20 06:05:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11308.4|11306.4|546
1653027000000|2022-05-20 06:10:00|11309.6|11307.6|11307.6|11305.6|11309.6|11307.6|11306.1|11304.1|381
1653027300000|2022-05-20 06:15:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|492
1653027600000|2022-05-20 06:20:00|11308.8|11306.8|11306.1|11304.1|11308.8|11306.8|11305.3|11303.3|535
1653027900000|2022-05-20 06:25:00|11305.3|11303.3|11309.2|11307.2|11310|11308|11305.3|11303.3|612
1653028200000|2022-05-20 06:30:00|11308.8|11306.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|524
1653028500000|2022-05-20 06:35:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|334
1653028800000|2022-05-20 06:40:00|11309.2|11307.2|11310|11308|11310.8|11308.8|11309.2|11307.2|301
1653029100000|2022-05-20 06:45:00|11310.8|11308.8|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|474
1653029400000|2022-05-20 06:50:00|11313.9|11311.9|11310.8|11308.8|11313.9|11311.9|11309.6|11307.6|1076
1653029700000|2022-05-20 06:55:00|11310|11308|11308.8|11306.8|11310.8|11308.8|11307.6|11305.6|408
1653030000000|2022-05-20 07:00:00|11308.4|11306.4|11308.4|11306.4|11310|11308|11306.9|11304.9|850
1653030300000|2022-05-20 07:05:00|11307.6|11305.6|11305.3|11303.3|11308.4|11306.4|11305.3|11303.3|689
1653030600000|2022-05-20 07:10:00|11306.1|11304.1|11305.3|11303.3|11308.4|11306.4|11304.1|11302.1|770
1653030900000|2022-05-20 07:15:00|11306.1|11304.1|11305.3|11303.3|11306.1|11304.1|11302.2|11300.2|834
1653031200000|2022-05-20 07:20:00|11304.9|11302.9|11303.7|11301.7|11305.3|11303.3|11303|11301|459
1653031500000|2022-05-20 07:25:00|11304.1|11302.1|11304.5|11302.5|11305.3|11303.3|11303|11301|310
1653031800000|2022-05-20 07:30:00|11305.3|11303.3|11302.2|11300.2|11306.1|11304.1|11300.6|11298.6|1340
1653032100000|2022-05-20 07:35:00|11303|11301|11303|11301|11303|11301|11300.6|11298.6|1485
1653032400000|2022-05-20 07:40:00|11302.2|11300.2|11306.1|11304.1|11306.1|11304.1|11302.2|11300.2|719
1653032700000|2022-05-20 07:45:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.1|11304.1|645
1653033000000|2022-05-20 07:50:00|11307.6|11305.6|11310|11308|11310.8|11308.8|11307.6|11305.6|764
1653033300000|2022-05-20 07:55:00|11309.6|11307.6|11311.5|11309.5|11311.5|11309.5|11308.4|11306.4|1577
1653033600000|2022-05-20 08:00:00|11311.9|11309.9|11311.5|11309.5|11313.1|11311.1|11310.8|11308.8|2330
1653033900000|2022-05-20 08:05:00|11311.2|11309.2|11312.3|11310.3|11313.1|11311.1|11310.8|11308.8|576
1653034200000|2022-05-20 08:10:00|11312.7|11310.7|11313.1|11311.1|11313.1|11311.1|11310.8|11308.8|500
1653034500000|2022-05-20 08:15:00|11312.3|11310.3|11314.7|11312.7|11314.7|11312.7|11311.5|11309.5|896
1653034800000|2022-05-20 08:20:00|11314.3|11312.3|11310.8|11308.8|11314.7|11312.7|11310.8|11308.8|504
1653035100000|2022-05-20 08:25:00|11311.5|11309.5|11310.8|11308.8|11311.5|11309.5|11310|11308|529
1653035400000|2022-05-20 08:30:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|866
1653035700000|2022-05-20 08:35:00|11309.2|11307.2|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|536
1653036000000|2022-05-20 08:40:00|11308.8|11306.8|11307.6|11305.6|11310|11308|11307.3|11305.3|888
1653036300000|2022-05-20 08:45:00|11307.3|11305.3|11308.4|11306.4|11309.2|11307.2|11306.9|11304.9|856
1653036600000|2022-05-20 08:50:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11307.6|11305.6|397
1653036900000|2022-05-20 08:55:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|382
1653037200000|2022-05-20 09:00:00|11307.6|11305.6|11306.1|11304.1|11309.2|11307.2|11306.1|11304.1|331
1653037500000|2022-05-20 09:05:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|347
1653037800000|2022-05-20 09:10:00|11306.5|11304.5|11306.1|11304.1|11306.5|11304.5|11305.3|11303.3|309
1653038100000|2022-05-20 09:15:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|1002
1653038400000|2022-05-20 09:20:00|11306.1|11304.1|11309.2|11307.2|11309.2|11307.2|11306.1|11304.1|482
1653038700000|2022-05-20 09:25:00|11308.8|11306.8|11306.9|11304.9|11309.2|11307.2|11306.9|11304.9|257
1653039000000|2022-05-20 09:30:00|11307.6|11305.6|11307.6|11305.6|11309.2|11307.2|11306.1|11304.1|683
1653039300000|2022-05-20 09:35:00|11306.9|11304.9|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|237
1653039600000|2022-05-20 09:40:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|315
1653039900000|2022-05-20 09:45:00|11310|11308|11309.2|11307.2|11311.5|11309.5|11309.2|11307.2|276
1653040200000|2022-05-20 09:50:00|11310|11308|11308.4|11306.4|11310|11308|11308.4|11306.4|273
1653040500000|2022-05-20 09:55:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|1339
1653040800000|2022-05-20 10:00:00|11310|11308|11307.6|11305.6|11310|11308|11306.9|11304.9|335
1653041100000|2022-05-20 10:05:00|11306.9|11304.9|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|423
1653041400000|2022-05-20 10:10:00|11306.5|11304.5|11306.9|11304.9|11308.4|11306.4|11306.1|11304.1|316
1653041700000|2022-05-20 10:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|415
1653042000000|2022-05-20 10:20:00|11308.4|11306.4|11309.2|11307.2|11310|11308|11308.4|11306.4|742
1653042300000|2022-05-20 10:25:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|751
1653042600000|2022-05-20 10:30:00|11310.4|11308.4|11310|11308|11310.8|11308.8|11309.2|11307.2|230
1653042900000|2022-05-20 10:35:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|167
1653043200000|2022-05-20 10:40:00|11309.2|11307.2|11306.5|11304.5|11309.2|11307.2|11305.3|11303.3|451
1653043500000|2022-05-20 10:45:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|199
1653043800000|2022-05-20 10:50:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|563
1653044100000|2022-05-20 10:55:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11305.3|11303.3|565
1653044400000|2022-05-20 11:00:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|420
1653044700000|2022-05-20 11:05:00|11308.8|11306.8|11311.5|11309.5|11313.1|11311.1|11308.4|11306.4|2016
1653045000000|2022-05-20 11:10:00|11311.9|11309.9|11311.5|11309.5|11312.3|11310.3|11311.5|11309.5|895
1653045300000|2022-05-20 11:15:00|11311.9|11309.9|11311.5|11309.5|11313.1|11311.1|11311.5|11309.5|1218
1653045600000|2022-05-20 11:20:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|978
1653045900000|2022-05-20 11:25:00|11308|11306|11306.5|11304.5|11308.4|11306.4|11306.1|11304.1|5492
1653046200000|2022-05-20 11:30:00|11306.1|11304.1|11305.3|11303.3|11307.6|11305.6|11304.5|11302.5|1326
1653046500000|2022-05-20 11:35:00|11304.5|11302.5|11305.3|11303.3|11305.7|11303.7|11304.5|11302.5|824
1653046800000|2022-05-20 11:40:00|11305.7|11303.7|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|697
1653047100000|2022-05-20 11:45:00|11305.3|11303.3|11305.3|11303.3|11306.1|11304.1|11304.5|11302.5|691
1653047400000|2022-05-20 11:50:00|11306.1|11304.1|11303|11301|11306.1|11304.1|11303|11301|1324
1653047700000|2022-05-20 11:55:00|11301.4|11299.4|11303.7|11301.7|11303.7|11301.7|11300.6|11298.6|1708
1653048000000|2022-05-20 12:00:00|11303|11301|11305.3|11303.3|11305.3|11303.3|11303|11301|5753
1653048300000|2022-05-20 12:05:00|11304.5|11302.5|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|1087
1653048600000|2022-05-20 12:10:00|11305.3|11303.3|11308.4|11306.4|11310|11308|11305.3|11303.3|3130
1653048900000|2022-05-20 12:15:00|11308.8|11306.8|11312.3|11310.3|11313.9|11311.9|11308.4|11306.4|1895
1653049200000|2022-05-20 12:20:00|11311.5|11309.5|11313.9|11311.9|11313.9|11311.9|11310|11308|8348
1653049500000|2022-05-20 12:25:00|11314.7|11312.7|11317|11315|11318.6|11316.6|11313.9|11311.9|2255
1653049800000|2022-05-20 12:30:00|11317.8|11315.8|11317|11315|11319.4|11317.4|11316.2|11314.2|1972
1653050100000|2022-05-20 12:35:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|1795
1653050400000|2022-05-20 12:40:00|11316.2|11314.2|11318.6|11316.6|11319.4|11317.4|11314.7|11312.7|10530
1653050700000|2022-05-20 12:45:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|3610
1653051000000|2022-05-20 12:50:00|11320.1|11318.1|11324.8|11322.8|11325.6|11323.6|11320.1|11318.1|3229
1653051300000|2022-05-20 12:55:00|11325.6|11323.6|11324|11322|11327.2|11325.2|11323.3|11321.3|3054
1653051600000|2022-05-20 13:00:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11323.3|11321.3|2899
1653051900000|2022-05-20 13:05:00|11325.6|11323.6|11321.7|11319.7|11326.4|11324.4|11321.7|11319.7|3274
1653052200000|2022-05-20 13:10:00|11322.5|11320.5|11321.7|11319.7|11324|11322|11321.7|11319.7|3210
1653052500000|2022-05-20 13:15:00|11322.5|11320.5|11316.2|11314.2|11322.5|11320.5|11316.2|11314.2|2405
1653052800000|2022-05-20 13:20:00|11317|11315|11310.8|11308.8|11317|11315|11309.2|11307.2|9408
1653053100000|2022-05-20 13:25:00|11310|11308|11307.6|11305.6|11310.8|11308.8|11307.6|11305.6|34247
1653053400000|2022-05-20 13:30:00|11308|11306|11312.3|11310.3|11313.1|11311.1|11306.1|11304.1|3757
1653053700000|2022-05-20 13:35:00|11313.1|11311.1|11313.1|11311.1|11315.5|11313.5|11311.5|11309.5|3227
1653054000000|2022-05-20 13:40:00|11313.9|11311.9|11313.9|11311.9|11317|11315|11313.1|11311.1|26541
1653054300000|2022-05-20 13:45:00|11313.1|11311.1|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|11866
1653054600000|2022-05-20 13:50:00|11312.3|11310.3|11309.2|11307.2|11312.3|11310.3|11307.6|11305.6|3396
1653054900000|2022-05-20 13:55:00|11308.4|11306.4|11307.6|11305.6|11310.8|11308.8|11306.9|11304.9|1641
1653055200000|2022-05-20 14:00:00|11306.9|11304.9|11309.2|11307.2|11310.8|11308.8|11306.9|11304.9|2889
1653055500000|2022-05-20 14:05:00|11308.4|11306.4|11312.3|11310.3|11313.9|11311.9|11308.4|11306.4|3633
1653055800000|2022-05-20 14:10:00|11311.5|11309.5|11315.5|11313.5|11315.5|11313.5|11310.8|11308.8|4767
1653056100000|2022-05-20 14:15:00|11314.7|11312.7|11318.6|11316.6|11318.6|11316.6|11313.9|11311.9|2824
1653056400000|2022-05-20 14:20:00|11319.4|11317.4|11319|11317|11320.9|11318.9|11318.6|11316.6|2665
1653056700000|2022-05-20 14:25:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|5646
1653057000000|2022-05-20 14:30:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|8386
1653057300000|2022-05-20 14:35:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|1163
1653057600000|2022-05-20 14:40:00|11318.2|11316.2|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|626
1653057900000|2022-05-20 14:45:00|11319.4|11317.4|11324.8|11322.8|11325.6|11323.6|11319.4|11317.4|4163
1653058200000|2022-05-20 14:50:00|11324|11322|11322.5|11320.5|11325.6|11323.6|11320.9|11318.9|2474
1653058500000|2022-05-20 14:55:00|11321.7|11319.7|11323.3|11321.3|11324|11322|11320.9|11318.9|3505
1653058800000|2022-05-20 15:00:00|11322.5|11320.5|11324|11322|11324|11322|11320.1|11318.1|2883
1653059100000|2022-05-20 15:05:00|11323.3|11321.3|11324.8|11322.8|11325.6|11323.6|11322.5|11320.5|23242
1653059400000|2022-05-20 15:10:00|11325.6|11323.6|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|4457
1653059700000|2022-05-20 15:15:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324|11322|27668
1653060000000|2022-05-20 15:20:00|11325.6|11323.6|11328.7|11326.7|11328.7|11326.7|11323.3|11321.3|2007
1653060300000|2022-05-20 15:25:00|11329.5|11327.5|11326.4|11324.4|11329.5|11327.5|11325.6|11323.6|1727
1653060600000|2022-05-20 15:30:00|11327.2|11325.2|11325.6|11323.6|11328|11326|11325.6|11323.6|1115
1653060900000|2022-05-20 15:35:00|11326.4|11324.4|11325.6|11323.6|11326.4|11324.4|11323.3|11321.3|2651
1653061200000|2022-05-20 15:40:00|11324.8|11322.8|11324.8|11322.8|11325.6|11323.6|11324|11322|1209
1653061500000|2022-05-20 15:45:00|11324|11322|11326.4|11324.4|11326.4|11324.4|11324|11322|3539
1653061800000|2022-05-20 15:50:00|11327.2|11325.2|11328|11326|11328.7|11326.7|11326.4|11324.4|2663
1653062100000|2022-05-20 15:55:00|11328.7|11326.7|11327.2|11325.2|11328.7|11326.7|11326.4|11324.4|1096
1653062400000|2022-05-20 16:00:00|11326.4|11324.4|11328.3|11326.3|11329.5|11327.5|11326.4|11324.4|2389
1653062700000|2022-05-20 16:05:00|11328.7|11326.7|11330.3|11328.3|11330.3|11328.3|11326.4|11324.4|2712
1653063000000|2022-05-20 16:10:00|11329.9|11327.9|11331.9|11329.9|11334.2|11332.2|11329.5|11327.5|11866
1653063300000|2022-05-20 16:15:00|11332.6|11330.6|11334.2|11332.2|11335|11333|11332.6|11330.6|2605
1653063600000|2022-05-20 16:20:00|11335|11333|11331.1|11329.1|11335|11333|11331.1|11329.1|2053
1653063900000|2022-05-20 16:25:00|11331.9|11329.9|11332.6|11330.6|11333.4|11331.4|11331.9|11329.9|1665
1653064200000|2022-05-20 16:30:00|11333.4|11331.4|11335|11333|11335|11333|11331.9|11329.9|2543
1653064500000|2022-05-20 16:35:00|11335.8|11333.8|11335.8|11333.8|11336.5|11334.5|11333.4|11331.4|3043
1653064800000|2022-05-20 16:40:00|11336.5|11334.5|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|3230
1653065100000|2022-05-20 16:45:00|11338.1|11336.1|11339.7|11337.7|11342.8|11340.8|11338.1|11336.1|4639
1653065400000|2022-05-20 16:50:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11336.5|11334.5|4612
1653065700000|2022-05-20 16:55:00|11338.1|11336.1|11338.1|11336.1|11339.7|11337.7|11336.5|11334.5|13635
1653066000000|2022-05-20 17:00:00|11338.5|11336.5|11339.7|11337.7|11341.2|11339.2|11338.1|11336.1|3168
1653066300000|2022-05-20 17:05:00|11340.5|11338.5|11341.2|11339.2|11342.8|11340.8|11338.9|11336.9|5572
1653066600000|2022-05-20 17:10:00|11340.5|11338.5|11337.3|11335.3|11342|11340|11337.3|11335.3|3034
1653066900000|2022-05-20 17:15:00|11338.1|11336.1|11339.7|11337.7|11341.2|11339.2|11337.3|11335.3|10612
1653067200000|2022-05-20 17:20:00|11340.5|11338.5|11342|11340|11343.6|11341.6|11338.1|11336.1|4267
1653067500000|2022-05-20 17:25:00|11342.8|11340.8|11343.6|11341.6|11344.4|11342.4|11341.2|11339.2|4110
1653067800000|2022-05-20 17:30:00|11342.8|11340.8|11336.5|11334.5|11342.8|11340.8|11336.2|11334.2|3728
1653068100000|2022-05-20 17:35:00|11336.2|11334.2|11335.8|11333.8|11337.3|11335.3|11335|11333|3900
1653068400000|2022-05-20 17:40:00|11336.5|11334.5|11334.2|11332.2|11337.3|11335.3|11334.2|11332.2|1439
1653068700000|2022-05-20 17:45:00|11335|11333|11334.2|11332.2|11335|11333|11331.9|11329.9|2869
1653069000000|2022-05-20 17:50:00|11333.4|11331.4|11331.1|11329.1|11335|11333|11331.1|11329.1|2901
1653069300000|2022-05-20 17:55:00|11331.9|11329.9|11334.2|11332.2|11335|11333|11331.1|11329.1|1958
1653069600000|2022-05-20 18:00:00|11335|11333|11336.5|11334.5|11337.3|11335.3|11334.2|11332.2|2264
1653069900000|2022-05-20 18:05:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335.8|11333.8|1078
1653070200000|2022-05-20 18:10:00|11335|11333|11333.4|11331.4|11335.8|11333.8|11333.4|11331.4|1204
1653070500000|2022-05-20 18:15:00|11334.2|11332.2|11336.5|11334.5|11338.1|11336.1|11334.2|11332.2|1406
1653070800000|2022-05-20 18:20:00|11337.3|11335.3|11336.5|11334.5|11337.3|11335.3|11335.8|11333.8|853
1653071100000|2022-05-20 18:25:00|11337.3|11335.3|11335|11333|11337.3|11335.3|11335|11333|567
1653071400000|2022-05-20 18:30:00|11334.6|11332.6|11336.9|11334.9|11337.3|11335.3|11334.2|11332.2|816
1653071700000|2022-05-20 18:35:00|11337.3|11335.3|11338.1|11336.1|11338.1|11336.1|11335.8|11333.8|9154
1653072000000|2022-05-20 18:40:00|11337.3|11335.3|11335.8|11333.8|11337.3|11335.3|11335|11333|1627
1653072300000|2022-05-20 18:45:00|11335|11333|11336.5|11334.5|11337.3|11335.3|11335|11333|2444
1653072600000|2022-05-20 18:50:00|11337.3|11335.3|11333.4|11331.4|11337.3|11335.3|11333.4|11331.4|2229
1653072900000|2022-05-20 18:55:00|11334.2|11332.2|11333.4|11331.4|11335|11333|11332.6|11330.6|3557
1653073200000|2022-05-20 19:00:00|11334.2|11332.2|11337.3|11335.3|11338.9|11336.9|11334.2|11332.2|2333
1653073500000|2022-05-20 19:05:00|11338.1|11336.1|11337.3|11335.3|11338.1|11336.1|11335.8|11333.8|2206
1653073800000|2022-05-20 19:10:00|11338.1|11336.1|11338.9|11336.9|11338.9|11336.9|11337.3|11335.3|1089
1653074100000|2022-05-20 19:15:00|11338.1|11336.1|11339.7|11337.7|11339.7|11337.7|11338.1|11336.1|1763
1653074400000|2022-05-20 19:20:00|11338.9|11336.9|11338.9|11336.9|11339.7|11337.7|11338.1|11336.1|861
1653074700000|2022-05-20 19:25:00|11338.1|11336.1|11335.8|11333.8|11338.9|11336.9|11335.8|11333.8|1965
1653075000000|2022-05-20 19:30:00|11336.5|11334.5|11335.8|11333.8|11337.3|11335.3|11335|11333|1627
1653075300000|2022-05-20 19:35:00|11336.5|11334.5|11335|11333|11336.5|11334.5|11334.2|11332.2|3221
1653075600000|2022-05-20 19:40:00|11334.2|11332.2|11334.2|11332.2|11335|11333|11333.4|11331.4|2941
1653075900000|2022-05-20 19:45:00|11335|11333|11334.2|11332.2|11335|11333|11333.4|11331.4|1175
1653076200000|2022-05-20 19:50:00|11333.4|11331.4|11333.4|11331.4|11334.2|11332.2|11332.6|11330.6|2073
1653076500000|2022-05-20 19:55:00|11332.6|11330.6|11329.5|11327.5|11332.6|11330.6|11329.5|11327.5|2304
1653076800000|2022-05-20 20:00:00|11330.3|11328.3|11332.6|11330.6|11332.6|11330.6|11329.5|11327.5|2822
1653077100000|2022-05-20 20:05:00|11333.4|11331.4|11334.2|11332.2|11335|11333|11333.4|11331.4|1090
1653077400000|2022-05-20 20:10:00|11335|11333|11332.6|11330.6|11335|11333|11332.6|11330.6|731
1653077700000|2022-05-20 20:15:00|11333.4|11331.4|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|1716
1653078000000|2022-05-20 20:20:00|11331.9|11329.9|11330.3|11328.3|11332.6|11330.6|11330.3|11328.3|1986
1653078300000|2022-05-20 20:25:00|11331.1|11329.1|11330.3|11328.3|11331.5|11329.5|11330.3|11328.3|1693
1653078600000|2022-05-20 20:30:00|11331.9|11329.9|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|2211
1653078900000|2022-05-20 20:35:00|11333.4|11331.4|11332.6|11330.6|11333.4|11331.4|11331.1|11329.1|1704
1653079200000|2022-05-20 20:40:00|11333|11331|11332.6|11330.6|11333.4|11331.4|11331.9|11329.9|1169
1653079500000|2022-05-20 20:45:00|11333.4|11331.4|11332.6|11330.6|11334.2|11332.2|11331.9|11329.9|1774
1653079800000|2022-05-20 20:50:00|11331.9|11329.9|11331.1|11329.1|11332.6|11330.6|11331.1|11329.1|2772
1653080100000|2022-05-20 20:55:00|11331.9|11329.9|11334.6|11332.6|11335|11333|11331.9|11329.9|2113
1653256800000|2022-05-22 22:00:00|11331.1|11329.1|11328.7|11326.7|11331.1|11329.1|11326|11324|810
1653257100000|2022-05-22 22:05:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|185
1653257400000|2022-05-22 22:10:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|245
1653257700000|2022-05-22 22:15:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.3|11326.3|225
1653258000000|2022-05-22 22:20:00|11329.1|11327.1|11328.7|11326.7|11329.5|11327.5|11328.7|11326.7|164
1653258300000|2022-05-22 22:25:00|11329.5|11327.5|11330.3|11328.3|11330.3|11328.3|11329.5|11327.5|51
1653258600000|2022-05-22 22:30:00|11329.9|11327.9|11329.5|11327.5|11330.3|11328.3|11328.7|11326.7|178
1653258900000|2022-05-22 22:35:00|11329.1|11327.1|11328.7|11326.7|11329.1|11327.1|11328|11326|278
1653259200000|2022-05-22 22:40:00|11329.5|11327.5|11329.9|11327.9|11330.3|11328.3|11329.5|11327.5|129
1653259500000|2022-05-22 22:45:00|11329.5|11327.5|11328.7|11326.7|11329.5|11327.5|11328|11326|285
1653259800000|2022-05-22 22:50:00|11328|11326|11331.1|11329.1|11331.9|11329.9|11328|11326|654
1653260100000|2022-05-22 22:55:00|11330.7|11328.7|11331.1|11329.1|11331.1|11329.1|11329.5|11327.5|159
1653260400000|2022-05-22 23:00:00|11331.5|11329.5|11329.5|11327.5|11331.9|11329.9|11329.5|11327.5|214
1653260700000|2022-05-22 23:05:00|11330.3|11328.3|11331.1|11329.1|11332.6|11330.6|11329.5|11327.5|909
1653261000000|2022-05-22 23:10:00|11330.3|11328.3|11327.2|11325.2|11331.1|11329.1|11327.2|11325.2|662
1653261300000|2022-05-22 23:15:00|11326.4|11324.4|11326.4|11324.4|11328|11326|11325.6|11323.6|747
1653261600000|2022-05-22 23:20:00|11325.6|11323.6|11326.4|11324.4|11326.4|11324.4|11325.6|11323.6|164
1653261900000|2022-05-22 23:25:00|11326.8|11324.8|11325.6|11323.6|11327.2|11325.2|11325.6|11323.6|107
1653262200000|2022-05-22 23:30:00|11326.4|11324.4|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|128
1653262500000|2022-05-22 23:35:00|11324|11322|11324.8|11322.8|11325.2|11323.2|11323.3|11321.3|447
1653262800000|2022-05-22 23:40:00|11324|11322|11325.6|11323.6|11325.6|11323.6|11324|11322|253
1653263100000|2022-05-22 23:45:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11324|11322|134
1653263400000|2022-05-22 23:50:00|11324.4|11322.4|11324.4|11322.4|11325.6|11323.6|11324|11322|287
1653263700000|2022-05-22 23:55:00|11324.8|11322.8|11324.8|11322.8|11324.8|11322.8|11324|11322|69
1653264000000|2022-05-23 00:00:00|11325.6|11323.6|11329.1|11327.1|11329.5|11327.5|11325.6|11323.6|994
1653264300000|2022-05-23 00:05:00|11328.7|11326.7|11328.7|11326.7|11330.3|11328.3|11328|11326|444
1653264600000|2022-05-23 00:10:00|11328|11326|11327.2|11325.2|11328.3|11326.3|11325.2|11323.2|295
1653264900000|2022-05-23 00:15:00|11326.4|11324.4|11323.3|11321.3|11326.4|11324.4|11323.3|11321.3|442
1653265200000|2022-05-23 00:20:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11322.5|11320.5|409
1653265500000|2022-05-23 00:25:00|11324|11322|11324|11322|11325.6|11323.6|11324|11322|323
1653265800000|2022-05-23 00:30:00|11323.7|11321.7|11324|11322|11324.8|11322.8|11323.3|11321.3|340
1653266100000|2022-05-23 00:35:00|11323.3|11321.3|11319.4|11317.4|11323.3|11321.3|11318.6|11316.6|2133
1653266400000|2022-05-23 00:40:00|11320.1|11318.1|11319|11317|11321.7|11319.7|11318.6|11316.6|446
1653266700000|2022-05-23 00:45:00|11319.4|11317.4|11319.4|11317.4|11320.9|11318.9|11318.6|11316.6|1559
1653267000000|2022-05-23 00:50:00|11319.8|11317.8|11321.7|11319.7|11323.7|11321.7|11319.4|11317.4|632
1653267300000|2022-05-23 00:55:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|415
1653267600000|2022-05-23 01:00:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11319.4|11317.4|384
1653267900000|2022-05-23 01:05:00|11319.8|11317.8|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|430
1653268200000|2022-05-23 01:10:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11319.4|11317.4|327
1653268500000|2022-05-23 01:15:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|518
1653268800000|2022-05-23 01:20:00|11320.1|11318.1|11317|11315|11320.1|11318.1|11317|11315|645
1653269100000|2022-05-23 01:25:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1068
1653269400000|2022-05-23 01:30:00|11317|11315|11317|11315|11317.8|11315.8|11316.2|11314.2|955
1653269700000|2022-05-23 01:35:00|11316.6|11314.6|11316.2|11314.2|11318.6|11316.6|11316.2|11314.2|207
1653270000000|2022-05-23 01:40:00|11317|11315|11318.6|11316.6|11318.6|11316.6|11316.2|11314.2|107
1653270300000|2022-05-23 01:45:00|11317.8|11315.8|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|232
1653270600000|2022-05-23 01:50:00|11318.6|11316.6|11320.1|11318.1|11320.5|11318.5|11317.8|11315.8|508
1653270900000|2022-05-23 01:55:00|11320.5|11318.5|11319.4|11317.4|11320.9|11318.9|11319|11317|497
1653271200000|2022-05-23 02:00:00|11319|11317|11320.9|11318.9|11320.9|11318.9|11318.6|11316.6|137
1653271500000|2022-05-23 02:05:00|11321.3|11319.3|11324|11322|11324.8|11322.8|11320.9|11318.9|547
1653271800000|2022-05-23 02:10:00|11324.8|11322.8|11324.4|11322.4|11324.8|11322.8|11323.3|11321.3|425
1653272100000|2022-05-23 02:15:00|11324|11322|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|235
1653272400000|2022-05-23 02:20:00|11322.9|11320.9|11321.3|11319.3|11324|11322|11321.3|11319.3|276
1653272700000|2022-05-23 02:25:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|405
1653273000000|2022-05-23 02:30:00|11320.9|11318.9|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|54
1653273300000|2022-05-23 02:35:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|295
1653273600000|2022-05-23 02:40:00|11322.1|11320.1|11322.5|11320.5|11324|11322|11321.7|11319.7|385
1653273900000|2022-05-23 02:45:00|11322.9|11320.9|11324|11322|11324|11322|11322.5|11320.5|373
1653274200000|2022-05-23 02:50:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|18
1653274500000|2022-05-23 02:55:00|11322.1|11320.1|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|895
1653274800000|2022-05-23 03:00:00|11322.5|11320.5|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|889
1653275100000|2022-05-23 03:05:00|11321.7|11319.7|11322.5|11320.5|11322.5|11320.5|11321.7|11319.7|815
1653275400000|2022-05-23 03:10:00|11321.7|11319.7|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|340
1653275700000|2022-05-23 03:15:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11320.1|11318.1|126
1653276000000|2022-05-23 03:20:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|722
1653276300000|2022-05-23 03:25:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.9|11318.9|153
1653276600000|2022-05-23 03:30:00|11322.5|11320.5|11324|11322|11324|11322|11322.1|11320.1|273
1653276900000|2022-05-23 03:35:00|11324.4|11322.4|11324|11322|11324.4|11322.4|11323.3|11321.3|269
1653277200000|2022-05-23 03:40:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11323.3|11321.3|124
1653277500000|2022-05-23 03:45:00|11323.3|11321.3|11322.5|11320.5|11323.3|11321.3|11322.5|11320.5|86
1653277800000|2022-05-23 03:50:00|11322.9|11320.9|11321.7|11319.7|11322.9|11320.9|11321.7|11319.7|26
1653278100000|2022-05-23 03:55:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11320.9|11318.9|300
1653278400000|2022-05-23 04:00:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|97
1653278700000|2022-05-23 04:05:00|11320.1|11318.1|11320.9|11318.9|11320.9|11318.9|11320.1|11318.1|287
1653279000000|2022-05-23 04:10:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|300
1653279300000|2022-05-23 04:15:00|11320.5|11318.5|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1070
1653279600000|2022-05-23 04:20:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|51
1653279900000|2022-05-23 04:25:00|11320.1|11318.1|11319.4|11317.4|11320.1|11318.1|11318.6|11316.6|137
1653280200000|2022-05-23 04:30:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|58
1653280500000|2022-05-23 04:35:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11318.6|11316.6|41
1653280800000|2022-05-23 04:40:00|||||||||170
1653281100000|2022-05-23 04:45:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|176
1653281400000|2022-05-23 04:50:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|118
1653281700000|2022-05-23 04:55:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11317|11315|602
1653282000000|2022-05-23 05:00:00|11318.6|11316.6|11318.6|11316.6|11318.6|11316.6|11317.8|11315.8|85
1653282300000|2022-05-23 05:05:00|11317.8|11315.8|11317.8|11315.8|11317.8|11315.8|11317|11315|376
1653282600000|2022-05-23 05:10:00|||||||||65
1653282900000|2022-05-23 05:15:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11318.6|11316.6|299
1653283200000|2022-05-23 05:20:00|11318.6|11316.6|11317.8|11315.8|11319.4|11317.4|11317|11315|269
1653283500000|2022-05-23 05:25:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|103
1653283800000|2022-05-23 05:30:00|11317.8|11315.8|11317.8|11315.8|11318.6|11316.6|11317.8|11315.8|533
1653284100000|2022-05-23 05:35:00|11318.6|11316.6|11317.8|11315.8|11318.6|11316.6|11317|11315|141
1653284400000|2022-05-23 05:40:00|11318.2|11316.2|11317.8|11315.8|11318.6|11316.6|11317.4|11315.4|109
1653284700000|2022-05-23 05:45:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|1441
1653285000000|2022-05-23 05:50:00|11314.7|11312.7|11308.4|11306.4|11314.7|11312.7|11308.4|11306.4|2208
1653285300000|2022-05-23 05:55:00|11309.2|11307.2|11310|11308|11310|11308|11306.1|11304.1|988
1653285600000|2022-05-23 06:00:00|11310.8|11308.8|11311.5|11309.5|11312.3|11310.3|11310|11308|1500
1653285900000|2022-05-23 06:05:00|11310.8|11308.8|11310|11308|11312.3|11310.3|11310|11308|601
1653286200000|2022-05-23 06:10:00|11309.2|11307.2|11309.2|11307.2|11311.2|11309.2|11308.4|11306.4|830
1653286500000|2022-05-23 06:15:00|11310|11308|11311.5|11309.5|11312.3|11310.3|11309.2|11307.2|559
1653286800000|2022-05-23 06:20:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11310.8|11308.8|516
1653287100000|2022-05-23 06:25:00|11313.9|11311.9|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|559
1653287400000|2022-05-23 06:30:00|11314.7|11312.7|11315.5|11313.5|11316.2|11314.2|11314.3|11312.3|325
1653287700000|2022-05-23 06:35:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|1163
1653288000000|2022-05-23 06:40:00|11317|11315|11317|11315|11317.8|11315.8|11314.7|11312.7|573
1653288300000|2022-05-23 06:45:00|11316.2|11314.2|11313.9|11311.9|11317|11315|11313.1|11311.1|3762
1653288600000|2022-05-23 06:50:00|11314.3|11312.3|11311.5|11309.5|11314.7|11312.7|11310.8|11308.8|1392
1653288900000|2022-05-23 06:55:00|11312.3|11310.3|11313.1|11311.1|11313.9|11311.9|11312.3|11310.3|1161
1653289200000|2022-05-23 07:00:00|11312.3|11310.3|11316.6|11314.6|11317|11315|11311.5|11309.5|1072
1653289500000|2022-05-23 07:05:00|11317|11315|11316.2|11314.2|11319.4|11317.4|11315.5|11313.5|1356
1653289800000|2022-05-23 07:10:00|11315.5|11313.5|11320.1|11318.1|11320.1|11318.1|11315.5|11313.5|456
1653290100000|2022-05-23 07:15:00|11320.9|11318.9|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|972
1653290400000|2022-05-23 07:20:00|11318.6|11316.6|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|468
1653290700000|2022-05-23 07:25:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11316.2|11314.2|1123
1653291000000|2022-05-23 07:30:00|11320.9|11318.9|11322.5|11320.5|11322.5|11320.5|11320.1|11318.1|1299
1653291300000|2022-05-23 07:35:00|11323.3|11321.3|11322.5|11320.5|11324|11322|11321.7|11319.7|1672
1653291600000|2022-05-23 07:40:00|11323.3|11321.3|11324|11322|11324.8|11322.8|11322.5|11320.5|809
1653291900000|2022-05-23 07:45:00|11324.8|11322.8|11324|11322|11324.8|11322.8|11322.5|11320.5|484
1653292200000|2022-05-23 07:50:00|11324.4|11322.4|11325.6|11323.6|11327.2|11325.2|11324|11322|1503
1653292500000|2022-05-23 07:55:00|11326.4|11324.4|11324.4|11322.4|11328|11326|11324|11322|1501
1653292800000|2022-05-23 08:00:00|11324|11322|11324.8|11322.8|11324.8|11322.8|11320.9|11318.9|790
1653293100000|2022-05-23 08:05:00|11324|11322|11324|11322|11325.6|11323.6|11323.7|11321.7|689
1653293400000|2022-05-23 08:10:00|11323.3|11321.3|11329.5|11327.5|11329.5|11327.5|11323.3|11321.3|1630
1653293700000|2022-05-23 08:15:00|11328.7|11326.7|11328|11326|11329.5|11327.5|11324|11322|2845
1653294000000|2022-05-23 08:20:00|11327.2|11325.2|11323.3|11321.3|11328.7|11326.7|11322.9|11320.9|968
1653294300000|2022-05-23 08:25:00|11322.5|11320.5|11321.7|11319.7|11322.5|11320.5|11319.4|11317.4|2157
1653294600000|2022-05-23 08:30:00|11320.9|11318.9|11324.8|11322.8|11324.8|11322.8|11320.1|11318.1|954
1653294900000|2022-05-23 08:35:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11324|11322|503
1653295200000|2022-05-23 08:40:00|11324.8|11322.8|11326|11324|11326.4|11324.4|11323.3|11321.3|976
1653295500000|2022-05-23 08:45:00|11325.6|11323.6|11324|11322|11326.4|11324.4|11324|11322|529
1653295800000|2022-05-23 08:50:00|11323.7|11321.7|11322.5|11320.5|11324|11322|11321.7|11319.7|647
1653296100000|2022-05-23 08:55:00|11321.7|11319.7|11324.8|11322.8|11324.8|11322.8|11321.7|11319.7|485
1653296400000|2022-05-23 09:00:00|11324|11322|11324.8|11322.8|11325.6|11323.6|11323.3|11321.3|307
1653296700000|2022-05-23 09:05:00|11324|11322|11324.4|11322.4|11325.6|11323.6|11323.3|11321.3|1089
1653297000000|2022-05-23 09:10:00|11324.8|11322.8|11323.3|11321.3|11325.6|11323.6|11323.3|11321.3|385
1653297300000|2022-05-23 09:15:00|11322.5|11320.5|11324|11322|11324.8|11322.8|11322.5|11320.5|557
1653297600000|2022-05-23 09:20:00|11323.3|11321.3|11321.7|11319.7|11323.3|11321.3|11320.9|11318.9|368
1653297900000|2022-05-23 09:25:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.9|11318.9|441
1653298200000|2022-05-23 09:30:00|11320.1|11318.1|11320.1|11318.1|11320.9|11318.9|11319.4|11317.4|2765
1653298500000|2022-05-23 09:35:00|11319.4|11317.4|11319.4|11317.4|11320.1|11318.1|11317.8|11315.8|956
1653298800000|2022-05-23 09:40:00|11319.8|11317.8|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|538
1653299100000|2022-05-23 09:45:00|11318.6|11316.6|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1763
1653299400000|2022-05-23 09:50:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|766
1653299700000|2022-05-23 09:55:00|11319.4|11317.4|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|1134
1653300000000|2022-05-23 10:00:00|11320.9|11318.9|11320.1|11318.1|11320.9|11318.9|11318.6|11316.6|815
1653300300000|2022-05-23 10:05:00|11320.9|11318.9|11324|11322|11324|11322|11320.1|11318.1|823
1653300600000|2022-05-23 10:10:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1228
1653300900000|2022-05-23 10:15:00|11321.7|11319.7|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|528
1653301200000|2022-05-23 10:20:00|11322.5|11320.5|11323.3|11321.3|11323.3|11321.3|11322.5|11320.5|560
1653301500000|2022-05-23 10:25:00|11322.5|11320.5|11320.9|11318.9|11322.5|11320.5|11320.1|11318.1|486
1653301800000|2022-05-23 10:30:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|356
1653302100000|2022-05-23 10:35:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11320.9|11318.9|424
1653302400000|2022-05-23 10:40:00|11321.7|11319.7|11319.4|11317.4|11321.7|11319.7|11319.4|11317.4|319
1653302700000|2022-05-23 10:45:00|11320.1|11318.1|11317.8|11315.8|11320.5|11318.5|11317|11315|581
1653303000000|2022-05-23 10:50:00|11317.4|11315.4|11317|11315|11317.8|11315.8|11317|11315|882
1653303300000|2022-05-23 10:55:00|11317.4|11315.4|11317|11315|11318.6|11316.6|11317|11315|1671
1653303600000|2022-05-23 11:00:00|11316.6|11314.6|11317|11315|11317|11315|11314.7|11312.7|794
1653303900000|2022-05-23 11:05:00|11316.2|11314.2|11316.2|11314.2|11317|11315|11315.5|11313.5|445
1653304200000|2022-05-23 11:10:00|11317|11315|11313.9|11311.9|11317|11315|11313.9|11311.9|859
1653304500000|2022-05-23 11:15:00|11314.7|11312.7|11317|11315|11317.8|11315.8|11313.9|11311.9|574
1653304800000|2022-05-23 11:20:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|604
1653305100000|2022-05-23 11:25:00|11315.5|11313.5|11317.8|11315.8|11318.6|11316.6|11315.5|11313.5|4106
1653305400000|2022-05-23 11:30:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|409
1653305700000|2022-05-23 11:35:00|11319|11317|11320.1|11318.1|11322.5|11320.5|11319|11317|702
1653306000000|2022-05-23 11:40:00|11319.4|11317.4|11321.7|11319.7|11321.7|11319.7|11318.6|11316.6|816
1653306300000|2022-05-23 11:45:00|11321.3|11319.3|11320.9|11318.9|11321.3|11319.3|11319.4|11317.4|682
1653306600000|2022-05-23 11:50:00|11321.7|11319.7|11321.7|11319.7|11322.1|11320.1|11320.1|11318.1|805
1653306900000|2022-05-23 11:55:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11320.9|11318.9|1949
1653307200000|2022-05-23 12:00:00|11321.7|11319.7|11324|11322|11324|11322|11321.7|11319.7|1422
1653307500000|2022-05-23 12:05:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11322.5|11320.5|1389
1653307800000|2022-05-23 12:10:00|11324|11322|11323.3|11321.3|11324|11322|11321.7|11319.7|1156
1653308100000|2022-05-23 12:15:00|11324|11322|11319.4|11317.4|11324|11322|11317.8|11315.8|17311
1653308400000|2022-05-23 12:20:00|11319.8|11317.8|11312.3|11310.3|11320.1|11318.1|11312.3|11310.3|38265
1653308700000|2022-05-23 12:25:00|11313.1|11311.1|11313.9|11311.9|11313.9|11311.9|11311.5|11309.5|2339
1653309000000|2022-05-23 12:30:00|11313.1|11311.1|11315.5|11313.5|11316.2|11314.2|11312.3|11310.3|7569
1653309300000|2022-05-23 12:35:00|11315.8|11313.8|11321.7|11319.7|11321.7|11319.7|11315.8|11313.8|8525
1653309600000|2022-05-23 12:40:00|11320.9|11318.9|11317.8|11315.8|11320.9|11318.9|11317.8|11315.8|8889
1653309900000|2022-05-23 12:45:00|11317.4|11315.4|11317|11315|11319.4|11317.4|11317|11315|50591
1653310200000|2022-05-23 12:50:00|11316.2|11314.2|11317|11315|11317.8|11315.8|11316.2|11314.2|27791
1653310500000|2022-05-23 12:55:00|11316.2|11314.2|11317.8|11315.8|11320.9|11318.9|11315.5|11313.5|9916
1653310800000|2022-05-23 13:00:00|11318.6|11316.6|11315.5|11313.5|11318.6|11316.6|11313.9|11311.9|6159
1653311100000|2022-05-23 13:05:00|11315.8|11313.8|11313.1|11311.1|11317|11315|11313.1|11311.1|22733
1653311400000|2022-05-23 13:10:00|11312.7|11310.7|11314.7|11312.7|11314.7|11312.7|11312.3|11310.3|7129
1653311700000|2022-05-23 13:15:00|11313.9|11311.9|11317.8|11315.8|11317.8|11315.8|11313.9|11311.9|6591
1653312000000|2022-05-23 13:20:00|11317|11315|11314.7|11312.7|11317.8|11315.8|11314.7|11312.7|2772
1653312300000|2022-05-23 13:25:00|11315.5|11313.5|11320.1|11318.1|11320.9|11318.9|11315.5|11313.5|4365
1653312600000|2022-05-23 13:30:00|11319.4|11317.4|11321.7|11319.7|11322.5|11320.5|11319|11317|3043
1653312900000|2022-05-23 13:35:00|11320.9|11318.9|11329.5|11327.5|11330.3|11328.3|11320.5|11318.5|17406
1653313200000|2022-05-23 13:40:00|11328.7|11326.7|11324|11322|11331.1|11329.1|11324|11322|6707
1653313500000|2022-05-23 13:45:00|11323.3|11321.3|11319.4|11317.4|11324.8|11322.8|11319.4|11317.4|17043
1653313800000|2022-05-23 13:50:00|11318.6|11316.6|11320.9|11318.9|11320.9|11318.9|11316.2|11314.2|3781
1653314100000|2022-05-23 13:55:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|2600
1653314400000|2022-05-23 14:00:00|11320.1|11318.1|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|5766
1653314700000|2022-05-23 14:05:00|11321.7|11319.7|11320.9|11318.9|11324|11322|11320.1|11318.1|8865
1653315000000|2022-05-23 14:10:00|11321.7|11319.7|11320.9|11318.9|11321.7|11319.7|11317.8|11315.8|2355
1653315300000|2022-05-23 14:15:00|11320.1|11318.1|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|1592
1653315600000|2022-05-23 14:20:00|11320.9|11318.9|11322.5|11320.5|11324|11322|11320.1|11318.1|3728
1653315900000|2022-05-23 14:25:00|11323.3|11321.3|11318.6|11316.6|11324|11322|11318.6|11316.6|4384
1653316200000|2022-05-23 14:30:00|11317.8|11315.8|11317.8|11315.8|11320.1|11318.1|11316.2|11314.2|3402
1653316500000|2022-05-23 14:35:00|11317|11315|11317.8|11315.8|11318.6|11316.6|11316.2|11314.2|3262
1653316800000|2022-05-23 14:40:00|11318.2|11316.2|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|3665
1653317100000|2022-05-23 14:45:00|11317|11315|11314.7|11312.7|11317|11315|11312.3|11310.3|7189
1653317400000|2022-05-23 14:50:00|11315.5|11313.5|11313.9|11311.9|11317|11315|11313.9|11311.9|6292
1653317700000|2022-05-23 14:55:00|11314.7|11312.7|11313.9|11311.9|11314.7|11312.7|11312.3|11310.3|21252
1653318000000|2022-05-23 15:00:00|11313.1|11311.1|11313.1|11311.1|11315.5|11313.5|11313.1|11311.1|2916
1653318300000|2022-05-23 15:05:00|11313.5|11311.5|11313.1|11311.1|11314.7|11312.7|11313.1|11311.1|8221
1653318600000|2022-05-23 15:10:00|11313.9|11311.9|11310|11308|11313.9|11311.9|11310|11308|3095
1653318900000|2022-05-23 15:15:00|11310.8|11308.8|11308.4|11306.4|11310.8|11308.8|11307.6|11305.6|4887
1653319200000|2022-05-23 15:20:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11306.1|11304.1|15584
1653319500000|2022-05-23 15:25:00|11306.9|11304.9|11303.7|11301.7|11307.6|11305.6|11303.3|11301.3|9602
1653319800000|2022-05-23 15:30:00|11303|11301|11300.6|11298.6|11303|11301|11299.8|11297.8|11071
1653320100000|2022-05-23 15:35:00|11299.8|11297.8|11302.2|11300.2|11303|11301|11299.8|11297.8|6974
1653320400000|2022-05-23 15:40:00|11303|11301|11299|11297|11303|11301|11298.3|11296.3|6901
1653320700000|2022-05-23 15:45:00|11298.3|11296.3|11301.4|11299.4|11303|11301|11298.3|11296.3|10431
1653321000000|2022-05-23 15:50:00|11300.6|11298.6|11298.3|11296.3|11302.2|11300.2|11297.5|11295.5|3666
1653321300000|2022-05-23 15:55:00|11297.9|11295.9|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|4028
1653321600000|2022-05-23 16:00:00|11301.4|11299.4|11298.3|11296.3|11301.4|11299.4|11298.3|11296.3|4065
1653321900000|2022-05-23 16:05:00|11297.9|11295.9|11295.9|11293.9|11298.3|11296.3|11295.9|11293.9|39011
1653322200000|2022-05-23 16:10:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11295.9|11293.9|9279
1653322500000|2022-05-23 16:15:00|11299|11297|11297.5|11295.5|11299|11297|11296.7|11294.7|5503
1653322800000|2022-05-23 16:20:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|12161
1653323100000|2022-05-23 16:25:00|11296.7|11294.7|11299|11297|11299.8|11297.8|11295.9|11293.9|4165
1653323400000|2022-05-23 16:30:00|11298.3|11296.3|11297.5|11295.5|11299|11297|11296.7|11294.7|4237
1653323700000|2022-05-23 16:35:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|2858
1653324000000|2022-05-23 16:40:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|2808
1653324300000|2022-05-23 16:45:00|11296.7|11294.7|11300.6|11298.6|11300.6|11298.6|11296.7|11294.7|4426
1653324600000|2022-05-23 16:50:00|11300.2|11298.2|11299|11297|11300.6|11298.6|11298.3|11296.3|8699
1653324900000|2022-05-23 16:55:00|11298.3|11296.3|11298.3|11296.3|11299.8|11297.8|11298.3|11296.3|3654
1653325200000|2022-05-23 17:00:00|11297.5|11295.5|11300.6|11298.6|11300.6|11298.6|11297.5|11295.5|2977
1653325500000|2022-05-23 17:05:00|11301|11299|11299.8|11297.8|11301.4|11299.4|11298.3|11296.3|4107
1653325800000|2022-05-23 17:10:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|8589
1653326100000|2022-05-23 17:15:00|11301.4|11299.4|11303|11301|11303|11301|11300.6|11298.6|5305
1653326400000|2022-05-23 17:20:00|11302.2|11300.2|11302.2|11300.2|11303.7|11301.7|11302.2|11300.2|3445
1653326700000|2022-05-23 17:25:00|11303|11301|11303|11301|11303|11301|11302.2|11300.2|3559
1653327000000|2022-05-23 17:30:00|11303.7|11301.7|11301.4|11299.4|11303.7|11301.7|11300.6|11298.6|3213
1653327300000|2022-05-23 17:35:00|11300.6|11298.6|11300.6|11298.6|11301.4|11299.4|11300.6|11298.6|3020
1653327600000|2022-05-23 17:40:00|11299.8|11297.8|11299|11297|11300.6|11298.6|11299|11297|3965
1653327900000|2022-05-23 17:45:00|11299.8|11297.8|11297.5|11295.5|11299.8|11297.8|11297.5|11295.5|12554
1653328200000|2022-05-23 17:50:00|11296.7|11294.7|11297.5|11295.5|11298.3|11296.3|11296.7|11294.7|2777
1653328500000|2022-05-23 17:55:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11295.9|11293.9|7520
1653328800000|2022-05-23 18:00:00|11298.3|11296.3|11301.4|11299.4|11301.4|11299.4|11298.3|11296.3|3811
1653329100000|2022-05-23 18:05:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11299|11297|7308
1653329400000|2022-05-23 18:10:00|11298.3|11296.3|11296.7|11294.7|11299|11297|11295.9|11293.9|3204
1653329700000|2022-05-23 18:15:00|11297.5|11295.5|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|3446
1653330000000|2022-05-23 18:20:00|11295.1|11293.1|11297.5|11295.5|11298.3|11296.3|11295.1|11293.1|2570
1653330300000|2022-05-23 18:25:00|11296.7|11294.7|11295.9|11293.9|11297.5|11295.5|11295.1|11293.1|2463
1653330600000|2022-05-23 18:30:00|11295.1|11293.1|11296.7|11294.7|11297.5|11295.5|11295.1|11293.1|4231
1653330900000|2022-05-23 18:35:00|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|11297.5|11295.5|2314
1653331200000|2022-05-23 18:40:00|11296.7|11294.7|11298.3|11296.3|11299|11297|11296.7|11294.7|2711
1653331500000|2022-05-23 18:45:00|11297.5|11295.5|11298.3|11296.3|11299|11297|11296.7|11294.7|2446
1653331800000|2022-05-23 18:50:00|11297.5|11295.5|11297.5|11295.5|11299|11297|11297.5|11295.5|3917
1653332100000|2022-05-23 18:55:00|11298.3|11296.3|11299|11297|11299.8|11297.8|11297.5|11295.5|4982
1653332400000|2022-05-23 19:00:00|11299.8|11297.8|11295.9|11293.9|11299.8|11297.8|11295.1|11293.1|2028
1653332700000|2022-05-23 19:05:00|11296.7|11294.7|11294.4|11292.4|11296.7|11294.7|11294.4|11292.4|3090
1653333000000|2022-05-23 19:10:00|11295.1|11293.1|11295.1|11293.1|11296.7|11294.7|11294.4|11292.4|1114
1653333300000|2022-05-23 19:15:00|11294.4|11292.4|11295.1|11293.1|11295.9|11293.9|11294.4|11292.4|1283
1653333600000|2022-05-23 19:20:00|11295.9|11293.9|11296.7|11294.7|11296.7|11294.7|11295.1|11293.1|5293
1653333900000|2022-05-23 19:25:00|11295.9|11293.9|11295.9|11293.9|11295.9|11293.9|11295.1|11293.1|2080
1653334200000|2022-05-23 19:30:00|11296.7|11294.7|11296.7|11294.7|11296.7|11294.7|11295.9|11293.9|726
1653334500000|2022-05-23 19:35:00|11295.9|11293.9|11299|11297|11299|11297|11295.9|11293.9|1612
1653334800000|2022-05-23 19:40:00|11299.4|11297.4|11299|11297|11299.8|11297.8|11299|11297|1109
1653335100000|2022-05-23 19:45:00|11299.8|11297.8|11299.8|11297.8|11299.8|11297.8|11299|11297|1133
1653335400000|2022-05-23 19:50:00|11299|11297|11299|11297|11300.2|11298.2|11299|11297|1359
1653335700000|2022-05-23 19:55:00|11299.4|11297.4|11297.5|11295.5|11299.8|11297.8|11296.7|11294.7|1972
1653336000000|2022-05-23 20:00:00|11298.3|11296.3|11297.9|11295.9|11298.3|11296.3|11296.7|11294.7|2526
1653336300000|2022-05-23 20:05:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|1352
1653336600000|2022-05-23 20:10:00|||||||||686
1653336900000|2022-05-23 20:15:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11296.7|11294.7|1396
1653337200000|2022-05-23 20:20:00|||||||||967
1653337500000|2022-05-23 20:25:00|11296.7|11294.7|11297.5|11295.5|11297.5|11295.5|11295.9|11293.9|1839
1653337800000|2022-05-23 20:30:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|1617
1653338100000|2022-05-23 20:35:00|11298.3|11296.3|11297.5|11295.5|11298.3|11296.3|11297.5|11295.5|672
1653338400000|2022-05-23 20:40:00|11297.9|11295.9|11299|11297|11299|11297|11297.5|11295.5|6808
1653338700000|2022-05-23 20:45:00|11298.3|11296.3|11300.2|11298.2|11300.6|11298.6|11298.3|11296.3|1333
1653339000000|2022-05-23 20:50:00|11299.8|11297.8|11300.6|11298.6|11301.4|11299.4|11299.8|11297.8|2045
1653339300000|2022-05-23 20:55:00|11301.4|11299.4|11301.4|11299.4|11302.2|11300.2|11300.6|11298.6|1829
1653343200000|2022-05-23 22:00:00|11308.4|11306.4|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|707
1653343500000|2022-05-23 22:05:00|11308.4|11306.4|11307.3|11305.3|11308.4|11306.4|11306.9|11304.9|288
1653343800000|2022-05-23 22:10:00|11307.6|11305.6|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|501
1653344100000|2022-05-23 22:15:00|11307.6|11305.6|11309.2|11307.2|11309.2|11307.2|11306.9|11304.9|185
1653344400000|2022-05-23 22:20:00|11308.8|11306.8|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|254
1653344700000|2022-05-23 22:25:00|11310|11308|11310.8|11308.8|11310.8|11308.8|11310|11308|87
1653345000000|2022-05-23 22:30:00|11310.4|11308.4|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|263
1653345300000|2022-05-23 22:35:00|11308|11306|11307.3|11305.3|11308|11306|11306.1|11304.1|388
1653345600000|2022-05-23 22:40:00|11306.9|11304.9|11308.8|11306.8|11308.8|11306.8|11306.9|11304.9|101
1653345900000|2022-05-23 22:45:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|16
1653346200000|2022-05-23 22:50:00|11308.4|11306.4|11308|11306|11308.4|11306.4|11308|11306|64
1653346500000|2022-05-23 22:55:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|133
1653346800000|2022-05-23 23:00:00|11307.3|11305.3|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|214
1653347100000|2022-05-23 23:05:00|11308.4|11306.4|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|104
1653347400000|2022-05-23 23:10:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|93
1653347700000|2022-05-23 23:15:00|||||||||23
1653348000000|2022-05-23 23:20:00|11307.6|11305.6|11308.4|11306.4|11308.4|11306.4|11307.6|11305.6|91
1653348300000|2022-05-23 23:25:00|11308.8|11306.8|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|125
1653348600000|2022-05-23 23:30:00|11310.8|11308.8|11309.2|11307.2|11311.5|11309.5|11308.4|11306.4|1160
1653348900000|2022-05-23 23:35:00|11308.4|11306.4|11307.3|11305.3|11308.4|11306.4|11306.9|11304.9|83
1653349200000|2022-05-23 23:40:00|11306.9|11304.9|11305.7|11303.7|11307.6|11305.6|11305.3|11303.3|304
1653349500000|2022-05-23 23:45:00|11306.1|11304.1|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|146
1653349800000|2022-05-23 23:50:00|11305.3|11303.3|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|89
1653350100000|2022-05-23 23:55:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11304.5|11302.5|550
1653350400000|2022-05-24 00:00:00|11306.9|11304.9|11310|11308|11310.8|11308.8|11305.3|11303.3|579
1653350700000|2022-05-24 00:05:00|11309.2|11307.2|11306.5|11304.5|11310|11308|11306.1|11304.1|288
1653351000000|2022-05-24 00:10:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|208
1653351300000|2022-05-24 00:15:00|11306.5|11304.5|11308|11306|11308.4|11306.4|11304.5|11302.5|292
1653351600000|2022-05-24 00:20:00|11307.6|11305.6|11309.2|11307.2|11310|11308|11306.9|11304.9|206
1653351900000|2022-05-24 00:25:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11308.4|11306.4|193
1653352200000|2022-05-24 00:30:00|11311.5|11309.5|11308.8|11306.8|11311.5|11309.5|11307.6|11305.6|345
1653352500000|2022-05-24 00:35:00|11309.2|11307.2|11310|11308|11310|11308|11308.4|11306.4|194
1653352800000|2022-05-24 00:40:00|11310.4|11308.4|11309.2|11307.2|11310.8|11308.8|11308.8|11306.8|404
1653353100000|2022-05-24 00:45:00|11310|11308|11308.4|11306.4|11310.8|11308.8|11308.4|11306.4|427
1653353400000|2022-05-24 00:50:00|11309.2|11307.2|11308.4|11306.4|11309.2|11307.2|11307.6|11305.6|223
1653353700000|2022-05-24 00:55:00|11309.2|11307.2|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|156
1653354000000|2022-05-24 01:00:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11308.4|11306.4|109
1653354300000|2022-05-24 01:05:00|11308.8|11306.8|11308.4|11306.4|11310|11308|11308.4|11306.4|162
1653354600000|2022-05-24 01:10:00|11307.6|11305.6|11310|11308|11310|11308|11307.6|11305.6|214
1653354900000|2022-05-24 01:15:00|11309.6|11307.6|11304.5|11302.5|11310|11308|11304.5|11302.5|775
1653355200000|2022-05-24 01:20:00|11304.9|11302.9|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|570
1653355500000|2022-05-24 01:25:00|11306.1|11304.1|11303.7|11301.7|11306.1|11304.1|11303.7|11301.7|1201
1653355800000|2022-05-24 01:30:00|11304.1|11302.1|11303|11301|11304.5|11302.5|11303|11301|405
1653356100000|2022-05-24 01:35:00|11303.3|11301.3|11303|11301|11304.5|11302.5|11302.2|11300.2|461
1653356400000|2022-05-24 01:40:00|11302.2|11300.2|11299.8|11297.8|11302.2|11300.2|11299.8|11297.8|3144
1653356700000|2022-05-24 01:45:00|11299|11297|11299.8|11297.8|11299.8|11297.8|11296.7|11294.7|617
1653357000000|2022-05-24 01:50:00|11300.6|11298.6|11299|11297|11300.6|11298.6|11297.5|11295.5|623
1653357300000|2022-05-24 01:55:00|11298.7|11296.7|11300.6|11298.6|11300.6|11298.6|11298.7|11296.7|203
1653357600000|2022-05-24 02:00:00|11300.2|11298.2|11303|11301|11303|11301|11299.8|11297.8|221
1653357900000|2022-05-24 02:05:00|11303.3|11301.3|11303|11301|11303.7|11301.7|11303|11301|82
1653358200000|2022-05-24 02:10:00|11303.7|11301.7|11303|11301|11303.7|11301.7|11303|11301|152
1653358500000|2022-05-24 02:15:00|11303.3|11301.3|11306.1|11304.1|11306.1|11304.1|11303|11301|290
1653358800000|2022-05-24 02:20:00|11306.9|11304.9|11306.5|11304.5|11307.6|11305.6|11306.1|11304.1|204
1653359100000|2022-05-24 02:25:00|11306.1|11304.1|11306.1|11304.1|11306.9|11304.9|11306.1|11304.1|87
1653359400000|2022-05-24 02:30:00|11305.3|11303.3|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|282
1653359700000|2022-05-24 02:35:00|11305.7|11303.7|11305.3|11303.3|11306.9|11304.9|11305.3|11303.3|94
1653360000000|2022-05-24 02:40:00|11305.7|11303.7|11303.7|11301.7|11306.1|11304.1|11303.3|11301.3|319
1653360300000|2022-05-24 02:45:00|11304.1|11302.1|11306.1|11304.1|11306.9|11304.9|11303.7|11301.7|400
1653360600000|2022-05-24 02:50:00|11306.9|11304.9|11306.9|11304.9|11306.9|11304.9|11306.1|11304.1|55
1653360900000|2022-05-24 02:55:00|11306.5|11304.5|11306.1|11304.1|11306.9|11304.9|11305.3|11303.3|216
1653361200000|2022-05-24 03:00:00|11305.7|11303.7|11306.9|11304.9|11306.9|11304.9|11305.3|11303.3|91
1653361500000|2022-05-24 03:05:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|284
1653361800000|2022-05-24 03:10:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|52
1653362100000|2022-05-24 03:15:00|11308|11306|11308|11306|11308|11306|11307.6|11305.6|149
1653362400000|2022-05-24 03:20:00|11307.6|11305.6|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|103
1653362700000|2022-05-24 03:25:00|11308|11306|11306.1|11304.1|11308.4|11306.4|11306.1|11304.1|53
1653363000000|2022-05-24 03:30:00|11306.9|11304.9|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|150
1653363300000|2022-05-24 03:35:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.1|11304.1|187
1653363600000|2022-05-24 03:40:00|11306.1|11304.1|11307.3|11305.3|11307.6|11305.6|11306.1|11304.1|38
1653363900000|2022-05-24 03:45:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|85
1653364200000|2022-05-24 03:50:00|11306.9|11304.9|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|162
1653364500000|2022-05-24 03:55:00|11307.3|11305.3|11307.6|11305.6|11307.6|11305.6|11306.9|11304.9|99
1653364800000|2022-05-24 04:00:00|11308|11306|11307.6|11305.6|11308.4|11306.4|11307.6|11305.6|160
1653365100000|2022-05-24 04:05:00|11308|11306|11307.6|11305.6|11308|11306|11307.6|11305.6|16
1653365400000|2022-05-24 04:10:00|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|11308.4|11306.4|54
1653365700000|2022-05-24 04:15:00|11308.8|11306.8|11309.2|11307.2|11310|11308|11307.6|11305.6|196
1653366000000|2022-05-24 04:20:00|11308.4|11306.4|11309.2|11307.2|11310|11308|11308.4|11306.4|441
1653366300000|2022-05-24 04:25:00|11308.4|11306.4|11307.6|11305.6|11308.4|11306.4|11306.9|11304.9|82
1653366600000|2022-05-24 04:30:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|83
1653366900000|2022-05-24 04:35:00|11307.3|11305.3|11306.9|11304.9|11307.3|11305.3|11306.1|11304.1|174
1653367200000|2022-05-24 04:40:00|11307.3|11305.3|11305.3|11303.3|11307.3|11305.3|11305.3|11303.3|92
1653367500000|2022-05-24 04:45:00|11305.7|11303.7|11305.3|11303.3|11305.7|11303.7|11303.7|11301.7|191
1653367800000|2022-05-24 04:50:00|11304.5|11302.5|11306.1|11304.1|11306.1|11304.1|11304.5|11302.5|99
1653368100000|2022-05-24 04:55:00|11306.9|11304.9|11306.9|11304.9|11308|11306|11306.9|11304.9|222
1653368400000|2022-05-24 05:00:00|11306.5|11304.5|11306.9|11304.9|11307.6|11305.6|11304.5|11302.5|746
1653368700000|2022-05-24 05:05:00|11307.3|11305.3|11306.9|11304.9|11307.6|11305.6|11306.9|11304.9|36
1653369000000|2022-05-24 05:10:00|11307.3|11305.3|11308.4|11306.4|11308.4|11306.4|11306.9|11304.9|203
1653369300000|2022-05-24 05:15:00|11308.8|11306.8|11308|11306|11308.8|11306.8|11307.6|11305.6|78
1653369600000|2022-05-24 05:20:00|11308.4|11306.4|11308.4|11306.4|11309.2|11307.2|11308.4|11306.4|126
1653369900000|2022-05-24 05:25:00|11308|11306|11308.8|11306.8|11309.2|11307.2|11307.6|11305.6|45
1653370200000|2022-05-24 05:30:00|11308.4|11306.4|11307.6|11305.6|11309.6|11307.6|11307.6|11305.6|152
1653370500000|2022-05-24 05:35:00|11308.4|11306.4|11309.2|11307.2|11309.2|11307.2|11307.6|11305.6|190
1653370800000|2022-05-24 05:40:00|11308.4|11306.4|11310|11308|11310|11308|11308.4|11306.4|110
1653371100000|2022-05-24 05:45:00|11309.6|11307.6|11310.8|11308.8|11310.8|11308.8|11309.2|11307.2|105
1653371400000|2022-05-24 05:50:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310|11308|1271
1653371700000|2022-05-24 05:55:00|11310.4|11308.4|11311.2|11309.2|11311.5|11309.5|11310|11308|318
1653372000000|2022-05-24 06:00:00|11311.5|11309.5|11310.8|11308.8|11312.3|11310.3|11310.8|11308.8|496
1653372300000|2022-05-24 06:05:00|11311.5|11309.5|11310.4|11308.4|11313.1|11311.1|11310|11308|1113
1653372600000|2022-05-24 06:10:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11310|11308|508
1653372900000|2022-05-24 06:15:00|11309.2|11307.2|11310.8|11308.8|11310.8|11308.8|11308.8|11306.8|229
1653373200000|2022-05-24 06:20:00|11310.4|11308.4|11307.6|11305.6|11310.8|11308.8|11306.9|11304.9|584
1653373500000|2022-05-24 06:25:00|11306.9|11304.9|11308.4|11306.4|11309.2|11307.2|11306.5|11304.5|465
1653373800000|2022-05-24 06:30:00|11309.2|11307.2|11307.6|11305.6|11309.2|11307.2|11306.9|11304.9|188
1653374100000|2022-05-24 06:35:00|11306.9|11304.9|11311.5|11309.5|11311.9|11309.9|11306.9|11304.9|521
1653374400000|2022-05-24 06:40:00|11311.9|11309.9|11312.3|11310.3|11312.3|11310.3|11310.8|11308.8|525
1653374700000|2022-05-24 06:45:00|11311.9|11309.9|11316.2|11314.2|11316.2|11314.2|11311.9|11309.9|14965
1653375000000|2022-05-24 06:50:00|11315.5|11313.5|11312.3|11310.3|11316.2|11314.2|11311.5|11309.5|1986
1653375300000|2022-05-24 06:55:00|11312.7|11310.7|11311.5|11309.5|11313.1|11311.1|11309.2|11307.2|9586
1653375600000|2022-05-24 07:00:00|11310.8|11308.8|11310|11308|11311.5|11309.5|11308.4|11306.4|1540
1653375900000|2022-05-24 07:05:00|11310.4|11308.4|11318.6|11316.6|11318.6|11316.6|11310|11308|4887
1653376200000|2022-05-24 07:10:00|11319|11317|11320.1|11318.1|11320.9|11318.9|11317.8|11315.8|1479
1653376500000|2022-05-24 07:15:00|11320.9|11318.9|11323.3|11321.3|11324|11322|11318.6|11316.6|2222
1653376800000|2022-05-24 07:20:00|11324|11322|11320.9|11318.9|11324.8|11322.8|11320.1|11318.1|1486
1653377100000|2022-05-24 07:25:00|11320.1|11318.1|11318.6|11316.6|11320.9|11318.9|11317.8|11315.8|2422
1653377400000|2022-05-24 07:30:00|11317.8|11315.8|11316.2|11314.2|11317.8|11315.8|11315.5|11313.5|1468
1653377700000|2022-05-24 07:35:00|11317|11315|11317|11315|11319.4|11317.4|11315.5|11313.5|941
1653378000000|2022-05-24 07:40:00|11316.6|11314.6|11317.8|11315.8|11319.4|11317.4|11315.5|11313.5|745
1653378300000|2022-05-24 07:45:00|11318.6|11316.6|11318.6|11316.6|11319.4|11317.4|11317|11315|2356
1653378600000|2022-05-24 07:50:00|11319.4|11317.4|11320.9|11318.9|11321.7|11319.7|11318.6|11316.6|1300
1653378900000|2022-05-24 07:55:00|11321.7|11319.7|11324|11322|11326.4|11324.4|11321.7|11319.7|3850
1653379200000|2022-05-24 08:00:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11323.3|11321.3|6354
1653379500000|2022-05-24 08:05:00|11324|11322|11323.3|11321.3|11324.8|11322.8|11321.7|11319.7|1818
1653379800000|2022-05-24 08:10:00|11322.9|11320.9|11322.5|11320.5|11323.3|11321.3|11320.1|11318.1|2257
1653380100000|2022-05-24 08:15:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|1495
1653380400000|2022-05-24 08:20:00|11321.7|11319.7|11319.4|11317.4|11322.1|11320.1|11319.4|11317.4|805
1653380700000|2022-05-24 08:25:00|11319|11317|11318.6|11316.6|11319.4|11317.4|11317.8|11315.8|1072
1653381000000|2022-05-24 08:30:00|11319.4|11317.4|11321.7|11319.7|11323.3|11321.3|11319.4|11317.4|4814
1653381300000|2022-05-24 08:35:00|11322.5|11320.5|11328|11326|11328|11326|11322.5|11320.5|5256
1653381600000|2022-05-24 08:40:00|11328.7|11326.7|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|25015
1653381900000|2022-05-24 08:45:00|11328|11326|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|3085
1653382200000|2022-05-24 08:50:00|11329.1|11327.1|11330.3|11328.3|11331.1|11329.1|11328.7|11326.7|1412
1653382500000|2022-05-24 08:55:00|11330.7|11328.7|11328|11326|11331.1|11329.1|11327.2|11325.2|2149
1653382800000|2022-05-24 09:00:00|11328.7|11326.7|11328.7|11326.7|11328.7|11326.7|11327.2|11325.2|23689
1653383100000|2022-05-24 09:05:00|11329.5|11327.5|11328.7|11326.7|11330.3|11328.3|11328.7|11326.7|9718
1653383400000|2022-05-24 09:10:00|11328|11326|11328|11326|11329.5|11327.5|11328|11326|1937
1653383700000|2022-05-24 09:15:00|11327.2|11325.2|11327.2|11325.2|11328|11326|11326.4|11324.4|3920
1653384000000|2022-05-24 09:20:00|11328|11326|11328|11326|11328|11326|11326.4|11324.4|2505
1653384300000|2022-05-24 09:25:00|11327.2|11325.2|11328|11326|11329.5|11327.5|11327.2|11325.2|1563
1653384600000|2022-05-24 09:30:00|11327.2|11325.2|11329.5|11327.5|11330.3|11328.3|11327.2|11325.2|1396
1653384900000|2022-05-24 09:35:00|11328.7|11326.7|11328|11326|11328.7|11326.7|11327.2|11325.2|563
1653385200000|2022-05-24 09:40:00|11327.2|11325.2|11328.7|11326.7|11329.5|11327.5|11327.2|11325.2|11099
1653385500000|2022-05-24 09:45:00|11328.3|11326.3|11325.6|11323.6|11328.7|11326.7|11325.6|11323.6|628
1653385800000|2022-05-24 09:50:00|11326.4|11324.4|11327.2|11325.2|11327.2|11325.2|11325.6|11323.6|1072
1653386100000|2022-05-24 09:55:00|11326.4|11324.4|11326.4|11324.4|11327.2|11325.2|11325.6|11323.6|327
1653386400000|2022-05-24 10:00:00|11326.8|11324.8|11325.6|11323.6|11327.6|11325.6|11325.6|11323.6|1319
1653386700000|2022-05-24 10:05:00|11326|11324|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|853
1653387000000|2022-05-24 10:10:00|11325.6|11323.6|11324.8|11322.8|11326.4|11324.4|11324.8|11322.8|419
1653387300000|2022-05-24 10:15:00|11325.6|11323.6|11325.6|11323.6|11325.6|11323.6|11323.3|11321.3|1040
1653387600000|2022-05-24 10:20:00|11324.8|11322.8|11324|11322|11325.2|11323.2|11322.5|11320.5|1644
1653387900000|2022-05-24 10:25:00|11323.3|11321.3|11323.3|11321.3|11324|11322|11323.3|11321.3|385
1653388200000|2022-05-24 10:30:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|7005
1653388500000|2022-05-24 10:35:00|11322.5|11320.5|11322.5|11320.5|11323.3|11321.3|11321.7|11319.7|744
1653388800000|2022-05-24 10:40:00|11321.7|11319.7|11320.9|11318.9|11322.5|11320.5|11320.9|11318.9|1583
1653389100000|2022-05-24 10:45:00|11321.3|11319.3|11323.3|11321.3|11323.3|11321.3|11320.1|11318.1|1736
1653389400000|2022-05-24 10:50:00|11322.9|11320.9|11323.3|11321.3|11323.3|11321.3|11321.7|11319.7|643
1653389700000|2022-05-24 10:55:00|||||||||395
1653390000000|2022-05-24 11:00:00|11322.5|11320.5|11320.1|11318.1|11322.5|11320.5|11319.4|11317.4|696
1653390300000|2022-05-24 11:05:00|11320.9|11318.9|11321.7|11319.7|11321.7|11319.7|11319.4|11317.4|1071
1653390600000|2022-05-24 11:10:00|11322.1|11320.1|11322.5|11320.5|11323.3|11321.3|11321.3|11319.3|661
1653390900000|2022-05-24 11:15:00|11321.7|11319.7|11321.7|11319.7|11322.5|11320.5|11321.7|11319.7|1475
1653391200000|2022-05-24 11:20:00|11320.9|11318.9|11320.1|11318.1|11321.7|11319.7|11319.4|11317.4|971
1653391500000|2022-05-24 11:25:00|11320.9|11318.9|11320.9|11318.9|11321.7|11319.7|11320.1|11318.1|1879
1653391800000|2022-05-24 11:30:00|11320.1|11318.1|11320.9|11318.9|11321.7|11319.7|11319.4|11317.4|2170
1653392100000|2022-05-24 11:35:00|11321.3|11319.3|11320.1|11318.1|11322.5|11320.5|11316.2|11314.2|2770
1653392400000|2022-05-24 11:40:00|11320.9|11318.9|11321.7|11319.7|11322.5|11320.5|11320.1|11318.1|1723
1653392700000|2022-05-24 11:45:00|11320.9|11318.9|11319.8|11317.8|11321.7|11319.7|11319.4|11317.4|9694
1653393000000|2022-05-24 11:50:00|11320.1|11318.1|11322.5|11320.5|11323.3|11321.3|11319.4|11317.4|19635
1653393300000|2022-05-24 11:55:00|11323.3|11321.3|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|9277
1653393600000|2022-05-24 12:00:00|11321.7|11319.7|11324|11322|11325.6|11323.6|11320.9|11318.9|4719
1653393900000|2022-05-24 12:05:00|11324.8|11322.8|11323.3|11321.3|11324.8|11322.8|11322.5|11320.5|6425
1653394200000|2022-05-24 12:10:00|11322.5|11320.5|11320.9|11318.9|11323.3|11321.3|11320.1|11318.1|6265
1653394500000|2022-05-24 12:15:00|11321.7|11319.7|11320.1|11318.1|11323.3|11321.3|11319.8|11317.8|13105
1653394800000|2022-05-24 12:20:00|11319.8|11317.8|11320.9|11318.9|11320.9|11318.9|11317.8|11315.8|31546
1653395100000|2022-05-24 12:25:00|11321.7|11319.7|11319.4|11317.4|11322.5|11320.5|11317.8|11315.8|35982
1653395400000|2022-05-24 12:30:00|11318.6|11316.6|11320.1|11318.1|11320.1|11318.1|11317.8|11315.8|2937
1653395700000|2022-05-24 12:35:00|11319.4|11317.4|11317.8|11315.8|11320.1|11318.1|11317.8|11315.8|1803
1653396000000|2022-05-24 12:40:00|11317|11315|11316.2|11314.2|11319.4|11317.4|11316.2|11314.2|2160
1653396300000|2022-05-24 12:45:00|11315.5|11313.5|11319.4|11317.4|11319.4|11317.4|11314.7|11312.7|2584
1653396600000|2022-05-24 12:50:00|11318.6|11316.6|11319.4|11317.4|11319.4|11317.4|11317|11315|5765
1653396900000|2022-05-24 12:55:00|11318.6|11316.6|11323.3|11321.3|11324|11322|11318.6|11316.6|41545
1653397200000|2022-05-24 13:00:00|11322.5|11320.5|11324.8|11322.8|11326.4|11324.4|11322.5|11320.5|29242
1653397500000|2022-05-24 13:05:00|11324|11322|11325.6|11323.6|11326.4|11324.4|11321.7|11319.7|12317
1653397800000|2022-05-24 13:10:00|11326|11324|11325.6|11323.6|11328.7|11326.7|11324.8|11322.8|16049
1653398100000|2022-05-24 13:15:00|11324.8|11322.8|11325.6|11323.6|11326.4|11324.4|11324|11322|21360
1653398400000|2022-05-24 13:20:00|11324.8|11322.8|11324.8|11322.8|11326.4|11324.4|11324|11322|4688
1653398700000|2022-05-24 13:25:00|11325.6|11323.6|11326.4|11324.4|11328.7|11326.7|11324.8|11322.8|2920
1653399000000|2022-05-24 13:30:00|11327.2|11325.2|11333.4|11331.4|11334.2|11332.2|11326.4|11324.4|5649
1653399300000|2022-05-24 13:35:00|11333.8|11331.8|11338.9|11336.9|11340.5|11338.5|11331.9|11329.9|6003
1653399600000|2022-05-24 13:40:00|11338.1|11336.1|11338.1|11336.1|11338.9|11336.9|11337.3|11335.3|7231
1653399900000|2022-05-24 13:45:00|11338.9|11336.9|11348.3|11346.3|11349|11347|11338.9|11336.9|20839
1653400200000|2022-05-24 13:50:00|11347.9|11345.9|11346.7|11344.7|11347.9|11345.9|11343.6|11341.6|127904
1653400500000|2022-05-24 13:55:00|11347.5|11345.5|11349|11347|11349|11347|11342.8|11340.8|13081
1653400800000|2022-05-24 14:00:00|11349.8|11347.8|11363.9|11361.9|11364.7|11362.7|11349.8|11347.8|21903
1653401100000|2022-05-24 14:05:00|11364.7|11362.7|11367|11365|11371.3|11369.3|11362.3|11360.3|24720
1653401400000|2022-05-24 14:10:00|11367.8|11365.8|11370.9|11368.9|11370.9|11368.9|11364.7|11362.7|43798
1653401700000|2022-05-24 14:15:00|11370.1|11368.1|11369.4|11367.4|11372.5|11370.5|11366.2|11364.2|24932
1653402000000|2022-05-24 14:20:00|11368.6|11366.6|11368.6|11366.6|11370.9|11368.9|11366.2|11364.2|11669
1653402300000|2022-05-24 14:25:00|11368.2|11366.2|11370.1|11368.1|11370.9|11368.9|11366.2|11364.2|5991
1653402600000|2022-05-24 14:30:00|11371.7|11369.7|11371.7|11369.7|11374.8|11372.8|11370.1|11368.1|6128
1653402900000|2022-05-24 14:35:00|11370.9|11368.9|11369.4|11367.4|11372.5|11370.5|11369.4|11367.4|8178
1653403200000|2022-05-24 14:40:00|11368.6|11366.6|11367.8|11365.8|11369.4|11367.4|11365.5|11363.5|23538
1653403500000|2022-05-24 14:45:00|11368.6|11366.6|11371.7|11369.7|11372.5|11370.5|11365.5|11363.5|40665
1653403800000|2022-05-24 14:50:00|11372.5|11370.5|11370.9|11368.9|11374|11372|11370.1|11368.1|8305
1653404100000|2022-05-24 14:55:00|11370.1|11368.1|11368.6|11366.6|11371.7|11369.7|11367|11365|9145
1653404400000|2022-05-24 15:00:00|11367.8|11365.8|11367|11365|11369|11367|11363.9|11361.9|5511
1653404700000|2022-05-24 15:05:00|11366.2|11364.2|11370.9|11368.9|11372.5|11370.5|11366.2|11364.2|5775
1653405000000|2022-05-24 15:10:00|11371.7|11369.7|11369.4|11367.4|11371.7|11369.7|11365.5|11363.5|12071
1653405300000|2022-05-24 15:15:00|11370.1|11368.1|11370.1|11368.1|11370.9|11368.9|11366.2|11364.2|4980
1653405600000|2022-05-24 15:20:00|11370.9|11368.9|11368.6|11366.6|11370.9|11368.9|11367|11365|7513
1653405900000|2022-05-24 15:25:00|11368.2|11366.2|11367.8|11365.8|11372.5|11370.5|11367.8|11365.8|4794
1653406200000|2022-05-24 15:30:00|11368.6|11366.6|11373.3|11371.3|11374|11372|11367.8|11365.8|7005
1653406500000|2022-05-24 15:35:00|11374|11372|11373.3|11371.3|11374|11372|11370.9|11368.9|5411
1653406800000|2022-05-24 15:40:00|11372.9|11370.9|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|35652
1653407100000|2022-05-24 15:45:00|11370.9|11368.9|11363.5|11361.5|11370.9|11368.9|11363.1|11361.1|10688
1653407400000|2022-05-24 15:50:00|11363.1|11361.1|11366.2|11364.2|11366.2|11364.2|11361.5|11359.5|10153
1653407700000|2022-05-24 15:55:00|11365.5|11363.5|11364.7|11362.7|11367|11365|11363.1|11361.1|12742
1653408000000|2022-05-24 16:00:00|11365.5|11363.5|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|4426
1653408300000|2022-05-24 16:05:00|11363.1|11361.1|11360.8|11358.8|11363.9|11361.9|11360.8|11358.8|8995
1653408600000|2022-05-24 16:10:00|11361.5|11359.5|11360.8|11358.8|11362.3|11360.3|11360|11358|18068
1653408900000|2022-05-24 16:15:00|11360.4|11358.4|11357.6|11355.6|11361.5|11359.5|11356.9|11354.9|9856
1653409200000|2022-05-24 16:20:00|11356.9|11354.9|11360.8|11358.8|11360.8|11358.8|11356.9|11354.9|6616
1653409500000|2022-05-24 16:25:00|11361.5|11359.5|11362.3|11360.3|11363.1|11361.1|11360|11358|3715
1653409800000|2022-05-24 16:30:00|11363.1|11361.1|11365.5|11363.5|11365.5|11363.5|11362.3|11360.3|2985
1653410100000|2022-05-24 16:35:00|11364.7|11362.7|11368.6|11366.6|11369|11367|11364.7|11362.7|2710
1653410400000|2022-05-24 16:40:00|11368.2|11366.2|11369.4|11367.4|11369.4|11367.4|11366.2|11364.2|3958
1653410700000|2022-05-24 16:45:00|11370.1|11368.1|11370.1|11368.1|11371.7|11369.7|11369.4|11367.4|2523
1653411000000|2022-05-24 16:50:00|11370.9|11368.9|11367.8|11365.8|11370.9|11368.9|11367.8|11365.8|3238
1653411300000|2022-05-24 16:55:00|11367.4|11365.4|11366.6|11364.6|11367.4|11365.4|11364.7|11362.7|6392
1653411600000|2022-05-24 17:00:00|11367|11365|11367|11365|11370.1|11368.1|11364.7|11362.7|14566
1653411900000|2022-05-24 17:05:00|11367.8|11365.8|11367.4|11365.4|11369.4|11367.4|11366.2|11364.2|3087
1653412200000|2022-05-24 17:10:00|11367|11365|11366.2|11364.2|11369.4|11367.4|11364.7|11362.7|4002
1653412500000|2022-05-24 17:15:00|11367|11365|11365.5|11363.5|11367.8|11365.8|11364.7|11362.7|5542
1653412800000|2022-05-24 17:20:00|11366.2|11364.2|11367|11365|11367.8|11365.8|11365.8|11363.8|4169
1653413100000|2022-05-24 17:25:00|11366.2|11364.2|11364.7|11362.7|11366.2|11364.2|11364.7|11362.7|10234
1653413400000|2022-05-24 17:30:00|11365.5|11363.5|11367|11365|11367.8|11365.8|11364.7|11362.7|15060
1653413700000|2022-05-24 17:35:00|11366.6|11364.6|11363.9|11361.9|11367|11365|11363.9|11361.9|3456
1653414000000|2022-05-24 17:40:00|11363.1|11361.1|11362.3|11360.3|11363.9|11361.9|11361.5|11359.5|4957
1653414300000|2022-05-24 17:45:00|11361.5|11359.5|11363.9|11361.9|11364.7|11362.7|11361.5|11359.5|9542
1653414600000|2022-05-24 17:50:00|11364.7|11362.7|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|4016
1653414900000|2022-05-24 17:55:00|11362.3|11360.3|11362.3|11360.3|11363.9|11361.9|11362.3|11360.3|14464
1653415200000|2022-05-24 18:00:00|11363.1|11361.1|11365.5|11363.5|11366.2|11364.2|11363.1|11361.1|4745
1653415500000|2022-05-24 18:05:00|11365.8|11363.8|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|4719
1653415800000|2022-05-24 18:10:00|11363.1|11361.1|11361.5|11359.5|11363.9|11361.9|11360.8|11358.8|16036
1653416100000|2022-05-24 18:15:00|11360.8|11358.8|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|3382
1653416400000|2022-05-24 18:20:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11360.8|11358.8|2769
1653416700000|2022-05-24 18:25:00|11360.8|11358.8|11361.5|11359.5|11361.5|11359.5|11360.8|11358.8|3220
1653417000000|2022-05-24 18:30:00|11360.8|11358.8|11360.8|11358.8|11361.5|11359.5|11360|11358|4021
1653417300000|2022-05-24 18:35:00|11360.4|11358.4|11357.6|11355.6|11360.8|11358.8|11357.6|11355.6|3234
1653417600000|2022-05-24 18:40:00|11358.4|11356.4|11360|11358|11360|11358|11357.6|11355.6|4387
1653417900000|2022-05-24 18:45:00|11359.6|11357.6|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|9410
1653418200000|2022-05-24 18:50:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|14199
1653418500000|2022-05-24 18:55:00|11361.9|11359.9|11359.2|11357.2|11362.3|11360.3|11358.4|11356.4|10261
1653418800000|2022-05-24 19:00:00|11360|11358|11357.6|11355.6|11360|11358|11356.9|11354.9|48328
1653419100000|2022-05-24 19:05:00|11356.9|11354.9|11360|11358|11360|11358|11356.1|11354.1|8993
1653419400000|2022-05-24 19:10:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11357.6|11355.6|10275
1653419700000|2022-05-24 19:15:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|31475
1653420000000|2022-05-24 19:20:00|11360.8|11358.8|11360|11358|11361.5|11359.5|11360|11358|5248
1653420300000|2022-05-24 19:25:00|11360.8|11358.8|11357.6|11355.6|11360.8|11358.8|11357.6|11355.6|18996
1653420600000|2022-05-24 19:30:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|1009
1653420900000|2022-05-24 19:35:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|4570
1653421200000|2022-05-24 19:40:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.1|11354.1|5281
1653421500000|2022-05-24 19:45:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|1967
1653421800000|2022-05-24 19:50:00|11357.6|11355.6|11360|11358|11360|11358|11357.6|11355.6|22998
1653422100000|2022-05-24 19:55:00|11359.2|11357.2|11358.4|11356.4|11360|11358|11356.9|11354.9|5409
1653422400000|2022-05-24 20:00:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11356.9|11354.9|3018
1653422700000|2022-05-24 20:05:00|11358.4|11356.4|11360|11358|11360.4|11358.4|11357.6|11355.6|2727
1653423000000|2022-05-24 20:10:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11358.4|11356.4|3115
1653423300000|2022-05-24 20:15:00|11358.4|11356.4|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|790
1653423600000|2022-05-24 20:20:00|11360|11358|11363.1|11361.1|11363.1|11361.1|11359.2|11357.2|1383
1653423900000|2022-05-24 20:25:00|11362.3|11360.3|11363.9|11361.9|11364.7|11362.7|11362.3|11360.3|6155
1653424200000|2022-05-24 20:30:00|11364.7|11362.7|11365.5|11363.5|11365.5|11363.5|11364.7|11362.7|1195
1653424500000|2022-05-24 20:35:00|11364.7|11362.7|11363.9|11361.9|11364.7|11362.7|11363.9|11361.9|1593
1653424800000|2022-05-24 20:40:00|11364.7|11362.7|11364.7|11362.7|11364.7|11362.7|11363.9|11361.9|458
1653425100000|2022-05-24 20:45:00|11365.5|11363.5|11363.1|11361.1|11365.5|11363.5|11362.3|11360.3|1971
1653425400000|2022-05-24 20:50:00|11362.3|11360.3|11362.3|11360.3|11362.3|11360.3|11361.5|11359.5|1398
1653425700000|2022-05-24 20:55:00|11363.1|11361.1|11363.9|11361.9|11364.7|11362.7|11363.1|11361.1|2783
1653429600000|2022-05-24 22:00:00|11360.8|11358.8|11358.8|11356.8|11360.8|11358.8|11357.6|11355.6|781
1653429900000|2022-05-24 22:05:00|11359.2|11357.2|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|641
1653430200000|2022-05-24 22:10:00|||||||||143
1653430500000|2022-05-24 22:15:00|11359.2|11357.2|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|245
1653430800000|2022-05-24 22:20:00|11358.4|11356.4|11358.4|11356.4|11359.2|11357.2|11358.4|11356.4|62
1653431100000|2022-05-24 22:25:00|11357.6|11355.6|11356.9|11354.9|11358.4|11356.4|11356.9|11354.9|80
1653431400000|2022-05-24 22:30:00|11357.3|11355.3|11356.9|11354.9|11357.6|11355.6|11356.1|11354.1|109
1653431700000|2022-05-24 22:35:00|11356.1|11354.1|11357.3|11355.3|11357.6|11355.6|11356.1|11354.1|72
1653432000000|2022-05-24 22:40:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|179
1653432300000|2022-05-24 22:45:00|11356.9|11354.9|11360.8|11358.8|11360.8|11358.8|11356.9|11354.9|217
1653432600000|2022-05-24 22:50:00|11360|11358|11360.8|11358.8|11361.5|11359.5|11360|11358|114
1653432900000|2022-05-24 22:55:00|11361.2|11359.2|11360.8|11358.8|11362.3|11360.3|11360.8|11358.8|203
1653433200000|2022-05-24 23:00:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11359.2|11357.2|413
1653433500000|2022-05-24 23:05:00|11360|11358|11358.4|11356.4|11360|11358|11358.4|11356.4|259
1653433800000|2022-05-24 23:10:00|11358.8|11356.8|11358.4|11356.4|11359.2|11357.2|11357.6|11355.6|106
1653434100000|2022-05-24 23:15:00|11359.2|11357.2|11359.2|11357.2|11360|11358|11358.8|11356.8|151
1653434400000|2022-05-24 23:20:00|11360|11358|11362.3|11360.3|11362.3|11360.3|11359.2|11357.2|217
1653434700000|2022-05-24 23:25:00|11362.7|11360.7|11360.8|11358.8|11363.9|11361.9|11360.8|11358.8|133
1653435000000|2022-05-24 23:30:00|11360.4|11358.4|11360.8|11358.8|11361.5|11359.5|11360|11358|164
1653435300000|2022-05-24 23:35:00|11361.2|11359.2|11361.9|11359.9|11362.3|11360.3|11360.8|11358.8|215
1653435600000|2022-05-24 23:40:00|11362.3|11360.3|11361.2|11359.2|11362.3|11360.3|11360.8|11358.8|201
1653435900000|2022-05-24 23:45:00|11361.5|11359.5|11362.3|11360.3|11362.3|11360.3|11360.8|11358.8|160
1653436200000|2022-05-24 23:50:00|11363.1|11361.1|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|309
1653436500000|2022-05-24 23:55:00|11363.5|11361.5|11363.9|11361.9|11363.9|11361.9|11362.7|11360.7|170
1653436800000|2022-05-25 00:00:00|11364.3|11362.3|11363.9|11361.9|11366.2|11364.2|11363.1|11361.1|1205
1653437100000|2022-05-25 00:05:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|406
1653437400000|2022-05-25 00:10:00|11360.8|11358.8|11360.8|11358.8|11360.8|11358.8|11359.6|11357.6|400
1653437700000|2022-05-25 00:15:00|11360.4|11358.4|11364.3|11362.3|11364.7|11362.7|11360.4|11358.4|403
1653438000000|2022-05-25 00:20:00|11364.7|11362.7|11360|11358|11364.7|11362.7|11359.2|11357.2|343
1653438300000|2022-05-25 00:25:00|11360.4|11358.4|11359.2|11357.2|11361.5|11359.5|11358.4|11356.4|295
1653438600000|2022-05-25 00:30:00|11358.8|11356.8|11359.6|11357.6|11360|11358|11357.6|11355.6|443
1653438900000|2022-05-25 00:35:00|11359.2|11357.2|11360|11358|11360|11358|11357.6|11355.6|194
1653439200000|2022-05-25 00:40:00|11359.6|11357.6|11358.8|11356.8|11360|11358|11358.4|11356.4|655
1653439500000|2022-05-25 00:45:00|11359.2|11357.2|11356.9|11354.9|11360|11358|11356.9|11354.9|1669
1653439800000|2022-05-25 00:50:00|11357.6|11355.6|11355.3|11353.3|11357.6|11355.6|11355.3|11353.3|562
1653440100000|2022-05-25 00:55:00|11355.7|11353.7|11357.6|11355.6|11358.4|11356.4|11355.3|11353.3|326
1653440400000|2022-05-25 01:00:00|11358|11356|11358|11356|11359.2|11357.2|11356.9|11354.9|250
1653440700000|2022-05-25 01:05:00|11358.4|11356.4|11354.5|11352.5|11358.4|11356.4|11354.5|11352.5|1093
1653441000000|2022-05-25 01:10:00|11354.1|11352.1|11356.9|11354.9|11356.9|11354.9|11353.7|11351.7|503
1653441300000|2022-05-25 01:15:00|11357.6|11355.6|11359.2|11357.2|11360|11358|11356.9|11354.9|841
1653441600000|2022-05-25 01:20:00|11359.6|11357.6|11362.3|11360.3|11363.1|11361.1|11357.6|11355.6|940
1653441900000|2022-05-25 01:25:00|11363.1|11361.1|11361.5|11359.5|11363.1|11361.1|11360.8|11358.8|817
1653442200000|2022-05-25 01:30:00|11360.8|11358.8|11361.2|11359.2|11363.1|11361.1|11360.8|11358.8|759
1653442500000|2022-05-25 01:35:00|11360.8|11358.8|11360|11358|11361.5|11359.5|11359.2|11357.2|726
1653442800000|2022-05-25 01:40:00|11360.4|11358.4|11359.2|11357.2|11360.8|11358.8|11358.8|11356.8|182
1653443100000|2022-05-25 01:45:00|11358.8|11356.8|11359.2|11357.2|11360|11358|11357.6|11355.6|769
1653443400000|2022-05-25 01:50:00|11360|11358|11360|11358|11360.8|11358.8|11359.2|11357.2|188
1653443700000|2022-05-25 01:55:00|11360.8|11358.8|11360|11358|11360.8|11358.8|11358.4|11356.4|333
1653444000000|2022-05-25 02:00:00|11359.2|11357.2|11356.9|11354.9|11359.2|11357.2|11355.3|11353.3|1099
1653444300000|2022-05-25 02:05:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|308
1653444600000|2022-05-25 02:10:00|11358|11356|11359.2|11357.2|11359.2|11357.2|11356.5|11354.5|227
1653444900000|2022-05-25 02:15:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|1104
1653445200000|2022-05-25 02:20:00|11359.2|11357.2|11358|11356|11359.2|11357.2|11357.6|11355.6|351
1653445500000|2022-05-25 02:25:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|973
1653445800000|2022-05-25 02:30:00|11357.6|11355.6|11357.6|11355.6|11358.8|11356.8|11356.5|11354.5|1002
1653446100000|2022-05-25 02:35:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.9|11354.9|5532
1653446400000|2022-05-25 02:40:00|11358.4|11356.4|11356.9|11354.9|11358.4|11356.4|11356.5|11354.5|419
1653446700000|2022-05-25 02:45:00|11357.6|11355.6|11356.9|11354.9|11357.6|11355.6|11355.3|11353.3|471
1653447000000|2022-05-25 02:50:00|11356.1|11354.1|11355.3|11353.3|11356.5|11354.5|11354.5|11352.5|174
1653447300000|2022-05-25 02:55:00|11354.9|11352.9|11356.1|11354.1|11356.1|11354.1|11354.9|11352.9|331
1653447600000|2022-05-25 03:00:00|11356.9|11354.9|11355.3|11353.3|11356.9|11354.9|11354.5|11352.5|302
1653447900000|2022-05-25 03:05:00|11355.7|11353.7|11356.9|11354.9|11356.9|11354.9|11355.7|11353.7|318
1653448200000|2022-05-25 03:10:00|11356.1|11354.1|11356.1|11354.1|11356.1|11354.1|11356.1|11354.1|244
1653448500000|2022-05-25 03:15:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|134
1653448800000|2022-05-25 03:20:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11357.6|11355.6|160
1653449100000|2022-05-25 03:25:00|11359.2|11357.2|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|349
1653449400000|2022-05-25 03:30:00|11360|11358|11357.6|11355.6|11360|11358|11357.6|11355.6|398
1653449700000|2022-05-25 03:35:00|11356.9|11354.9|11356.1|11354.1|11357.6|11355.6|11355.3|11353.3|191
1653450000000|2022-05-25 03:40:00|11355.7|11353.7|11356.1|11354.1|11356.9|11354.9|11355.3|11353.3|595
1653450300000|2022-05-25 03:45:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|191
1653450600000|2022-05-25 03:50:00|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|11358.4|11356.4|24
1653450900000|2022-05-25 03:55:00|11357.6|11355.6|11357.6|11355.6|11358.4|11356.4|11356.1|11354.1|16371
1653451200000|2022-05-25 04:00:00|11356.9|11354.9|11356.5|11354.5|11357.6|11355.6|11356.1|11354.1|316
1653451500000|2022-05-25 04:05:00|11356.9|11354.9|11356.1|11354.1|11356.9|11354.9|11356.1|11354.1|108
1653451800000|2022-05-25 04:10:00|11356.9|11354.9|11358.4|11356.4|11358.4|11356.4|11356.9|11354.9|118
1653452100000|2022-05-25 04:15:00|11357.6|11355.6|11358.8|11356.8|11359.2|11357.2|11357.6|11355.6|471
1653452400000|2022-05-25 04:20:00|11358.4|11356.4|11359.2|11357.2|11359.2|11357.2|11358.4|11356.4|130
1653452700000|2022-05-25 04:25:00|11360|11358|11361.5|11359.5|11361.5|11359.5|11360|11358|1129
1653453000000|2022-05-25 04:30:00|11361.2|11359.2|11360|11358|11361.2|11359.2|11359.2|11357.2|1131
1653453300000|2022-05-25 04:35:00|11359.6|11357.6|11358.4|11356.4|11360|11358|11358.4|11356.4|304
1653453600000|2022-05-25 04:40:00|11358|11356|11358.4|11356.4|11358.4|11356.4|11358|11356|75
1653453900000|2022-05-25 04:45:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|107
1653454200000|2022-05-25 04:50:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|199
1653454500000|2022-05-25 04:55:00|11357.3|11355.3|11358.8|11356.8|11359.2|11357.2|11357.3|11355.3|278
1653454800000|2022-05-25 05:00:00|11359.2|11357.2|11357.3|11355.3|11359.2|11357.2|11357.3|11355.3|155
1653455100000|2022-05-25 05:05:00|11356.9|11354.9|11357.6|11355.6|11357.6|11355.6|11356.9|11354.9|79
1653455400000|2022-05-25 05:10:00|11357.3|11355.3|11357.6|11355.6|11357.6|11355.6|11356.1|11354.1|218
1653455700000|2022-05-25 05:15:00|11358.4|11356.4|11357.6|11355.6|11358.4|11356.4|11356.5|11354.5|716
1653456000000|2022-05-25 05:20:00|11356.9|11354.9|11358.4|11356.4|11358.4|11356.4|11356.1|11354.1|212
1653456300000|2022-05-25 05:25:00|11357.6|11355.6|11357.6|11355.6|11359.2|11357.2|11357.6|11355.6|335
1653456600000|2022-05-25 05:30:00|11358.4|11356.4|11360|11358|11360|11358|11357.6|11355.6|492
1653456900000|2022-05-25 05:35:00|11359.6|11357.6|11360|11358|11360|11358|11359.6|11357.6|410
1653457200000|2022-05-25 05:40:00|11359.6|11357.6|11362.3|11360.3|11362.3|11360.3|11359.6|11357.6|501
1653457500000|2022-05-25 05:45:00|11361.9|11359.9|11364.7|11362.7|11364.7|11362.7|11361.9|11359.9|537
1653457800000|2022-05-25 05:50:00|11363.9|11361.9|11363.1|11361.1|11363.9|11361.9|11361.2|11359.2|4723
1653458100000|2022-05-25 05:55:00|11362.7|11360.7|11360.8|11358.8|11363.1|11361.1|11360.8|11358.8|535
1653458400000|2022-05-25 06:00:00|11361.5|11359.5|11364.7|11362.7|11364.7|11362.7|11360.8|11358.8|761
1653458700000|2022-05-25 06:05:00|11365.5|11363.5|11368.6|11366.6|11368.6|11366.6|11364.7|11362.7|3039
1653459000000|2022-05-25 06:10:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|3965
1653459300000|2022-05-25 06:15:00|11369.4|11367.4|11367.8|11365.8|11371.7|11369.7|11367.8|11365.8|2117
1653459600000|2022-05-25 06:20:00|11368.6|11366.6|11369.4|11367.4|11370.9|11368.9|11368.6|11366.6|1760
1653459900000|2022-05-25 06:25:00|11368.6|11366.6|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|814
1653460200000|2022-05-25 06:30:00|11368.6|11366.6|11368.6|11366.6|11369.4|11367.4|11367|11365|1210
1653460500000|2022-05-25 06:35:00|11367.8|11365.8|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|1611
1653460800000|2022-05-25 06:40:00|11365.5|11363.5|11366.2|11364.2|11367.8|11365.8|11365.5|11363.5|1550
1653461100000|2022-05-25 06:45:00|11367|11365|11364.7|11362.7|11367|11365|11364.7|11362.7|1185
1653461400000|2022-05-25 06:50:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|758
1653461700000|2022-05-25 06:55:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|822
1653462000000|2022-05-25 07:00:00|11363.1|11361.1|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|2897
1653462300000|2022-05-25 07:05:00|11363.9|11361.9|11364.7|11362.7|11365.5|11363.5|11363.1|11361.1|1355
1653462600000|2022-05-25 07:10:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11361.5|11359.5|1968
1653462900000|2022-05-25 07:15:00|11364.7|11362.7|11361.5|11359.5|11364.7|11362.7|11360.8|11358.8|10793
1653463200000|2022-05-25 07:20:00|11362.3|11360.3|11360.8|11358.8|11364.7|11362.7|11360.8|11358.8|1113
1653463500000|2022-05-25 07:25:00|11361.5|11359.5|11360.8|11358.8|11361.5|11359.5|11359.2|11357.2|6258
1653463800000|2022-05-25 07:30:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11360|11358|1511
1653464100000|2022-05-25 07:35:00|11362.3|11360.3|11362.3|11360.3|11363.1|11361.1|11360.8|11358.8|1567
1653464400000|2022-05-25 07:40:00|11361.5|11359.5|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|1109
1653464700000|2022-05-25 07:45:00|11362.3|11360.3|11363.1|11361.1|11363.9|11361.9|11360.8|11358.8|2596
1653465000000|2022-05-25 07:50:00|11362.3|11360.3|11364.3|11362.3|11364.7|11362.7|11361.5|11359.5|28226
1653465300000|2022-05-25 07:55:00|11363.9|11361.9|11365.5|11363.5|11366.2|11364.2|11362.3|11360.3|13369
1653465600000|2022-05-25 08:00:00|11364.7|11362.7|11367|11365|11367.8|11365.8|11363.9|11361.9|5014
1653465900000|2022-05-25 08:05:00|11367.8|11365.8|11368.6|11366.6|11369.4|11367.4|11367|11365|2543
1653466200000|2022-05-25 08:10:00|11369|11367|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|1956
1653466500000|2022-05-25 08:15:00|11370.1|11368.1|11371.7|11369.7|11374.8|11372.8|11370.1|11368.1|3929
1653466800000|2022-05-25 08:20:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|1790
1653467100000|2022-05-25 08:25:00|11371.7|11369.7|11370.9|11368.9|11372.5|11370.5|11370.1|11368.1|2130
1653467400000|2022-05-25 08:30:00|11370.1|11368.1|11367.8|11365.8|11370.1|11368.1|11367.8|11365.8|1647
1653467700000|2022-05-25 08:35:00|11367|11365|11367.8|11365.8|11369|11367|11367|11365|1770
1653468000000|2022-05-25 08:40:00|11367|11365|11367|11365|11367.8|11365.8|11367|11365|1015
1653468300000|2022-05-25 08:45:00|11366.2|11364.2|11364.7|11362.7|11367|11365|11364.7|11362.7|681
1653468600000|2022-05-25 08:50:00|11365.5|11363.5|11364.7|11362.7|11365.5|11363.5|11364.7|11362.7|2091
1653468900000|2022-05-25 08:55:00|11365.5|11363.5|11366.2|11364.2|11367|11365|11364.7|11362.7|740
1653469200000|2022-05-25 09:00:00|11367|11365|11368.6|11366.6|11368.6|11366.6|11366.2|11364.2|2130
1653469500000|2022-05-25 09:05:00|11369.4|11367.4|11369.4|11367.4|11369.4|11367.4|11367.8|11365.8|1441
1653469800000|2022-05-25 09:10:00|11368.6|11366.6|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|5485
1653470100000|2022-05-25 09:15:00|11370.9|11368.9|11369.4|11367.4|11371.7|11369.7|11369.4|11367.4|18879
1653470400000|2022-05-25 09:20:00|11369.8|11367.8|11370.1|11368.1|11370.9|11368.9|11368.6|11366.6|2526
1653470700000|2022-05-25 09:25:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11368.6|11366.6|2563
1653471000000|2022-05-25 09:30:00|11370.9|11368.9|11370.9|11368.9|11372.5|11370.5|11369.4|11367.4|48575
1653471300000|2022-05-25 09:35:00|11370.1|11368.1|11370.9|11368.9|11370.9|11368.9|11369.4|11367.4|3728
1653471600000|2022-05-25 09:40:00|11370.1|11368.1|11368.6|11366.6|11370.9|11368.9|11368.6|11366.6|20976
1653471900000|2022-05-25 09:45:00|11369|11367|11366.2|11364.2|11369.4|11367.4|11366.2|11364.2|23020
1653472200000|2022-05-25 09:50:00|11365.5|11363.5|11363.9|11361.9|11366.2|11364.2|11363.9|11361.9|18823
1653472500000|2022-05-25 09:55:00|11363.1|11361.1|11363.1|11361.1|11363.9|11361.9|11362.7|11360.7|1810
1653472800000|2022-05-25 10:00:00|11363.9|11361.9|11363.1|11361.1|11364.7|11362.7|11363.1|11361.1|3133
1653473100000|2022-05-25 10:05:00|11362.3|11360.3|11361.5|11359.5|11363.9|11361.9|11361.5|11359.5|841
1653473400000|2022-05-25 10:10:00|11360.8|11358.8|11362.3|11360.3|11363.9|11361.9|11360.8|11358.8|8928
1653473700000|2022-05-25 10:15:00|11361.5|11359.5|11361.5|11359.5|11362.3|11360.3|11360.8|11358.8|1119
1653474000000|2022-05-25 10:20:00|11360.8|11358.8|11363.1|11361.1|11363.1|11361.1|11360.8|11358.8|1984
1653474300000|2022-05-25 10:25:00|11362.3|11360.3|11363.9|11361.9|11363.9|11361.9|11362.3|11360.3|5096
1653474600000|2022-05-25 10:30:00|11364.7|11362.7|11364.7|11362.7|11365.5|11363.5|11363.9|11361.9|4036
1653474900000|2022-05-25 10:35:00|11365.5|11363.5|11363.9|11361.9|11365.5|11363.5|11363.9|11361.9|1174
1653475200000|2022-05-25 10:40:00|11363.1|11361.1|11363.1|11361.1|11363.9|11361.9|11361.5|11359.5|691
1653475500000|2022-05-25 10:45:00|11363.5|11361.5|11364.7|11362.7|11365.5|11363.5|11363.5|11361.5|724
1653475800000|2022-05-25 10:50:00|11365.5|11363.5|11362.3|11360.3|11365.5|11363.5|11362.3|11360.3|8192
1653476100000|2022-05-25 10:55:00|11361.5|11359.5|11362.3|11360.3|11363.1|11361.1|11360.8|11358.8|1018
1653476400000|2022-05-25 11:00:00|11361.5|11359.5|11360.8|11358.8|11361.5|11359.5|11360|11358|1878
1653476700000|2022-05-25 11:05:00|11361.5|11359.5|11363.1|11361.1|11363.1|11361.1|11361.5|11359.5|821
1653477000000|2022-05-25 11:10:00|11363.9|11361.9|11367|11365|11367|11365|11363.1|11361.1|3038
1653477300000|2022-05-25 11:15:00|11366.2|11364.2|11368.6|11366.6|11369.4|11367.4|11366.2|11364.2|1713
1653477600000|2022-05-25 11:20:00|11369.4|11367.4|11370.1|11368.1|11370.1|11368.1|11367.8|11365.8|1390
1653477900000|2022-05-25 11:25:00|11370.5|11368.5|11369.4|11367.4|11370.9|11368.9|11369.4|11367.4|1516
1653478200000|2022-05-25 11:30:00|11370.1|11368.1|11372.5|11370.5|11372.5|11370.5|11367.8|11365.8|4886
1653478500000|2022-05-25 11:35:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11370.9|11368.9|2688
1653478800000|2022-05-25 11:40:00|11373.7|11371.7|11374.8|11372.8|11376.4|11374.4|11373.3|11371.3|5237
1653479100000|2022-05-25 11:45:00|11375.2|11373.2|11374|11372|11377.2|11375.2|11373.3|11371.3|21864
1653479400000|2022-05-25 11:50:00|11373.3|11371.3|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|3557
1653479700000|2022-05-25 11:55:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11372.5|11370.5|2523
1653480000000|2022-05-25 12:00:00|11374.8|11372.8|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|1892
1653480300000|2022-05-25 12:05:00|11372.5|11370.5|11374.8|11372.8|11375.6|11373.6|11371.3|11369.3|5603
1653480600000|2022-05-25 12:10:00|11374|11372|11369.4|11367.4|11375.6|11373.6|11369.4|11367.4|5379
1653480900000|2022-05-25 12:15:00|11368.6|11366.6|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|48149
1653481200000|2022-05-25 12:20:00|11372.5|11370.5|11377.2|11375.2|11378|11376|11372.5|11370.5|7206
1653481500000|2022-05-25 12:25:00|11376.4|11374.4|11374.4|11372.4|11377.2|11375.2|11372.5|11370.5|42062
1653481800000|2022-05-25 12:30:00|11374.8|11372.8|11380.3|11378.3|11385.8|11383.8|11374.4|11372.4|34842
1653482100000|2022-05-25 12:35:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11378.7|11376.7|5292
1653482400000|2022-05-25 12:40:00|11380.7|11378.7|11378|11376|11381.1|11379.1|11378|11376|23456
1653482700000|2022-05-25 12:45:00|11377.2|11375.2|11375.2|11373.2|11378|11376|11374|11372|5548
1653483000000|2022-05-25 12:50:00|11375.6|11373.6|11380.3|11378.3|11381.1|11379.1|11374|11372|3618
1653483300000|2022-05-25 12:55:00|11380.7|11378.7|11378|11376|11381.9|11379.9|11377.2|11375.2|10079
1653483600000|2022-05-25 13:00:00|11377.2|11375.2|11380.3|11378.3|11381.1|11379.1|11376.4|11374.4|60873
1653483900000|2022-05-25 13:05:00|11379.5|11377.5|11375.6|11373.6|11381.1|11379.1|11375.6|11373.6|6070
1653484200000|2022-05-25 13:10:00|11376|11374|11381.1|11379.1|11383.4|11381.4|11375.6|11373.6|9105
1653484500000|2022-05-25 13:15:00|11381.9|11379.9|11385.8|11383.8|11386.5|11384.5|11380.3|11378.3|7551
1653484800000|2022-05-25 13:20:00|11385|11383|11387.3|11385.3|11387.3|11385.3|11384.2|11382.2|10559
1653485100000|2022-05-25 13:25:00|11388.1|11386.1|11390.5|11388.5|11391.2|11389.2|11386.9|11384.9|30128
1653485400000|2022-05-25 13:30:00|11389.7|11387.7|11388.9|11386.9|11391.2|11389.2|11387.3|11385.3|9404
1653485700000|2022-05-25 13:35:00|11388.1|11386.1|11385|11383|11389.7|11387.7|11385|11383|7021
1653486000000|2022-05-25 13:40:00|11384.2|11382.2|11381.9|11379.9|11385|11383|11380.3|11378.3|6941
1653486300000|2022-05-25 13:45:00|11381.1|11379.1|11383.4|11381.4|11384.2|11382.2|11379.5|11377.5|7970
1653486600000|2022-05-25 13:50:00|11383|11381|11378.7|11376.7|11383|11381|11376.4|11374.4|13341
1653486900000|2022-05-25 13:55:00|11378|11376|11375.6|11373.6|11378.3|11376.3|11374.8|11372.8|37855
1653487200000|2022-05-25 14:00:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11373.3|11371.3|8360
1653487500000|2022-05-25 14:05:00|11375.6|11373.6|11375.6|11373.6|11379.5|11377.5|11375.6|11373.6|12038
1653487800000|2022-05-25 14:10:00|11376.4|11374.4|11373.3|11371.3|11378.7|11376.7|11373.3|11371.3|17839
1653488100000|2022-05-25 14:15:00|11374|11372|11374|11372|11376.4|11374.4|11373.3|11371.3|12275
1653488400000|2022-05-25 14:20:00|11374.8|11372.8|11374.8|11372.8|11374.8|11372.8|11373.3|11371.3|8003
1653488700000|2022-05-25 14:25:00|11374|11372|11371.7|11369.7|11374.8|11372.8|11370.9|11368.9|10582
1653489000000|2022-05-25 14:30:00|11370.9|11368.9|11370.9|11368.9|11373.3|11371.3|11370.1|11368.1|6829
1653489300000|2022-05-25 14:35:00|11371.7|11369.7|11373.3|11371.3|11373.3|11371.3|11371.7|11369.7|11715
1653489600000|2022-05-25 14:40:00|11372.5|11370.5|11376.4|11374.4|11378|11376|11372.5|11370.5|4916
1653489900000|2022-05-25 14:45:00|11377.2|11375.2|11378.7|11376.7|11380.3|11378.3|11376.4|11374.4|8524
1653490200000|2022-05-25 14:50:00|11379.5|11377.5|11378|11376|11379.5|11377.5|11376.4|11374.4|10960
1653490500000|2022-05-25 14:55:00|11377.2|11375.2|11375.6|11373.6|11378|11376|11374|11372|3853
1653490800000|2022-05-25 15:00:00|11376.4|11374.4|11379.5|11377.5|11380.3|11378.3|11376.4|11374.4|11376
1653491100000|2022-05-25 15:05:00|11380.3|11378.3|11376.4|11374.4|11380.3|11378.3|11374.8|11372.8|9411
1653491400000|2022-05-25 15:10:00|11377.2|11375.2|11378|11376|11379.5|11377.5|11375.6|11373.6|7538
1653491700000|2022-05-25 15:15:00|11378.7|11376.7|11377.6|11375.6|11379.5|11377.5|11377.2|11375.2|6946
1653492000000|2022-05-25 15:20:00|11378|11376|11376.4|11374.4|11378|11376|11375.6|11373.6|20361
1653492300000|2022-05-25 15:25:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|46994
1653492600000|2022-05-25 15:30:00|11378|11376|11379.5|11377.5|11379.5|11377.5|11377.2|11375.2|18614
1653492900000|2022-05-25 15:35:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|14753
1653493200000|2022-05-25 15:40:00|11380.3|11378.3|11378|11376|11380.3|11378.3|11378|11376|85298
1653493500000|2022-05-25 15:45:00|11378.7|11376.7|11378|11376|11379.5|11377.5|11378|11376|34667
1653493800000|2022-05-25 15:50:00|11378.7|11376.7|11378.7|11376.7|11379.5|11377.5|11378|11376|8840
1653494100000|2022-05-25 15:55:00|11378|11376|11377.2|11375.2|11378.7|11376.7|11376.4|11374.4|4936
1653494400000|2022-05-25 16:00:00|11376.4|11374.4|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|7768
1653494700000|2022-05-25 16:05:00|11374.8|11372.8|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|8453
1653495000000|2022-05-25 16:10:00|11375.6|11373.6|11376.4|11374.4|11376.4|11374.4|11374.8|11372.8|5890
1653495300000|2022-05-25 16:15:00|11375.6|11373.6|11374|11372|11375.6|11373.6|11373.3|11371.3|6197
1653495600000|2022-05-25 16:20:00|11374.8|11372.8|11376.4|11374.4|11378|11376|11374|11372|5057
1653495900000|2022-05-25 16:25:00|11377.2|11375.2|11376.4|11374.4|11378|11376|11376.4|11374.4|7792
1653496200000|2022-05-25 16:30:00|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|11377.2|11375.2|5120
1653496500000|2022-05-25 16:35:00|11378|11376|11374.8|11372.8|11378.7|11376.7|11374.8|11372.8|5657
1653496800000|2022-05-25 16:40:00|11374|11372|11371.7|11369.7|11374|11372|11371.7|11369.7|43921
1653497100000|2022-05-25 16:45:00|11372.5|11370.5|11373.3|11371.3|11374|11372|11371.7|11369.7|8467
1653497400000|2022-05-25 16:50:00|11374|11372|11374|11372|11374.8|11372.8|11374|11372|7780
1653497700000|2022-05-25 16:55:00|11374.8|11372.8|11372.5|11370.5|11374.8|11372.8|11372.5|11370.5|4906
1653498000000|2022-05-25 17:00:00|11372.1|11370.1|11370.9|11368.9|11374.4|11372.4|11368.6|11366.6|6242
1653498300000|2022-05-25 17:05:00|11370.1|11368.1|11371.7|11369.7|11372.5|11370.5|11370.1|11368.1|3866
1653498600000|2022-05-25 17:10:00|11372.5|11370.5|11372.5|11370.5|11374|11372|11371.7|11369.7|7262
1653498900000|2022-05-25 17:15:00|11371.7|11369.7|11374|11372|11374.8|11372.8|11370.9|11368.9|10569
1653499200000|2022-05-25 17:20:00|11373.3|11371.3|11374|11372|11374.8|11372.8|11373.3|11371.3|33441
1653499500000|2022-05-25 17:25:00|11374.4|11372.4|11374.8|11372.8|11375.6|11373.6|11373.3|11371.3|14440
1653499800000|2022-05-25 17:30:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374.8|11372.8|30130
1653500100000|2022-05-25 17:35:00|11374|11372|11374.8|11372.8|11374.8|11372.8|11373.7|11371.7|3917
1653500400000|2022-05-25 17:40:00|11375.6|11373.6|11374.8|11372.8|11376.4|11374.4|11374|11372|4332
1653500700000|2022-05-25 17:45:00|11374|11372|11374|11372|11375.6|11373.6|11374|11372|5080
1653501000000|2022-05-25 17:50:00|11374.8|11372.8|11374.8|11372.8|11376.4|11374.4|11374|11372|4912
1653501300000|2022-05-25 17:55:00|11374|11372|11371.7|11369.7|11374.8|11372.8|11371.7|11369.7|6323
1653501600000|2022-05-25 18:00:00|11370.9|11368.9|11374.8|11372.8|11381.1|11379.1|11367|11365|8597
1653501900000|2022-05-25 18:05:00|11375.2|11373.2|11376.4|11374.4|11381.1|11379.1|11374.8|11372.8|6039
1653502200000|2022-05-25 18:10:00|11375.6|11373.6|11379.5|11377.5|11380.3|11378.3|11374|11372|3689
1653502500000|2022-05-25 18:15:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11373.3|11371.3|3172
1653502800000|2022-05-25 18:20:00|11375.6|11373.6|11374.8|11372.8|11378|11376|11374.8|11372.8|3322
1653503100000|2022-05-25 18:25:00|11374.4|11372.4|11372.5|11370.5|11374.8|11372.8|11370.9|11368.9|13790
1653503400000|2022-05-25 18:30:00|11372.1|11370.1|11372.5|11370.5|11373.3|11371.3|11369.4|11367.4|2730
1653503700000|2022-05-25 18:35:00|11371.7|11369.7|11374|11372|11374|11372|11371.7|11369.7|5828
1653504000000|2022-05-25 18:40:00|11374.8|11372.8|11372.5|11370.5|11375.6|11373.6|11371.7|11369.7|3140
1653504300000|2022-05-25 18:45:00|11371.7|11369.7|11377.2|11375.2|11377.2|11375.2|11371.7|11369.7|2467
1653504600000|2022-05-25 18:50:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.2|11373.2|5549
1653504900000|2022-05-25 18:55:00|11377.2|11375.2|11381.9|11379.9|11381.9|11379.9|11377.2|11375.2|15174
1653505200000|2022-05-25 19:00:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|11757
1653505500000|2022-05-25 19:05:00|11381.1|11379.1|11375.6|11373.6|11381.1|11379.1|11375.6|11373.6|8270
1653505800000|2022-05-25 19:10:00|11374.8|11372.8|11375.6|11373.6|11376.4|11374.4|11374.4|11372.4|9746
1653506100000|2022-05-25 19:15:00|11376.4|11374.4|11378.7|11376.7|11378.7|11376.7|11376.4|11374.4|4836
1653506400000|2022-05-25 19:20:00|11378|11376|11380.3|11378.3|11381.1|11379.1|11378|11376|3095
1653506700000|2022-05-25 19:25:00|11379.9|11377.9|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|3626
1653507000000|2022-05-25 19:30:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11379.5|11377.5|4918
1653507300000|2022-05-25 19:35:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|3156
1653507600000|2022-05-25 19:40:00|11382.6|11380.6|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|4221
1653507900000|2022-05-25 19:45:00|11383.4|11381.4|11383.4|11381.4|11385|11383|11382.6|11380.6|6061
1653508200000|2022-05-25 19:50:00|11384.2|11382.2|11385|11383|11385|11383|11382.6|11380.6|4664
1653508500000|2022-05-25 19:55:00|11385.8|11383.8|11383.4|11381.4|11385.8|11383.8|11383.4|11381.4|3938
1653508800000|2022-05-25 20:00:00|11384.2|11382.2|11381.1|11379.1|11384.2|11382.2|11378.7|11376.7|36440
1653509100000|2022-05-25 20:05:00|11380.3|11378.3|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|1129
1653509400000|2022-05-25 20:10:00|11381.9|11379.9|11380.3|11378.3|11381.9|11379.9|11379.5|11377.5|1750
1653509700000|2022-05-25 20:15:00|11379.9|11377.9|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|5022
1653510000000|2022-05-25 20:20:00|11380.3|11378.3|11380.7|11378.7|11381.1|11379.1|11379.9|11377.9|1776
1653510300000|2022-05-25 20:25:00|11380.3|11378.3|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|7024
1653510600000|2022-05-25 20:30:00|11380.3|11378.3|11380.3|11378.3|11381.1|11379.1|11380.3|11378.3|792
1653510900000|2022-05-25 20:35:00|11380.7|11378.7|11381.9|11379.9|11383.4|11381.4|11380.7|11378.7|830
1653511200000|2022-05-25 20:40:00|11382.3|11380.3|11380.3|11378.3|11382.3|11380.3|11378.7|11376.7|1667
1653511500000|2022-05-25 20:45:00|11381.1|11379.1|11380.3|11378.3|11381.9|11379.9|11380.3|11378.3|829
1653511800000|2022-05-25 20:50:00|11380.7|11378.7|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|452
1653512100000|2022-05-25 20:55:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|1949
1653516000000|2022-05-25 22:00:00|11380.3|11378.3|11382.6|11380.6|11383|11381|11377.2|11375.2|309
1653516300000|2022-05-25 22:05:00|11382.3|11380.3|11381.9|11379.9|11382.3|11380.3|11381.9|11379.9|11
1653516600000|2022-05-25 22:10:00|11382.3|11380.3|11381.9|11379.9|11382.3|11380.3|11381.5|11379.5|35
1653516900000|2022-05-25 22:15:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.9|11379.9|65
1653517200000|2022-05-25 22:20:00|11381.5|11379.5|11381.5|11379.5|11381.5|11379.5|11381.5|11379.5|9
1653517500000|2022-05-25 22:25:00|11381.9|11379.9|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|38
1653517800000|2022-05-25 22:30:00|11383.4|11381.4|11385|11383|11385|11383|11383.4|11381.4|284
1653518100000|2022-05-25 22:35:00|11383.8|11381.8|11383.4|11381.4|11385|11383|11383.4|11381.4|49
1653518400000|2022-05-25 22:40:00|11382.6|11380.6|11382.3|11380.3|11383.4|11381.4|11381.9|11379.9|89
1653518700000|2022-05-25 22:45:00|11381.9|11379.9|11382.6|11380.6|11382.6|11380.6|11381.9|11379.9|27
1653519000000|2022-05-25 22:50:00|11383.8|11381.8|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|65
1653519300000|2022-05-25 22:55:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|80
1653519600000|2022-05-25 23:00:00|11382.6|11380.6|11382.3|11380.3|11383.4|11381.4|11381.9|11379.9|107
1653519900000|2022-05-25 23:05:00|11382.6|11380.6|11382.6|11380.6|11383|11381|11382.6|11380.6|47
1653520200000|2022-05-25 23:10:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.9|11379.9|275
1653520500000|2022-05-25 23:15:00|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|11383.4|11381.4|710
1653520800000|2022-05-25 23:20:00|||||||||26
1653521100000|2022-05-25 23:25:00|11384.2|11382.2|11383.4|11381.4|11384.2|11382.2|11383.4|11381.4|133
1653521400000|2022-05-25 23:30:00|11384.2|11382.2|11383.8|11381.8|11385|11383|11383.4|11381.4|158
1653521700000|2022-05-25 23:35:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.8|11381.8|32
1653522000000|2022-05-25 23:40:00|11383.4|11381.4|11385|11383|11385|11383|11383.4|11381.4|248
1653522300000|2022-05-25 23:45:00|11384.2|11382.2|11385|11383|11385.8|11383.8|11384.2|11382.2|857
1653522600000|2022-05-25 23:50:00|11384.2|11382.2|11384.2|11382.2|11384.2|11382.2|11383.8|11381.8|57
1653522900000|2022-05-25 23:55:00|11385|11383|11384.2|11382.2|11385|11383|11384.2|11382.2|116
1653523200000|2022-05-26 00:00:00|11383.8|11381.8|11381.1|11379.1|11383.8|11381.8|11378.7|11376.7|428
1653523500000|2022-05-26 00:05:00|11380.3|11378.3|11377.6|11375.6|11380.3|11378.3|11377.2|11375.2|271
1653523800000|2022-05-26 00:10:00|11377.2|11375.2|11376.4|11374.4|11377.6|11375.6|11375.6|11373.6|380
1653524100000|2022-05-26 00:15:00|11376|11374|11377.2|11375.2|11378|11376|11375.6|11373.6|183
1653524400000|2022-05-26 00:20:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11375.2|11373.2|2986
1653524700000|2022-05-26 00:25:00|11376.8|11374.8|11375.6|11373.6|11377.2|11375.2|11374.8|11372.8|234
1653525000000|2022-05-26 00:30:00|11375.2|11373.2|11371.7|11369.7|11375.2|11373.2|11371.7|11369.7|649
1653525300000|2022-05-26 00:35:00|11372.1|11370.1|11374.4|11372.4|11374.8|11372.8|11371.7|11369.7|579
1653525600000|2022-05-26 00:40:00|11374|11372|11373.3|11371.3|11375.6|11373.6|11373.3|11371.3|548
1653525900000|2022-05-26 00:45:00|11372.5|11370.5|11370.5|11368.5|11372.9|11370.9|11370.1|11368.1|375
1653526200000|2022-05-26 00:50:00|11370.9|11368.9|11370.1|11368.1|11371.7|11369.7|11369.4|11367.4|341
1653526500000|2022-05-26 00:55:00|11369.8|11367.8|11368.6|11366.6|11370.9|11368.9|11367|11365|610
1653526800000|2022-05-26 01:00:00|11368.2|11366.2|11368.6|11366.6|11369.4|11367.4|11367.8|11365.8|283
1653527100000|2022-05-26 01:05:00|11369.4|11367.4|11369.4|11367.4|11370.1|11368.1|11368.6|11366.6|468
1653527400000|2022-05-26 01:10:00|11370.1|11368.1|11372.9|11370.9|11373.3|11371.3|11369.8|11367.8|628
1653527700000|2022-05-26 01:15:00|11372.5|11370.5|11375.6|11373.6|11375.6|11373.6|11372.5|11370.5|706
1653528000000|2022-05-26 01:20:00|11374.8|11372.8|11376|11374|11378|11376|11374.8|11372.8|925
1653528300000|2022-05-26 01:25:00|11376.4|11374.4|11376.4|11374.4|11377.2|11375.2|11375.6|11373.6|3554
1653528600000|2022-05-26 01:30:00|11377.2|11375.2|11377.2|11375.2|11378.7|11376.7|11376.4|11374.4|3818
1653528900000|2022-05-26 01:35:00|11377.6|11375.6|11378.3|11376.3|11379.5|11377.5|11376.4|11374.4|369
1653529200000|2022-05-26 01:40:00|11378|11376|11378.7|11376.7|11379.9|11377.9|11377.2|11375.2|870
1653529500000|2022-05-26 01:45:00|11378|11376|11380.3|11378.3|11380.7|11378.7|11378|11376|466
1653529800000|2022-05-26 01:50:00|11380.7|11378.7|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|353
1653530100000|2022-05-26 01:55:00|11380.7|11378.7|11380.7|11378.7|11381.1|11379.1|11379.5|11377.5|2686
1653530400000|2022-05-26 02:00:00|11381.1|11379.1|11378.3|11376.3|11381.9|11379.9|11378|11376|397
1653530700000|2022-05-26 02:05:00|11378.7|11376.7|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|186
1653531000000|2022-05-26 02:10:00|11375.6|11373.6|11377.2|11375.2|11377.2|11375.2|11375.6|11373.6|267
1653531300000|2022-05-26 02:15:00|11378|11376|11375.6|11373.6|11378|11376|11375.6|11373.6|147
1653531600000|2022-05-26 02:20:00|11374.8|11372.8|11374|11372|11374.8|11372.8|11374|11372|495
1653531900000|2022-05-26 02:25:00|11374.4|11372.4|11374|11372|11374.8|11372.8|11373.3|11371.3|82
1653532200000|2022-05-26 02:30:00|11374.8|11372.8|11374.8|11372.8|11375.6|11373.6|11374|11372|488
1653532500000|2022-05-26 02:35:00|11375.6|11373.6|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|267
1653532800000|2022-05-26 02:40:00|11375.6|11373.6|11378|11376|11378|11376|11375.6|11373.6|143
1653533100000|2022-05-26 02:45:00|11378.3|11376.3|11378|11376|11378.7|11376.7|11378|11376|1108
1653533400000|2022-05-26 02:50:00|11378.3|11376.3|11377.2|11375.2|11378.3|11376.3|11376.4|11374.4|174
1653533700000|2022-05-26 02:55:00|11376.8|11374.8|11376.4|11374.4|11378|11376|11376.4|11374.4|278
1653534000000|2022-05-26 03:00:00|11376.8|11374.8|11378|11376|11378|11376|11376.4|11374.4|78
1653534300000|2022-05-26 03:05:00|11377.2|11375.2|11376.8|11374.8|11377.6|11375.6|11376.4|11374.4|495
1653534600000|2022-05-26 03:10:00|11377.2|11375.2|11377.2|11375.2|11378|11376|11376.8|11374.8|131
1653534900000|2022-05-26 03:15:00|11377.6|11375.6|11378|11376|11378|11376|11377.2|11375.2|569
1653535200000|2022-05-26 03:20:00|11377.2|11375.2|11378|11376|11378|11376|11377.2|11375.2|160
1653535500000|2022-05-26 03:25:00|11377.6|11375.6|11377.2|11375.2|11378|11376|11377.2|11375.2|106
1653535800000|2022-05-26 03:30:00|11378|11376|11378.3|11376.3|11379.5|11377.5|11378|11376|349
1653536100000|2022-05-26 03:35:00|11378.7|11376.7|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|384
1653536400000|2022-05-26 03:40:00|11379.1|11377.1|11380.3|11378.3|11380.3|11378.3|11378.7|11376.7|385
1653536700000|2022-05-26 03:45:00|11379.9|11377.9|11379.9|11377.9|11381.1|11379.1|11379.5|11377.5|128
1653537000000|2022-05-26 03:50:00|11380.3|11378.3|11379.1|11377.1|11380.3|11378.3|11378.7|11376.7|154
1653537300000|2022-05-26 03:55:00|11378.7|11376.7|11379.9|11377.9|11379.9|11377.9|11378.7|11376.7|193
1653537600000|2022-05-26 04:00:00|11380.3|11378.3|11381.1|11379.1|11381.1|11379.1|11379.5|11377.5|84
1653537900000|2022-05-26 04:05:00|11380.3|11378.3|11379.9|11377.9|11381.1|11379.1|11379.9|11377.9|146
1653538200000|2022-05-26 04:10:00|11379.5|11377.5|11378.7|11376.7|11379.5|11377.5|11378.7|11376.7|334
1653538500000|2022-05-26 04:15:00|11379.5|11377.5|11379.5|11377.5|11379.5|11377.5|11378|11376|103
1653538800000|2022-05-26 04:20:00|11380.3|11378.3|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|164
1653539100000|2022-05-26 04:25:00|11379.9|11377.9|11379.5|11377.5|11380.3|11378.3|11379.5|11377.5|32
1653539400000|2022-05-26 04:30:00|11379.9|11377.9|11378.7|11376.7|11379.9|11377.9|11378|11376|115
1653539700000|2022-05-26 04:35:00|11378.3|11376.3|11378.7|11376.7|11379.1|11377.1|11378.3|11376.3|40
1653540000000|2022-05-26 04:40:00|11379.5|11377.5|11380.3|11378.3|11381.1|11379.1|11379.5|11377.5|2014
1653540300000|2022-05-26 04:45:00|11381.1|11379.1|11381.5|11379.5|11381.9|11379.9|11380.3|11378.3|542
1653540600000|2022-05-26 04:50:00|11381.9|11379.9|11383.4|11381.4|11383.4|11381.4|11381.9|11379.9|312
1653540900000|2022-05-26 04:55:00|11383|11381|11383.4|11381.4|11384.2|11382.2|11382.6|11380.6|215
1653541200000|2022-05-26 05:00:00|11382.6|11380.6|11382.6|11380.6|11384.2|11382.2|11382.3|11380.3|378
1653541500000|2022-05-26 05:05:00|11383.4|11381.4|11382.3|11380.3|11384.2|11382.2|11382.3|11380.3|118
1653541800000|2022-05-26 05:10:00|11381.9|11379.9|11381.1|11379.1|11382.3|11380.3|11380.3|11378.3|290
1653542100000|2022-05-26 05:15:00|11381.9|11379.9|11381.1|11379.1|11381.9|11379.9|11381.1|11379.1|113
1653542400000|2022-05-26 05:20:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|225
1653542700000|2022-05-26 05:25:00|11381.5|11379.5|11381.9|11379.9|11381.9|11379.9|11381.1|11379.1|60
1653543000000|2022-05-26 05:30:00|11381.1|11379.1|11379.5|11377.5|11381.1|11379.1|11379.5|11377.5|100
1653543300000|2022-05-26 05:35:00|11379.9|11377.9|11380.3|11378.3|11380.3|11378.3|11379.5|11377.5|115
1653543600000|2022-05-26 05:40:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11380.3|11378.3|263
1653543900000|2022-05-26 05:45:00|11381.1|11379.1|11381.1|11379.1|11381.9|11379.9|11380.3|11378.3|175
1653544200000|2022-05-26 05:50:00|11381.9|11379.9|11382.6|11380.6|11383.4|11381.4|11381.5|11379.5|422
1653544500000|2022-05-26 05:55:00|11382.3|11380.3|11384.2|11382.2|11384.2|11382.2|11382.3|11380.3|165
1653544800000|2022-05-26 06:00:00|11384.6|11382.6|11385.8|11383.8|11387.3|11385.3|11384.2|11382.2|2475
1653545100000|2022-05-26 06:05:00|11386.2|11384.2|11389.7|11387.7|11391.2|11389.2|11385.8|11383.8|932
1653545400000|2022-05-26 06:10:00|11390.5|11388.5|11388.9|11386.9|11390.5|11388.5|11388.1|11386.1|2584
1653545700000|2022-05-26 06:15:00|11388.1|11386.1|11388.9|11386.9|11389.3|11387.3|11388.1|11386.1|989
1653546000000|2022-05-26 06:20:00|11389.3|11387.3|11388.9|11386.9|11392|11390|11388.9|11386.9|1936
1653546300000|2022-05-26 06:25:00|11388.5|11386.5|11391.6|11389.6|11392.8|11390.8|11388.1|11386.1|1451
1653546600000|2022-05-26 06:30:00|11391.2|11389.2|11392|11390|11393.6|11391.6|11391.2|11389.2|1185
1653546900000|2022-05-26 06:35:00|11392.4|11390.4|11389.7|11387.7|11392.4|11390.4|11388.9|11386.9|3869
1653547200000|2022-05-26 06:40:00|11390.5|11388.5|11392.8|11390.8|11392.8|11390.8|11389.7|11387.7|1173
1653547500000|2022-05-26 06:45:00|11393.2|11391.2|11392.8|11390.8|11393.6|11391.6|11392|11390|633
1653547800000|2022-05-26 06:50:00|11393.6|11391.6|11394.4|11392.4|11395.9|11393.9|11392.8|11390.8|1360
1653548100000|2022-05-26 06:55:00|11395.1|11393.1|11396.7|11394.7|11396.7|11394.7|11395.1|11393.1|977
1653548400000|2022-05-26 07:00:00|11397.5|11395.5|11395.9|11393.9|11397.5|11395.5|11394.4|11392.4|2851
1653548700000|2022-05-26 07:05:00|11396.3|11394.3|11395.1|11393.1|11396.7|11394.7|11392.8|11390.8|2931
1653549000000|2022-05-26 07:10:00|11395.9|11393.9|11395.1|11393.1|11399|11397|11395.1|11393.1|1400
1653549300000|2022-05-26 07:15:00|11395.9|11393.9|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|27593
1653549600000|2022-05-26 07:20:00|11394.4|11392.4|11392.8|11390.8|11396.3|11394.3|11392.8|11390.8|6003
1653549900000|2022-05-26 07:25:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|1213
1653550200000|2022-05-26 07:30:00|11392.8|11390.8|11396.7|11394.7|11397.5|11395.5|11392.8|11390.8|835
1653550500000|2022-05-26 07:35:00|11395.9|11393.9|11395.9|11393.9|11396.7|11394.7|11394.4|11392.4|879
1653550800000|2022-05-26 07:40:00|11396.7|11394.7|11399|11397|11399.8|11397.8|11396.7|11394.7|1163
1653551100000|2022-05-26 07:45:00|11398.7|11396.7|11403|11401|11403|11401|11398.3|11396.3|4396
1653551400000|2022-05-26 07:50:00|11403.7|11401.7|11405.3|11403.3|11405.3|11403.3|11401.4|11399.4|2105
1653551700000|2022-05-26 07:55:00|11404.5|11402.5|11403.7|11401.7|11405.3|11403.3|11402.2|11400.2|2001
1653552000000|2022-05-26 08:00:00|11403|11401|11403.7|11401.7|11406.1|11404.1|11403|11401|2275
1653552300000|2022-05-26 08:05:00|11404.5|11402.5|11403|11401|11404.9|11402.9|11403|11401|1562
1653552600000|2022-05-26 08:10:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11402.2|11400.2|1269
1653552900000|2022-05-26 08:15:00|11403|11401|11403|11401|11403.7|11401.7|11401.4|11399.4|854
1653553200000|2022-05-26 08:20:00|11402.6|11400.6|11403|11401|11403.7|11401.7|11402.2|11400.2|2397
1653553500000|2022-05-26 08:25:00|11402.2|11400.2|11403|11401|11403|11401|11401.4|11399.4|877
1653553800000|2022-05-26 08:30:00|11403.7|11401.7|11401.4|11399.4|11404.5|11402.5|11401.4|11399.4|4492
1653554100000|2022-05-26 08:35:00|11402.2|11400.2|11403|11401|11403.7|11401.7|11402.2|11400.2|1577
1653554400000|2022-05-26 08:40:00|11403.7|11401.7|11403.7|11401.7|11404.5|11402.5|11403|11401|1011
1653554700000|2022-05-26 08:45:00|11404.1|11402.1|11403.3|11401.3|11404.5|11402.5|11403|11401|308
1653555000000|2022-05-26 08:50:00|11403.7|11401.7|11400.6|11398.6|11403.7|11401.7|11399.8|11397.8|873
1653555300000|2022-05-26 08:55:00|11401.4|11399.4|11399|11397|11401.4|11399.4|11398.3|11396.3|3426
1653555600000|2022-05-26 09:00:00|11398.3|11396.3|11399.8|11397.8|11400.6|11398.6|11398.3|11396.3|1474
1653555900000|2022-05-26 09:05:00|11400.6|11398.6|11399.8|11397.8|11400.6|11398.6|11398.3|11396.3|5862
1653556200000|2022-05-26 09:10:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11397.5|11395.5|1361
1653556500000|2022-05-26 09:15:00|11398.3|11396.3|11395.1|11393.1|11398.3|11396.3|11395.1|11393.1|2714
1653556800000|2022-05-26 09:20:00|11395.9|11393.9|11394.4|11392.4|11395.9|11393.9|11394.4|11392.4|1161
1653557100000|2022-05-26 09:25:00|11393.6|11391.6|11394.4|11392.4|11395.1|11393.1|11393.6|11391.6|1200
1653557400000|2022-05-26 09:30:00|11395.1|11393.1|11392|11390|11395.1|11393.1|11392|11390|907
1653557700000|2022-05-26 09:35:00|11392.8|11390.8|11392.8|11390.8|11394.4|11392.4|11392|11390|18531
1653558000000|2022-05-26 09:40:00|11392|11390|11390.5|11388.5|11392.8|11390.8|11388.9|11386.9|5652
1653558300000|2022-05-26 09:45:00|11390.8|11388.8|11390.5|11388.5|11392|11390|11390.5|11388.5|2847
1653558600000|2022-05-26 09:50:00|11391.2|11389.2|11390.5|11388.5|11392|11390|11390.5|11388.5|291
1653558900000|2022-05-26 09:55:00|11391.2|11389.2|11390.5|11388.5|11391.2|11389.2|11390.5|11388.5|6740
1653559200000|2022-05-26 10:00:00|11390.8|11388.8|11392|11390|11392|11390|11390.5|11388.5|1028
1653559500000|2022-05-26 10:05:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392|11390|614
1653559800000|2022-05-26 10:10:00|11393.6|11391.6|11395.1|11393.1|11395.9|11393.9|11393.6|11391.6|6825
1653560100000|2022-05-26 10:15:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|541
1653560400000|2022-05-26 10:20:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392.8|11390.8|1166
1653560700000|2022-05-26 10:25:00|11395.1|11393.1|11397.5|11395.5|11398.3|11396.3|11395.1|11393.1|2009
1653561000000|2022-05-26 10:30:00|11397.9|11395.9|11396.7|11394.7|11399|11397|11396.7|11394.7|1255
1653561300000|2022-05-26 10:35:00|11395.9|11393.9|11399.4|11397.4|11399.4|11397.4|11395.1|11393.1|1117
1653561600000|2022-05-26 10:40:00|11399|11397|11398.3|11396.3|11400.2|11398.2|11398.3|11396.3|882
1653561900000|2022-05-26 10:45:00|11398.7|11396.7|11397.5|11395.5|11398.7|11396.7|11395.9|11393.9|723
1653562200000|2022-05-26 10:50:00|11396.7|11394.7|11393.6|11391.6|11397.5|11395.5|11392.8|11390.8|2809
1653562500000|2022-05-26 10:55:00|11392.8|11390.8|11392|11390|11393.6|11391.6|11391.2|11389.2|1234
1653562800000|2022-05-26 11:00:00|11392.8|11390.8|11394.4|11392.4|11394.4|11392.4|11392|11390|803
1653563100000|2022-05-26 11:05:00|11393.6|11391.6|11391.2|11389.2|11394.4|11392.4|11391.2|11389.2|306
1653563400000|2022-05-26 11:10:00|11390.8|11388.8|11388.1|11386.1|11390.8|11388.8|11388.1|11386.1|1272
1653563700000|2022-05-26 11:15:00|11388.9|11386.9|11387.3|11385.3|11388.9|11386.9|11386.5|11384.5|862
1653564000000|2022-05-26 11:20:00|11388.1|11386.1|11386.5|11384.5|11388.9|11386.9|11385|11383|1486
1653564300000|2022-05-26 11:25:00|11386.2|11384.2|11383.4|11381.4|11387.3|11385.3|11382.6|11380.6|1419
1653564600000|2022-05-26 11:30:00|11384.2|11382.2|11384.2|11382.2|11386.5|11384.5|11383.4|11381.4|1336
1653564900000|2022-05-26 11:35:00|11385|11383|11385|11383|11385.8|11383.8|11380.3|11378.3|3759
1653565200000|2022-05-26 11:40:00|11385.4|11383.4|11386.5|11384.5|11388.1|11386.1|11385|11383|2673
1653565500000|2022-05-26 11:45:00|11385.8|11383.8|11385|11383|11386.5|11384.5|11384.2|11382.2|1329
1653565800000|2022-05-26 11:50:00|11385.8|11383.8|11387.3|11385.3|11388.9|11386.9|11385|11383|1431
1653566100000|2022-05-26 11:55:00|11388.1|11386.1|11389.7|11387.7|11389.7|11387.7|11388.1|11386.1|7735
1653566400000|2022-05-26 12:00:00|11388.9|11386.9|11390.5|11388.5|11391.2|11389.2|11388.1|11386.1|2193
1653566700000|2022-05-26 12:05:00|11390.8|11388.8|11392|11390|11392.8|11390.8|11390.5|11388.5|3212
1653567000000|2022-05-26 12:10:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11392|11390|2995
1653567300000|2022-05-26 12:15:00|11393.6|11391.6|11393.6|11391.6|11395.1|11393.1|11391.2|11389.2|3842
1653567600000|2022-05-26 12:20:00|11394.4|11392.4|11394.4|11392.4|11395.1|11393.1|11392.8|11390.8|4574
1653567900000|2022-05-26 12:25:00|11394|11392|11396.7|11394.7|11397.5|11395.5|11393.6|11391.6|4042
1653568200000|2022-05-26 12:30:00|11396.3|11394.3|11399.8|11397.8|11403|11401|11392.8|11390.8|64146
1653568500000|2022-05-26 12:35:00|11399|11397|11397.5|11395.5|11399.8|11397.8|11396.7|11394.7|4437
1653568800000|2022-05-26 12:40:00|11398.3|11396.3|11398.3|11396.3|11400.6|11398.6|11395.9|11393.9|2402
1653569100000|2022-05-26 12:45:00|11397.5|11395.5|11392|11390|11397.5|11395.5|11391.2|11389.2|4913
1653569400000|2022-05-26 12:50:00|11391.2|11389.2|11396.7|11394.7|11398.3|11396.3|11391.2|11389.2|4335
1653569700000|2022-05-26 12:55:00|11397.5|11395.5|11399|11397|11399.8|11397.8|11395.9|11393.9|2172
1653570000000|2022-05-26 13:00:00|11398.3|11396.3|11397.5|11395.5|11399|11397|11395.9|11393.9|1732
1653570300000|2022-05-26 13:05:00|11396.7|11394.7|11403|11401|11403|11401|11396.7|11394.7|2539
1653570600000|2022-05-26 13:10:00|11403.7|11401.7|11402.2|11400.2|11404.5|11402.5|11402.2|11400.2|3294
1653570900000|2022-05-26 13:15:00|11401.4|11399.4|11399|11397|11401.4|11399.4|11399|11397|2326
1653571200000|2022-05-26 13:20:00|11399.8|11397.8|11399|11397|11399.8|11397.8|11398.3|11396.3|3806
1653571500000|2022-05-26 13:25:00|11398.3|11396.3|11399|11397|11402.2|11400.2|11398.3|11396.3|3945
1653571800000|2022-05-26 13:30:00|11398.3|11396.3|11392|11390|11398.3|11396.3|11392|11390|4236
1653572100000|2022-05-26 13:35:00|11392.8|11390.8|11394.4|11392.4|11395.1|11393.1|11391.2|11389.2|3198
1653572400000|2022-05-26 13:40:00|11395.1|11393.1|11400.6|11398.6|11400.6|11398.6|11395.1|11393.1|25391
1653572700000|2022-05-26 13:45:00|11401|11399|11400.6|11398.6|11405.3|11403.3|11399|11397|4834
1653573000000|2022-05-26 13:50:00|11399.8|11397.8|11397.5|11395.5|11400.6|11398.6|11396.7|11394.7|26241
1653573300000|2022-05-26 13:55:00|11398.3|11396.3|11402.2|11400.2|11402.2|11400.2|11398.3|11396.3|3082
1653573600000|2022-05-26 14:00:00|11401.4|11399.4|11401.4|11399.4|11403.7|11401.7|11400.6|11398.6|11321
1653573900000|2022-05-26 14:05:00|11400.6|11398.6|11401.4|11399.4|11403|11401|11399.8|11397.8|19746
1653574200000|2022-05-26 14:10:00|11402.2|11400.2|11402.2|11400.2|11403.7|11401.7|11401.4|11399.4|4960
1653574500000|2022-05-26 14:15:00|11401.4|11399.4|11400.6|11398.6|11403.7|11401.7|11399.8|11397.8|7752
1653574800000|2022-05-26 14:20:00|11401.4|11399.4|11395.9|11393.9|11404.5|11402.5|11395.9|11393.9|3066
1653575100000|2022-05-26 14:25:00|11396.7|11394.7|11401.4|11399.4|11401.4|11399.4|11395.9|11393.9|10679
1653575400000|2022-05-26 14:30:00|11400.6|11398.6|11397.1|11395.1|11401.4|11399.4|11396.7|11394.7|4023
1653575700000|2022-05-26 14:35:00|11396.7|11394.7|11395.1|11393.1|11397.1|11395.1|11394.4|11392.4|1861
1653576000000|2022-05-26 14:40:00|11394.4|11392.4|11393.6|11391.6|11395.9|11393.9|11393.6|11391.6|5781
1653576300000|2022-05-26 14:45:00|11394.4|11392.4|11395.1|11393.1|11395.1|11393.1|11392.8|11390.8|1503
1653576600000|2022-05-26 14:50:00|11394.4|11392.4|11393.6|11391.6|11395.1|11393.1|11392.8|11390.8|2371
1653576900000|2022-05-26 14:55:00|11392.8|11390.8|11387.3|11385.3|11393.6|11391.6|11386.5|11384.5|4527
1653577200000|2022-05-26 15:00:00|11386.5|11384.5|11381.9|11379.9|11387.3|11385.3|11381.1|11379.1|3882
1653577500000|2022-05-26 15:05:00|11381.1|11379.1|11381.9|11379.9|11381.9|11379.9|11378|11376|5393
1653577800000|2022-05-26 15:10:00|11381.1|11379.1|11379.5|11377.5|11383.4|11381.4|11378.7|11376.7|6882
1653578100000|2022-05-26 15:15:00|11379.9|11377.9|11376.4|11374.4|11380.3|11378.3|11374.8|11372.8|6061
1653578400000|2022-05-26 15:20:00|11376.8|11374.8|11376.4|11374.4|11378.7|11376.7|11376.4|11374.4|5950
1653578700000|2022-05-26 15:25:00|11376.8|11374.8|11376.4|11374.4|11377.2|11375.2|11374.8|11372.8|7365
1653579000000|2022-05-26 15:30:00|11375.6|11373.6|11378.7|11376.7|11380.3|11378.3|11375.6|11373.6|5352
1653579300000|2022-05-26 15:35:00|11379.5|11377.5|11376.4|11374.4|11379.5|11377.5|11376.4|11374.4|2008
1653579600000|2022-05-26 15:40:00|11377.2|11375.2|11375.6|11373.6|11377.2|11375.2|11374|11372|3849
1653579900000|2022-05-26 15:45:00|11376.4|11374.4|11379.5|11377.5|11379.5|11377.5|11376.4|11374.4|5240
1653580200000|2022-05-26 15:50:00|11378.7|11376.7|11378.7|11376.7|11381.1|11379.1|11378.7|11376.7|1617
1653580500000|2022-05-26 15:55:00|11378|11376|11378|11376|11378.7|11376.7|11377.2|11375.2|2772
1653580800000|2022-05-26 16:00:00|11377.6|11375.6|11378.7|11376.7|11380.3|11378.3|11377.2|11375.2|2846
1653581100000|2022-05-26 16:05:00|11379.5|11377.5|11379.5|11377.5|11380.3|11378.3|11378.7|11376.7|2497
1653581400000|2022-05-26 16:10:00|11378.7|11376.7|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|7274
1653581700000|2022-05-26 16:15:00|11377.6|11375.6|11378.7|11376.7|11378.7|11376.7|11377.2|11375.2|2180
1653582000000|2022-05-26 16:20:00|11379.1|11377.1|11375.6|11373.6|11380.3|11378.3|11375.6|11373.6|4261
1653582300000|2022-05-26 16:25:00|11376.4|11374.4|11376.4|11374.4|11376.4|11374.4|11375.6|11373.6|8006
1653582600000|2022-05-26 16:30:00|11375.6|11373.6|11376.4|11374.4|11376.4|11374.4|11375.6|11373.6|10486
1653582900000|2022-05-26 16:35:00|11375.6|11373.6|11373.3|11371.3|11376.4|11374.4|11373.3|11371.3|2338
1653583200000|2022-05-26 16:40:00|11374|11372|11371.7|11369.7|11374|11372|11371.7|11369.7|3875
1653583500000|2022-05-26 16:45:00|11370.9|11368.9|11372.5|11370.5|11372.5|11370.5|11370.1|11368.1|5975
1653583800000|2022-05-26 16:50:00|11373.3|11371.3|11370.1|11368.1|11374|11372|11370.1|11368.1|4544
1653584100000|2022-05-26 16:55:00|11369.4|11367.4|11371.7|11369.7|11371.7|11369.7|11368.6|11366.6|3481
1653584400000|2022-05-26 17:00:00|11372.1|11370.1|11378.7|11376.7|11379.1|11377.1|11370.9|11368.9|7505
1653584700000|2022-05-26 17:05:00|11379.5|11377.5|11379.5|11377.5|11382.6|11380.6|11378.3|11376.3|5504
1653585000000|2022-05-26 17:10:00|11380.3|11378.3|11381.9|11379.9|11382.6|11380.6|11377.2|11375.2|7004
1653585300000|2022-05-26 17:15:00|11382.6|11380.6|11380.3|11378.3|11382.6|11380.6|11379.5|11377.5|1424
1653585600000|2022-05-26 17:20:00|11379.5|11377.5|11382.6|11380.6|11382.6|11380.6|11378.7|11376.7|3928
1653585900000|2022-05-26 17:25:00|11381.9|11379.9|11384.2|11382.2|11385|11383|11381.9|11379.9|2631
1653586200000|2022-05-26 17:30:00|11383.4|11381.4|11381.9|11379.9|11384.2|11382.2|11381.1|11379.1|1792
1653586500000|2022-05-26 17:35:00|11381.1|11379.1|11381.1|11379.1|11382.6|11380.6|11380.3|11378.3|2994
1653586800000|2022-05-26 17:40:00|11381.9|11379.9|11381.9|11379.9|11382.6|11380.6|11380.3|11378.3|8541
1653587100000|2022-05-26 17:45:00|11382.6|11380.6|11381.9|11379.9|11382.6|11380.6|11381.1|11379.1|4594
1653587400000|2022-05-26 17:50:00|11381.1|11379.1|11383|11381|11383.4|11381.4|11380.3|11378.3|6230
1653587700000|2022-05-26 17:55:00|11383.4|11381.4|11380.3|11378.3|11383.4|11381.4|11379.5|11377.5|1651
1653588000000|2022-05-26 18:00:00|11379.5|11377.5|11378.7|11376.7|11380.3|11378.3|11378|11376|1846
1653588300000|2022-05-26 18:05:00|11378|11376|11378|11376|11379.5|11377.5|11377.2|11375.2|2213
1653588600000|2022-05-26 18:10:00|11378.7|11376.7|11378|11376|11378.7|11376.7|11377.2|11375.2|20022
1653588900000|2022-05-26 18:15:00|11378.7|11376.7|11378.7|11376.7|11378.7|11376.7|11378|11376|8180
1653589200000|2022-05-26 18:20:00|11379.1|11377.1|11377.2|11375.2|11379.5|11377.5|11377.2|11375.2|2772
1653589500000|2022-05-26 18:25:00|11376.4|11374.4|11377.2|11375.2|11378|11376|11376.4|11374.4|1375
1653589800000|2022-05-26 18:30:00|11378|11376|11378|11376|11378|11376|11376.4|11374.4|2156
1653590100000|2022-05-26 18:35:00|11377.6|11375.6|11379.5|11377.5|11381.1|11379.1|11377.2|11375.2|7691
1661247300000|2022-08-23 09:35:00|11146.3|11144.3|11147.5|11145.5|11147.9|11145.9|11146.3|11144.3|9
1661247600000|2022-08-23 09:40:00|11146.7|11144.7|11148.3|11146.3|11149|11147|11146.7|11144.7|90
1661247900000|2022-08-23 09:45:00|11147.9|11145.9|11147.5|11145.5|11148.7|11146.7|11147.5|11145.5|21
1661248200000|2022-08-23 09:50:00|11147.9|11145.9|11147.1|11145.1|11149|11147|11146.7|11144.7|102
1661248500000|2022-08-23 09:55:00|11147.5|11145.5|11147.5|11145.5|11149|11147|11146.7|11144.7|40
1661248800000|2022-08-23 10:00:00|11147.1|11145.1|11145.9|11143.9|11148.3|11146.3|11145.9|11143.9|58
1661249100000|2022-08-23 10:05:00|11146.7|11144.7|11145.1|11143.1|11147.1|11145.1|11145.1|11143.1|97
1661249400000|2022-08-23 10:10:00|11145.5|11143.5|11144|11142|11145.5|11143.5|11143.2|11141.2|243
1661249700000|2022-08-23 10:15:00|11144.4|11142.4|11145.1|11143.1|11146.7|11144.7|11144|11142|76
1661250000000|2022-08-23 10:20:00|11145.5|11143.5|11141.2|11139.2|11145.9|11143.9|11141.2|11139.2|180
1661250300000|2022-08-23 10:25:00|11141.6|11139.6|11143.2|11141.2|11143.6|11141.6|11140.5|11138.5|397
1661250600000|2022-08-23 10:30:00|11143.6|11141.6|11144.4|11142.4|11145.1|11143.1|11143.2|11141.2|33
1661250900000|2022-08-23 10:35:00|11144|11142|11145.9|11143.9|11146.7|11144.7|11143.6|11141.6|54
1661251200000|2022-08-23 10:40:00|11145.5|11143.5|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|98
1661251500000|2022-08-23 10:45:00|11144.8|11142.8|11145.5|11143.5|11145.9|11143.9|11144.4|11142.4|59
1661251800000|2022-08-23 10:50:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11144.4|11142.4|96
1661252100000|2022-08-23 10:55:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144|11142|61
1661252400000|2022-08-23 11:00:00|11144.8|11142.8|11145.1|11143.1|11145.5|11143.5|11143.6|11141.6|409
1661252700000|2022-08-23 11:05:00|11145.5|11143.5|11145.9|11143.9|11147.5|11145.5|11145.5|11143.5|509
1661253000000|2022-08-23 11:10:00|11146.3|11144.3|11144.4|11142.4|11146.7|11144.7|11144.4|11142.4|90
1661253300000|2022-08-23 11:15:00|11143.6|11141.6|11144|11142|11145.1|11143.1|11143.6|11141.6|106
1661253600000|2022-08-23 11:20:00|11144.4|11142.4|11143.6|11141.6|11147.1|11145.1|11143.6|11141.6|162
1661253900000|2022-08-23 11:25:00|11144|11142|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|99
1661254200000|2022-08-23 11:30:00|11145.1|11143.1|11140.8|11138.8|11145.5|11143.5|11140.5|11138.5|3751
1661254500000|2022-08-23 11:35:00|11141.2|11139.2|11146.7|11144.7|11146.7|11144.7|11140.5|11138.5|587
1661254800000|2022-08-23 11:40:00|11147.1|11145.1|11146.3|11144.3|11147.9|11145.9|11144.4|11142.4|2587
1661255100000|2022-08-23 11:45:00|11145.9|11143.9|11149.8|11147.8|11150.6|11148.6|11144.8|11142.8|11592
1661255400000|2022-08-23 11:50:00|11149|11147|11145.1|11143.1|11149.8|11147.8|11144|11142|2641
1661255700000|2022-08-23 11:55:00|11145.9|11143.9|11146.7|11144.7|11147.5|11145.5|11143.2|11141.2|2546
1661256000000|2022-08-23 12:00:00|11147.1|11145.1|11147.5|11145.5|11149.4|11147.4|11146.7|11144.7|91
1661256300000|2022-08-23 12:05:00|11148.3|11146.3|11147.9|11145.9|11149|11147|11146.7|11144.7|371
1661256600000|2022-08-23 12:10:00|11148.3|11146.3|11145.1|11143.1|11148.3|11146.3|11144.4|11142.4|288
1661256900000|2022-08-23 12:15:00|11145.5|11143.5|11141.6|11139.6|11145.9|11143.9|11138.9|11136.9|970
1661257200000|2022-08-23 12:20:00|11142|11140|11135.8|11133.8|11142.8|11140.8|11132.6|11130.6|6206
1661257500000|2022-08-23 12:25:00|11135|11133|11135|11133|11137.3|11135.3|11132.6|11130.6|1904
1661257800000|2022-08-23 12:30:00|11135.4|11133.4|11132.6|11130.6|11135.4|11133.4|11129.5|11127.5|913
1661258100000|2022-08-23 12:35:00|11133|11131|11136.2|11134.2|11136.2|11134.2|11131.1|11129.1|4311
1661258400000|2022-08-23 12:40:00|11135.8|11133.8|11138.9|11136.9|11142.8|11140.8|11135|11133|588
1661258700000|2022-08-23 12:45:00|11139.7|11137.7|11140.1|11138.1|11140.5|11138.5|11137.3|11135.3|2498
1661259000000|2022-08-23 12:50:00|11139.7|11137.7|11142|11140|11143.2|11141.2|11138.1|11136.1|7027
1661259300000|2022-08-23 12:55:00|11141.6|11139.6|11134.6|11132.6|11141.6|11139.6|11134.2|11132.2|2163
1661259600000|2022-08-23 13:00:00|11134.2|11132.2|11131.1|11129.1|11135.8|11133.8|11130.3|11128.3|576
1661259900000|2022-08-23 13:05:00|11130.7|11128.7|11132.6|11130.6|11133.4|11131.4|11130.7|11128.7|1891
1661260200000|2022-08-23 13:10:00|11131.9|11129.9|11136.2|11134.2|11136.5|11134.5|11131.1|11129.1|3107
1661260500000|2022-08-23 13:15:00|11135.8|11133.8|11137.7|11135.7|11138.5|11136.5|11132.6|11130.6|680
1661260800000|2022-08-23 13:20:00|11138.1|11136.1|11138.1|11136.1|11138.5|11136.5|11135.8|11133.8|26982
1661261100000|2022-08-23 13:25:00|11137.7|11135.7|11138.1|11136.1|11138.9|11136.9|11134.6|11132.6|13161
1661261400000|2022-08-23 13:30:00|11138.5|11136.5|11133.4|11131.4|11138.5|11136.5|11133|11131|285
1661261700000|2022-08-23 13:35:00|11132.6|11130.6|11130.3|11128.3|11133.8|11131.8|11130.3|11128.3|8756
1661262000000|2022-08-23 13:40:00|11130.7|11128.7|11130.3|11128.3|11132.6|11130.6|11129.5|11127.5|1059
1661262300000|2022-08-23 13:45:00|11138.1|11136.1|11154.5|11152.5|11160.4|11158.4|11138.1|11136.1|4045
1661262600000|2022-08-23 13:50:00|11154.1|11152.1|11151.4|11149.4|11157.6|11155.6|11147.5|11145.5|992
1661262900000|2022-08-23 13:55:00|11151.8|11149.8|11152.6|11150.6|11158.8|11156.8|11150.6|11148.6|3831
1661263200000|2022-08-23 14:00:00|11153|11151|11169.4|11167.4|11170.9|11168.9|11153|11151|6781
1661263500000|2022-08-23 14:05:00|11169|11167|11178.3|11176.3|11179.5|11177.5|11167.8|11165.8|7170
1661263800000|2022-08-23 14:10:00|11178|11176|11181.9|11179.9|11182.6|11180.6|11175.6|11173.6|7985
1661264100000|2022-08-23 14:15:00|11182.3|11180.3|11175.6|11173.6|11182.6|11180.6|11175.6|11173.6|1741
1661264400000|2022-08-23 14:20:00|11176|11174|11170.5|11168.5|11176.4|11174.4|11169.4|11167.4|1125
1661264700000|2022-08-23 14:25:00|11170.1|11168.1|11165.5|11163.5|11170.9|11168.9|11165.5|11163.5|582
1661265000000|2022-08-23 14:30:00|11166.2|11164.2|11172.5|11170.5|11172.9|11170.9|11165.8|11163.8|2456
1661265300000|2022-08-23 14:35:00|11171.7|11169.7|11170.1|11168.1|11172.5|11170.5|11163.9|11161.9|3364
1661265600000|2022-08-23 14:40:00|11169.8|11167.8|11170.5|11168.5|11171.7|11169.7|11166.6|11164.6|787
1661265900000|2022-08-23 14:45:00|11170.1|11168.1|11172.9|11170.9|11172.9|11170.9|11168.6|11166.6|6468
1661266200000|2022-08-23 14:50:00|11172.5|11170.5|11169.4|11167.4|11173.3|11171.3|11169.4|11167.4|841
1661266500000|2022-08-23 14:55:00|11170.1|11168.1|11168.6|11166.6|11172.5|11170.5|11167.8|11165.8|966
1661266800000|2022-08-23 15:00:00|11169|11167|11174|11172|11174.8|11172.8|11167.8|11165.8|3725
1661267100000|2022-08-23 15:05:00|11173.3|11171.3|11174.8|11172.8|11175.6|11173.6|11170.9|11168.9|2734
1661267400000|2022-08-23 15:10:00|11175.6|11173.6|11175.6|11173.6|11178.7|11176.7|11174.8|11172.8|4793
1661267700000|2022-08-23 15:15:00|11176|11174|11177.2|11175.2|11179.5|11177.5|11175.6|11173.6|12749
1661268000000|2022-08-23 15:20:00|11176.4|11174.4|11177.2|11175.2|11178|11176|11176|11174|6881
1661268300000|2022-08-23 15:25:00|11178|11176|11174|11172|11178|11176|11174|11172|4625
1661268600000|2022-08-23 15:30:00|11174.4|11172.4|11172.5|11170.5|11176.4|11174.4|11172.5|11170.5|853
1661268900000|2022-08-23 15:35:00|11173.3|11171.3|11173.3|11171.3|11174|11172|11171.7|11169.7|489
1661269200000|2022-08-23 15:40:00|11173.7|11171.7|11169.4|11167.4|11173.7|11171.7|11168.6|11166.6|976
1661269500000|2022-08-23 15:45:00|11169.8|11167.8|11172.5|11170.5|11172.5|11170.5|11169.4|11167.4|1048
1661269800000|2022-08-23 15:50:00|11172.1|11170.1|11170.1|11168.1|11172.1|11170.1|11170.1|11168.1|415
1661270100000|2022-08-23 15:55:00|11170.5|11168.5|11170.1|11168.1|11170.9|11168.9|11169.4|11167.4|276
1661270400000|2022-08-23 16:00:00|11170.9|11168.9|11170.5|11168.5|11171.7|11169.7|11170.1|11168.1|6500
1661270700000|2022-08-23 16:05:00|11170.1|11168.1|11168.6|11166.6|11170.9|11168.9|11167.8|11165.8|3278
1661271000000|2022-08-23 16:10:00|11169|11167|11169.4|11167.4|11170.1|11168.1|11168.6|11166.6|710
1661271300000|2022-08-23 16:15:00|11169|11167|11167.8|11165.8|11169.4|11167.4|11167.8|11165.8|349
1661271600000|2022-08-23 16:20:00|11168.2|11166.2|11169.4|11167.4|11169.4|11167.4|11167|11165|764
1661271900000|2022-08-23 16:25:00|11169|11167|11170.1|11168.1|11170.1|11168.1|11167.4|11165.4|9252
1661272200000|2022-08-23 16:30:00|11170.5|11168.5|11167.8|11165.8|11170.9|11168.9|11167.8|11165.8|6139
1661272500000|2022-08-23 16:35:00|11168.2|11166.2|11168.6|11166.6|11168.6|11166.6|11167|11165|171
1661272800000|2022-08-23 16:40:00|11168.2|11166.2|11166.2|11164.2|11169.4|11167.4|11166.2|11164.2|1000
1661273100000|2022-08-23 16:45:00|11166.6|11164.6|11165.5|11163.5|11166.6|11164.6|11164.7|11162.7|1337
1661273400000|2022-08-23 16:50:00|11165.1|11163.1|11161.5|11159.5|11165.1|11163.1|11161.5|11159.5|1018
1661273700000|2022-08-23 16:55:00|11161.9|11159.9|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|627
1661274000000|2022-08-23 17:00:00|11161.5|11159.5|11158.4|11156.4|11161.5|11159.5|11156.1|11154.1|414
1661274300000|2022-08-23 17:05:00|11157.6|11155.6|11156.1|11154.1|11160|11158|11154.5|11152.5|1076
1661274600000|2022-08-23 17:10:00|11155.3|11153.3|11154.9|11152.9|11156.1|11154.1|11153.7|11151.7|1116
1661274900000|2022-08-23 17:15:00|11154.5|11152.5|11153.7|11151.7|11156.1|11154.1|11153|11151|403
1661275200000|2022-08-23 17:20:00|11154.5|11152.5|11150.6|11148.6|11154.5|11152.5|11150.6|11148.6|767
1661275500000|2022-08-23 17:25:00|11149.8|11147.8|11146.3|11144.3|11151|11149|11145.9|11143.9|27029
1661275800000|2022-08-23 17:30:00|11145.9|11143.9|11145.9|11143.9|11147.1|11145.1|11145.1|11143.1|746
1661276100000|2022-08-23 17:35:00|11145.1|11143.1|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|1306
1661276400000|2022-08-23 17:40:00|11144.8|11142.8|11145.1|11143.1|11146.7|11144.7|11144.4|11142.4|115705
1661276700000|2022-08-23 17:45:00|11145.9|11143.9|11148.3|11146.3|11148.3|11146.3|11145.9|11143.9|1893
1661277000000|2022-08-23 17:50:00|11147.5|11145.5|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|11373
1661277300000|2022-08-23 17:55:00|11145.1|11143.1|11143.6|11141.6|11145.5|11143.5|11142.8|11140.8|13873
1661277600000|2022-08-23 18:00:00|11144|11142|11146.7|11144.7|11146.7|11144.7|11144|11142|4612
1661277900000|2022-08-23 18:05:00|11146.3|11144.3|11148.3|11146.3|11148.3|11146.3|11145.1|11143.1|1428
1661278200000|2022-08-23 18:10:00|11147.5|11145.5|11146.7|11144.7|11149|11147|11146.7|11144.7|1323
1661278500000|2022-08-23 18:15:00|11145.9|11143.9|11145.9|11143.9|11147.5|11145.5|11145.1|11143.1|1822
1661278800000|2022-08-23 18:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|8434
1661279100000|2022-08-23 18:25:00|11145.9|11143.9|11143.6|11141.6|11145.9|11143.9|11143.6|11141.6|289
1661279400000|2022-08-23 18:30:00|11143.2|11141.2|11141.2|11139.2|11143.6|11141.6|11140.5|11138.5|409
1661279700000|2022-08-23 18:35:00|11140.5|11138.5|11142.8|11140.8|11143.6|11141.6|11140.5|11138.5|6301
1661280000000|2022-08-23 18:40:00|11142|11140|11142|11140|11143.6|11141.6|11141.2|11139.2|17145
1661280300000|2022-08-23 18:45:00|11142.4|11140.4|11144.4|11142.4|11145.5|11143.5|11142|11140|3883
1661280600000|2022-08-23 18:50:00|11144|11142|11143.6|11141.6|11144.4|11142.4|11142|11140|1275
1661280900000|2022-08-23 18:55:00|11143.2|11141.2|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|1920
1661281200000|2022-08-23 19:00:00|11144.8|11142.8|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|2591
1661281500000|2022-08-23 19:05:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|958
1661281800000|2022-08-23 19:10:00|11144.4|11142.4|11145.9|11143.9|11146.7|11144.7|11144.4|11142.4|909
1661282100000|2022-08-23 19:15:00|11146.3|11144.3|11145.5|11143.5|11146.7|11144.7|11145.1|11143.1|1207
1661282400000|2022-08-23 19:20:00|11145.1|11143.1|11145.1|11143.1|11145.9|11143.9|11144.4|11142.4|713
1661282700000|2022-08-23 19:25:00|11145.9|11143.9|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|139
1661283000000|2022-08-23 19:30:00|11145.5|11143.5|11145.9|11143.9|11145.9|11143.9|11145.1|11143.1|413
1661283300000|2022-08-23 19:35:00|11146.7|11144.7|11145.9|11143.9|11147.5|11145.5|11145.9|11143.9|528
1661283600000|2022-08-23 19:40:00|11145.5|11143.5|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|1807
1661283900000|2022-08-23 19:45:00|11144.8|11142.8|11143.6|11141.6|11145.9|11143.9|11142|11140|5445
1661284200000|2022-08-23 19:50:00|11144.4|11142.4|11142.8|11140.8|11144.8|11142.8|11142.8|11140.8|2114
1661284500000|2022-08-23 19:55:00|11143.6|11141.6|11141.2|11139.2|11145.1|11143.1|11140.8|11138.8|1306
1661284800000|2022-08-23 20:00:00|11140.8|11138.8|11142.8|11140.8|11143.2|11141.2|11140.8|11138.8|1094
1661285100000|2022-08-23 20:05:00|11143.2|11141.2|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|204
1661285400000|2022-08-23 20:10:00|11144|11142|11144|11142|11144.4|11142.4|11143.2|11141.2|1271
1661285700000|2022-08-23 20:15:00|11143.6|11141.6|11142.8|11140.8|11144.4|11142.4|11142.8|11140.8|24908
1661286000000|2022-08-23 20:20:00|11142.4|11140.4|11144.4|11142.4|11144.4|11142.4|11142.4|11140.4|1745
1661286300000|2022-08-23 20:25:00|11144.8|11142.8|11144|11142|11145.1|11143.1|11143.6|11141.6|166
1661286600000|2022-08-23 20:30:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11144|11142|202
1661286900000|2022-08-23 20:35:00|11144.8|11142.8|11144.4|11142.4|11145.1|11143.1|11144.4|11142.4|8
1661287200000|2022-08-23 20:40:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1164
1661287500000|2022-08-23 20:45:00|11144|11142|11145.1|11143.1|11145.5|11143.5|11143.6|11141.6|95
1661287800000|2022-08-23 20:50:00|11145.5|11143.5|11146.7|11144.7|11146.7|11144.7|11145.1|11143.1|354
1661288100000|2022-08-23 20:55:00|11146.3|11144.3|11148.3|11146.3|11149|11147|11146.3|11144.3|197
1661292000000|2022-08-23 22:00:00|11151.4|11149.4|11150.2|11148.2|11151.4|11149.4|11148.7|11146.7|243
1661292300000|2022-08-23 22:05:00|11149.8|11147.8|11150.2|11148.2|11150.2|11148.2|11149.8|11147.8|4
1661292600000|2022-08-23 22:10:00|11150.6|11148.6|11149.8|11147.8|11150.6|11148.6|11149.8|11147.8|1
1661292900000|2022-08-23 22:15:00|11150.2|11148.2|11149.8|11147.8|11150.2|11148.2|11149.8|11147.8|10
1661293200000|2022-08-23 22:20:00|11149.4|11147.4|11149.8|11147.8|11149.8|11147.8|11148.7|11146.7|12
1661293500000|2022-08-23 22:25:00|11150.2|11148.2|11150.2|11148.2|11150.2|11148.2|11150.2|11148.2|8
1661293800000|2022-08-23 22:30:00|11149.8|11147.8|11149.4|11147.4|11149.8|11147.8|11149|11147|5
1661294100000|2022-08-23 22:35:00|11149.8|11147.8|11150.2|11148.2|11150.6|11148.6|11149.8|11147.8|20
1661294400000|2022-08-23 22:40:00|11150.6|11148.6|11150.2|11148.2|11150.6|11148.6|11150.2|11148.2|0
1661294700000|2022-08-23 22:45:00|11149.8|11147.8|11151|11149|11151|11149|11149.8|11147.8|21
1661295000000|2022-08-23 22:50:00|11151.4|11149.4|11150.6|11148.6|11151.4|11149.4|11150.6|11148.6|215
1661295300000|2022-08-23 22:55:00|11151|11149|11151.4|11149.4|11151.4|11149.4|11151|11149|43
1661295600000|2022-08-23 23:00:00|11152.2|11150.2|11151|11149|11152.2|11150.2|11150.6|11148.6|51
1661295900000|2022-08-23 23:05:00|11150.6|11148.6|11149.4|11147.4|11150.6|11148.6|11149|11147|16
1661296200000|2022-08-23 23:10:00|11149|11147|11148.7|11146.7|11149.8|11147.8|11148.3|11146.3|37
1661296500000|2022-08-23 23:15:00|11149|11147|11147.1|11145.1|11149|11147|11146.7|11144.7|57
1661296800000|2022-08-23 23:20:00|11147.5|11145.5|11149.8|11147.8|11149.8|11147.8|11147.5|11145.5|4
1661297100000|2022-08-23 23:25:00|11150.2|11148.2|11149.8|11147.8|11150.6|11148.6|11149|11147|38
1661297400000|2022-08-23 23:30:00|11149.4|11147.4|11149|11147|11149.8|11147.8|11148.7|11146.7|20
1661297700000|2022-08-23 23:35:00|||||||||16
1661298000000|2022-08-23 23:40:00|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|11148.3|11146.3|15
1661298300000|2022-08-23 23:45:00|11149|11147|11147.5|11145.5|11149|11147|11147.5|11145.5|46
1661298600000|2022-08-23 23:50:00|11148.3|11146.3|11149|11147|11149|11147|11148.3|11146.3|24
1661298900000|2022-08-23 23:55:00|11148.3|11146.3|11148.3|11146.3|11149|11147|11147.5|11145.5|15
1661299200000|2022-08-24 00:00:00|11147.9|11145.9|11151|11149|11151.4|11149.4|11147.5|11145.5|52
1661299500000|2022-08-24 00:05:00|11150.6|11148.6|11151.8|11149.8|11151.8|11149.8|11149.8|11147.8|26
1661299800000|2022-08-24 00:10:00|11151.4|11149.4|11151.4|11149.4|11152.2|11150.2|11150.6|11148.6|6
1661300100000|2022-08-24 00:15:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|47
1661300400000|2022-08-24 00:20:00|11149.4|11147.4|11147.9|11145.9|11149.8|11147.8|11146.7|11144.7|29
1661300700000|2022-08-24 00:25:00|11148.3|11146.3|11147.5|11145.5|11148.7|11146.7|11147.5|11145.5|29
1661301000000|2022-08-24 00:30:00|11147.9|11145.9|11149.8|11147.8|11149.8|11147.8|11147.9|11145.9|403
1661301300000|2022-08-24 00:35:00|11149.4|11147.4|11149|11147|11149.4|11147.4|11148.3|11146.3|39
1661301600000|2022-08-24 00:40:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|45
1661301900000|2022-08-24 00:45:00|11149|11147|11148.3|11146.3|11149.8|11147.8|11148.3|11146.3|36
1661302200000|2022-08-24 00:50:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|127
1661302500000|2022-08-24 00:55:00|11148.7|11146.7|11149.8|11147.8|11149.8|11147.8|11148.3|11146.3|29
1661302800000|2022-08-24 01:00:00|11149.4|11147.4|11147.5|11145.5|11149.8|11147.8|11146.7|11144.7|74
1661303100000|2022-08-24 01:05:00|11146.7|11144.7|11149|11147|11149|11147|11146.7|11144.7|400
1661303400000|2022-08-24 01:10:00|11149.8|11147.8|11149|11147|11149.8|11147.8|11149|11147|373
1661303700000|2022-08-24 01:15:00|11148.7|11146.7|11148.3|11146.3|11149|11147|11148.3|11146.3|16
1661304000000|2022-08-24 01:20:00|11147.9|11145.9|11149.8|11147.8|11150.6|11148.6|11147.5|11145.5|13
1661304300000|2022-08-24 01:25:00|11150.2|11148.2|11150.6|11148.6|11151|11149|11149.8|11147.8|1235
1661304600000|2022-08-24 01:30:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|46
1661304900000|2022-08-24 01:35:00|11151|11149|11150.6|11148.6|11151.4|11149.4|11149.8|11147.8|15
1661305200000|2022-08-24 01:40:00|11149.8|11147.8|11149.4|11147.4|11150.6|11148.6|11148.3|11146.3|72
1661305500000|2022-08-24 01:45:00|11149.8|11147.8|11151.4|11149.4|11151.4|11149.4|11149.4|11147.4|14
1661305800000|2022-08-24 01:50:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|343
1661306100000|2022-08-24 01:55:00|11153|11151|11153|11151|11153.7|11151.7|11151.4|11149.4|69
1661306400000|2022-08-24 02:00:00|11152.6|11150.6|11154.5|11152.5|11154.5|11152.5|11152.2|11150.2|114
1661306700000|2022-08-24 02:05:00|11154.9|11152.9|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|77
1661307000000|2022-08-24 02:10:00|11153.3|11151.3|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|51
1661307300000|2022-08-24 02:15:00|11153|11151|11153.3|11151.3|11153.7|11151.7|11153|11151|12
1661307600000|2022-08-24 02:20:00|11153.7|11151.7|11154.5|11152.5|11154.5|11152.5|11153.3|11151.3|41
1661307900000|2022-08-24 02:25:00|11153.7|11151.7|11153|11151|11153.7|11151.7|11153|11151|33
1661308200000|2022-08-24 02:30:00|11152.2|11150.2|11153|11151|11153|11151|11151.8|11149.8|8
1661308500000|2022-08-24 02:35:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11151.8|11149.8|825
1661308800000|2022-08-24 02:40:00|11151.8|11149.8|11153|11151|11153|11151|11151.8|11149.8|14
1661309100000|2022-08-24 02:45:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11151.4|11149.4|382
1661309400000|2022-08-24 02:50:00|11152.6|11150.6|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|8
1661309700000|2022-08-24 02:55:00|11152.6|11150.6|11153|11151|11153|11151|11152.2|11150.2|4
1661310000000|2022-08-24 03:00:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11152.2|11150.2|8
1661310300000|2022-08-24 03:05:00|11153|11151|11151.4|11149.4|11153|11151|11151.4|11149.4|75
1661310600000|2022-08-24 03:10:00|11152.2|11150.2|11151.4|11149.4|11152.2|11150.2|11151.4|11149.4|217
1661310900000|2022-08-24 03:15:00|11151.8|11149.8|11151.8|11149.8|11152.2|11150.2|11151.4|11149.4|47
1661311200000|2022-08-24 03:20:00|11152.2|11150.2|11152.2|11150.2|11153|11151|11151.8|11149.8|73
1661311500000|2022-08-24 03:25:00|11153|11151|11153.7|11151.7|11153.7|11151.7|11152.2|11150.2|38
1661311800000|2022-08-24 03:30:00|11153|11151|11153|11151|11153.3|11151.3|11153|11151|54
1661312100000|2022-08-24 03:35:00|11153.3|11151.3|11153|11151|11153.3|11151.3|11153|11151|1
1661312400000|2022-08-24 03:40:00|11152.6|11150.6|11152.2|11150.2|11152.6|11150.6|11151.8|11149.8|86
1661312700000|2022-08-24 03:45:00|11151.8|11149.8|11153.3|11151.3|11153.3|11151.3|11151.4|11149.4|68
1661313000000|2022-08-24 03:50:00|11153.7|11151.7|11153.7|11151.7|11153.7|11151.7|11153|11151|7
1661313300000|2022-08-24 03:55:00|11154.5|11152.5|11155.3|11153.3|11155.3|11153.3|11154.5|11152.5|13
1661313600000|2022-08-24 04:00:00|11155.7|11153.7|11155.3|11153.3|11155.7|11153.7|11154.9|11152.9|7
1661313900000|2022-08-24 04:05:00|11156.1|11154.1|11156.1|11154.1|11156.1|11154.1|11155.3|11153.3|586
1661314200000|2022-08-24 04:10:00|11155.7|11153.7|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|177
1661314500000|2022-08-24 04:15:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|24
1661314800000|2022-08-24 04:20:00|11154.1|11152.1|11154.5|11152.5|11154.9|11152.9|11154.1|11152.1|28
1661315100000|2022-08-24 04:25:00|11155.3|11153.3|11156.1|11154.1|11156.1|11154.1|11154.5|11152.5|187
1661315400000|2022-08-24 04:30:00|11156.9|11154.9|11155.7|11153.7|11156.9|11154.9|11155.3|11153.3|23
1661315700000|2022-08-24 04:35:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|19
1661316000000|2022-08-24 04:40:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|58
1661316300000|2022-08-24 04:45:00|11156.1|11154.1|11155.7|11153.7|11156.1|11154.1|11155.3|11153.3|4
1661316600000|2022-08-24 04:50:00|11155.3|11153.3|11155.3|11153.3|11156.1|11154.1|11155.3|11153.3|231
1661316900000|2022-08-24 04:55:00|11154.5|11152.5|11154.5|11152.5|11155.3|11153.3|11154.5|11152.5|11
1661317200000|2022-08-24 05:00:00|11154.9|11152.9|11156.1|11154.1|11156.1|11154.1|11154.9|11152.9|1416
1661317500000|2022-08-24 05:05:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|66
1661317800000|2022-08-24 05:10:00|||||||||50
1661318100000|2022-08-24 05:15:00|11158.8|11156.8|11158.4|11156.4|11158.8|11156.8|11158.4|11156.4|3
1661318400000|2022-08-24 05:20:00|11159.2|11157.2|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|73
1661318700000|2022-08-24 05:25:00|11158.8|11156.8|11158|11156|11159.2|11157.2|11158|11156|66
1661319000000|2022-08-24 05:30:00|11157.6|11155.6|11157.6|11155.6|11159.2|11157.2|11157.6|11155.6|135
1661319300000|2022-08-24 05:35:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11156.9|11154.9|86
1661319600000|2022-08-24 05:40:00|11157.3|11155.3|11159.2|11157.2|11159.2|11157.2|11156.9|11154.9|90
1661319900000|2022-08-24 05:45:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11158.4|11156.4|1679
1661320200000|2022-08-24 05:50:00|11158.8|11156.8|11158.4|11156.4|11159.2|11157.2|11157.6|11155.6|298
1661320500000|2022-08-24 05:55:00|11157.6|11155.6|11157.6|11155.6|11158.4|11156.4|11157.6|11155.6|6
1661320800000|2022-08-24 06:00:00|11156.9|11154.9|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|583
1661321100000|2022-08-24 06:05:00|11156.1|11154.1|11153.7|11151.7|11156.1|11154.1|11153.7|11151.7|151
1661321400000|2022-08-24 06:10:00|11154.1|11152.1|11155.3|11153.3|11156.9|11154.9|11153|11151|221
1661321700000|2022-08-24 06:15:00|11155.7|11153.7|11155.3|11153.3|11156.9|11154.9|11155.3|11153.3|3
1661322000000|2022-08-24 06:20:00|11154.5|11152.5|11153|11151|11155.3|11153.3|11153|11151|323
1661322300000|2022-08-24 06:25:00|11153.7|11151.7|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|198
1661322600000|2022-08-24 06:30:00|11151|11149|11149.8|11147.8|11151.4|11149.4|11149.8|11147.8|240
1661322900000|2022-08-24 06:35:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11147.9|11145.9|203
1661323200000|2022-08-24 06:40:00|11151.8|11149.8|11150.6|11148.6|11151.8|11149.8|11149|11147|1074
1661323500000|2022-08-24 06:45:00|11151|11149|11149.8|11147.8|11152.2|11150.2|11149.8|11147.8|3768
1661323800000|2022-08-24 06:50:00|11149|11147|11150.6|11148.6|11150.6|11148.6|11149|11147|165
1661324100000|2022-08-24 06:55:00|11151|11149|11149|11147|11151.8|11149.8|11149|11147|15
1661324400000|2022-08-24 07:00:00|11149.8|11147.8|11145.9|11143.9|11150.6|11148.6|11145.5|11143.5|4449
1661324700000|2022-08-24 07:05:00|11145.5|11143.5|11145.1|11143.1|11145.9|11143.9|11141.2|11139.2|290
1661325000000|2022-08-24 07:10:00|11144.8|11142.8|11145.1|11143.1|11145.9|11143.9|11142|11140|378
1661325300000|2022-08-24 07:15:00|11145.5|11143.5|11144.4|11142.4|11145.9|11143.9|11142.8|11140.8|1455
1661325600000|2022-08-24 07:20:00|11145.1|11143.1|11142|11140|11145.1|11143.1|11141.2|11139.2|1244
1661325900000|2022-08-24 07:25:00|11141.6|11139.6|11145.9|11143.9|11146.7|11144.7|11141.2|11139.2|1075
1661326200000|2022-08-24 07:30:00|11146.7|11144.7|11147.5|11145.5|11149|11147|11145.1|11143.1|554
1661326500000|2022-08-24 07:35:00|11147.1|11145.1|11148.7|11146.7|11149|11147|11145.9|11143.9|145
1661326800000|2022-08-24 07:40:00|11149|11147|11147.5|11145.5|11149|11147|11145.9|11143.9|293
1661327100000|2022-08-24 07:45:00|11147.9|11145.9|11147.9|11145.9|11149|11147|11145.9|11143.9|47
1661327400000|2022-08-24 07:50:00|11147.5|11145.5|11149|11147|11149.8|11147.8|11147.5|11145.5|46
1661327700000|2022-08-24 07:55:00|11148.3|11146.3|11151.4|11149.4|11151.8|11149.8|11147.9|11145.9|248
1661328000000|2022-08-24 08:00:00|11151|11149|11153|11151|11153.7|11151.7|11149.8|11147.8|591
1661328300000|2022-08-24 08:05:00|11153.3|11151.3|11151.4|11149.4|11153.7|11151.7|11150.6|11148.6|769
1661328600000|2022-08-24 08:10:00|11152.2|11150.2|11150.6|11148.6|11153.3|11151.3|11149.8|11147.8|183
1661328900000|2022-08-24 08:15:00|11151|11149|11154.5|11152.5|11154.5|11152.5|11149.8|11147.8|854
1661329200000|2022-08-24 08:20:00|11155.3|11153.3|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|11651
1661329500000|2022-08-24 08:25:00|11157.6|11155.6|11157.6|11155.6|11159.6|11157.6|11156.9|11154.9|2987
1661329800000|2022-08-24 08:30:00|11157.3|11155.3|11157.6|11155.6|11159.6|11157.6|11156.9|11154.9|476
1661330100000|2022-08-24 08:35:00|11156.9|11154.9|11155.3|11153.3|11157.6|11155.6|11155.3|11153.3|411
1661330400000|2022-08-24 08:40:00|11156.1|11154.1|11155.3|11153.3|11156.1|11154.1|11154.5|11152.5|2859
1661330700000|2022-08-24 08:45:00|11155.7|11153.7|11158.4|11156.4|11160|11158|11155.3|11153.3|2895
1661331000000|2022-08-24 08:50:00|11158|11156|11156.1|11154.1|11159.2|11157.2|11156.1|11154.1|485
1661331300000|2022-08-24 08:55:00|11156.9|11154.9|11157.6|11155.6|11157.6|11155.6|11156.1|11154.1|38
1661331600000|2022-08-24 09:00:00|11157.3|11155.3|11160.8|11158.8|11160.8|11158.8|11157.3|11155.3|673
1661331900000|2022-08-24 09:05:00|11161.2|11159.2|11163.1|11161.1|11163.1|11161.1|11160|11158|4519
1661332200000|2022-08-24 09:10:00|11163.5|11161.5|11165.5|11163.5|11165.5|11163.5|11163.5|11161.5|913
1661332500000|2022-08-24 09:15:00|11164.7|11162.7|11160.8|11158.8|11165.5|11163.5|11160.8|11158.8|554
1661332800000|2022-08-24 09:20:00|11160.4|11158.4|11159.2|11157.2|11160.8|11158.8|11158|11156|462
1661333100000|2022-08-24 09:25:00|11158.8|11156.8|11155.3|11153.3|11159.2|11157.2|11155.3|11153.3|1831
1661333400000|2022-08-24 09:30:00|11155.7|11153.7|11156.9|11154.9|11157.6|11155.6|11155.3|11153.3|485
1661333700000|2022-08-24 09:35:00|11156.1|11154.1|11155.3|11153.3|11156.5|11154.5|11153.7|11151.7|6000
1661334000000|2022-08-24 09:40:00|11154.9|11152.9|11153.7|11151.7|11155.7|11153.7|11153.7|11151.7|161
1661334300000|2022-08-24 09:45:00|11153|11151|11152.2|11150.2|11153.7|11151.7|11152.2|11150.2|1261
1661334600000|2022-08-24 09:50:00|11151.4|11149.4|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|151
1661334900000|2022-08-24 09:55:00|11153.3|11151.3|11152.6|11150.6|11153.7|11151.7|11151.4|11149.4|114
1661335200000|2022-08-24 10:00:00|11152.2|11150.2|11152.2|11150.2|11152.2|11150.2|11150.6|11148.6|42
1661335500000|2022-08-24 10:05:00|11151.8|11149.8|11153|11151|11153.7|11151.7|11150.6|11148.6|227
1661335800000|2022-08-24 10:10:00|11152.2|11150.2|11153.7|11151.7|11153.7|11151.7|11151.4|11149.4|697
1661336100000|2022-08-24 10:15:00|11153.3|11151.3|11153.7|11151.7|11154.5|11152.5|11153|11151|81
1661336400000|2022-08-24 10:20:00|11154.1|11152.1|11153|11151|11154.5|11152.5|11153|11151|258
1661336700000|2022-08-24 10:25:00|11153.3|11151.3|11153|11151|11153.7|11151.7|11152.2|11150.2|882
1661337000000|2022-08-24 10:30:00|11152.6|11150.6|11152.2|11150.2|11153|11151|11150.6|11148.6|169
1661337300000|2022-08-24 10:35:00|11152.6|11150.6|11149.8|11147.8|11152.6|11150.6|11149|11147|376
1661337600000|2022-08-24 10:40:00|11149|11147|11152.2|11150.2|11153.7|11151.7|11148.7|11146.7|684
1661337900000|2022-08-24 10:45:00|11151.4|11149.4|11147.5|11145.5|11151.4|11149.4|11147.5|11145.5|726
1661338200000|2022-08-24 10:50:00|11147.9|11145.9|11148.3|11146.3|11149.8|11147.8|11146.7|11144.7|71
1661338500000|2022-08-24 10:55:00|11148.7|11146.7|11147.5|11145.5|11149|11147|11146.7|11144.7|125
1661338800000|2022-08-24 11:00:00|11147.1|11145.1|11148.3|11146.3|11149.8|11147.8|11146.7|11144.7|255
1661339100000|2022-08-24 11:05:00|11148.7|11146.7|11150.6|11148.6|11151.4|11149.4|11148.3|11146.3|1074
1661339400000|2022-08-24 11:10:00|11150.2|11148.2|11151.4|11149.4|11152.2|11150.2|11149.8|11147.8|124
1661339700000|2022-08-24 11:15:00|11150.6|11148.6|11146.7|11144.7|11150.6|11148.6|11145.1|11143.1|4279
1661340000000|2022-08-24 11:20:00|11147.1|11145.1|11145.1|11143.1|11147.5|11145.5|11145.1|11143.1|137
1661340300000|2022-08-24 11:25:00|11144.8|11142.8|11145.5|11143.5|11147.5|11145.5|11144.8|11142.8|206
1661340600000|2022-08-24 11:30:00|11145.1|11143.1|11142|11140|11146.7|11144.7|11141.2|11139.2|52074
1661340900000|2022-08-24 11:35:00|11141.2|11139.2|11143.6|11141.6|11144.4|11142.4|11140.5|11138.5|1772
1661341200000|2022-08-24 11:40:00|11143.2|11141.2|11143.6|11141.6|11144|11142|11142|11140|56
1661341500000|2022-08-24 11:45:00|11142.8|11140.8|11141.6|11139.6|11142.8|11140.8|11139.7|11137.7|10168
1661341800000|2022-08-24 11:50:00|11142|11140|11145.1|11143.1|11145.1|11143.1|11141.2|11139.2|210
1661342100000|2022-08-24 11:55:00|11144.8|11142.8|11146.7|11144.7|11146.7|11144.7|11144.8|11142.8|192
1661342400000|2022-08-24 12:00:00|11145.9|11143.9|11154.5|11152.5|11155.3|11153.3|11145.9|11143.9|63745
1661342700000|2022-08-24 12:05:00|11155.3|11153.3|11151.4|11149.4|11156.1|11154.1|11151.4|11149.4|2726
1661343000000|2022-08-24 12:10:00|11151.8|11149.8|11152.2|11150.2|11152.2|11150.2|11149|11147|1594
1661343300000|2022-08-24 12:15:00|11151.4|11149.4|11149|11147|11153.7|11151.7|11148.3|11146.3|556
1661343600000|2022-08-24 12:20:00|11149.4|11147.4|11141.6|11139.6|11149.4|11147.4|11140.5|11138.5|320
1661343900000|2022-08-24 12:25:00|11142|11140|11144.4|11142.4|11145.9|11143.9|11141.2|11139.2|606
1661344200000|2022-08-24 12:30:00|11142.4|11140.4|11143.2|11141.2|11146.3|11144.3|11139.3|11137.3|657
1661344500000|2022-08-24 12:35:00|11142.8|11140.8|11135|11133|11143.2|11141.2|11133.8|11131.8|11409
1661344800000|2022-08-24 12:40:00|11134.2|11132.2|11132.6|11130.6|11135|11133|11128.7|11126.7|8925
1661345100000|2022-08-24 12:45:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11128|11126|4975
1661345400000|2022-08-24 12:50:00|11131.5|11129.5|11134.2|11132.2|11135.8|11133.8|11129.5|11127.5|4505
1661345700000|2022-08-24 12:55:00|11135|11133|11135.8|11133.8|11139.7|11137.7|11134.2|11132.2|2402
1661346000000|2022-08-24 13:00:00|11136.2|11134.2|11131.5|11129.5|11136.5|11134.5|11129.5|11127.5|8361
1661346300000|2022-08-24 13:05:00|11131.9|11129.9|11131.1|11129.1|11133.4|11131.4|11128|11126|9027
1661346600000|2022-08-24 13:10:00|11131.9|11129.9|11125.2|11123.2|11131.9|11129.9|11124.8|11122.8|5238
1661346900000|2022-08-24 13:15:00|11125.6|11123.6|11124.8|11122.8|11128|11126|11123.3|11121.3|11130
1661347200000|2022-08-24 13:20:00|11125.6|11123.6|11124.8|11122.8|11129.5|11127.5|11123.3|11121.3|15245
1661347500000|2022-08-24 13:25:00|11125.6|11123.6|11125.6|11123.6|11128|11126|11124.8|11122.8|6474
1661347800000|2022-08-24 13:30:00|11126.4|11124.4|11128|11126|11130.3|11128.3|11125.6|11123.6|21882
1661348100000|2022-08-24 13:35:00|11128.7|11126.7|11131.1|11129.1|11132.3|11130.3|11125.6|11123.6|42309
1661348400000|2022-08-24 13:40:00|11130.3|11128.3|11129.5|11127.5|11131.1|11129.1|11127.2|11125.2|23972
1661348700000|2022-08-24 13:45:00|11130.3|11128.3|11127.2|11125.2|11131.1|11129.1|11126.4|11124.4|6571
1661349000000|2022-08-24 13:50:00|11126.4|11124.4|11127.2|11125.2|11127.2|11125.2|11125.6|11123.6|1959
1661349300000|2022-08-24 13:55:00|11128|11126|11126.4|11124.4|11129.5|11127.5|11125.6|11123.6|3332
1661349600000|2022-08-24 14:00:00|11126|11124|11125.6|11123.6|11128.7|11126.7|11124.8|11122.8|2007
1661349900000|2022-08-24 14:05:00|11126|11124|11124.8|11122.8|11127.2|11125.2|11124.8|11122.8|13649
1661350200000|2022-08-24 14:10:00|11125.6|11123.6|11129.5|11127.5|11130.3|11128.3|11125.6|11123.6|5095
1661350500000|2022-08-24 14:15:00|11129.1|11127.1|11131.9|11129.9|11132.6|11130.6|11128|11126|2259
1661350800000|2022-08-24 14:20:00|11132.6|11130.6|11131.9|11129.9|11135|11133|11131.1|11129.1|41070
1661351100000|2022-08-24 14:25:00|11131.1|11129.1|11126.4|11124.4|11131.1|11129.1|11124.8|11122.8|2852
1661351400000|2022-08-24 14:30:00|11126|11124|11121.7|11119.7|11126.4|11124.4|11120.9|11118.9|10359
1661351700000|2022-08-24 14:35:00|11120.9|11118.9|11120.9|11118.9|11122.5|11120.5|11120.1|11118.1|34141
1661352000000|2022-08-24 14:40:00|11120.1|11118.1|11123.3|11121.3|11123.3|11121.3|11119.4|11117.4|1062
1661352300000|2022-08-24 14:45:00|11123.7|11121.7|11121.7|11119.7|11125.6|11123.6|11120.1|11118.1|4167
1661352600000|2022-08-24 14:50:00|11120.9|11118.9|11117.8|11115.8|11121.7|11119.7|11116.2|11114.2|1067
1661352900000|2022-08-24 14:55:00|11118.2|11116.2|11119.4|11117.4|11120.1|11118.1|11116.2|11114.2|14148
1661353200000|2022-08-24 15:00:00|11119|11117|11121.7|11119.7|11122.5|11120.5|11117.8|11115.8|3903
1661353500000|2022-08-24 15:05:00|11122.5|11120.5|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3758
1661353800000|2022-08-24 15:10:00|11125.6|11123.6|11126.4|11124.4|11128|11126|11124.8|11122.8|28811
1661354100000|2022-08-24 15:15:00|11126.8|11124.8|11127.2|11125.2|11129.5|11127.5|11125.6|11123.6|2447
1661354400000|2022-08-24 15:20:00|11126.4|11124.4|11127.2|11125.2|11127.6|11125.6|11125.6|11123.6|2151
1661354700000|2022-08-24 15:25:00|11126.8|11124.8|11126.4|11124.4|11127.2|11125.2|11126.4|11124.4|9101
1661355000000|2022-08-24 15:30:00|11126|11124|11123.3|11121.3|11126.4|11124.4|11123.3|11121.3|3078
1661355300000|2022-08-24 15:35:00|11122.5|11120.5|11124|11122|11124.8|11122.8|11122.5|11120.5|1410
1661355600000|2022-08-24 15:40:00|11123.7|11121.7|11121.7|11119.7|11124|11122|11121.7|11119.7|4301
1661355900000|2022-08-24 15:45:00|11122.1|11120.1|11120.1|11118.1|11122.5|11120.5|11119.8|11117.8|2788
1661356200000|2022-08-24 15:50:00|11119.4|11117.4|11119.4|11117.4|11120.9|11118.9|11117|11115|5362
1661356500000|2022-08-24 15:55:00|11119|11117|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|6711
1661356800000|2022-08-24 16:00:00|11117|11115|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|8485
1661357100000|2022-08-24 16:05:00|11116.6|11114.6|11117.8|11115.8|11119.4|11117.4|11116.6|11114.6|713
1661357400000|2022-08-24 16:10:00|11117.4|11115.4|11120.1|11118.1|11120.9|11118.9|11117|11115|11960
1661357700000|2022-08-24 16:15:00|11119.4|11117.4|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|47843
1661358000000|2022-08-24 16:20:00|11122.1|11120.1|11120.9|11118.9|11122.5|11120.5|11120.5|11118.5|6902
1661358300000|2022-08-24 16:25:00|11120.5|11118.5|11118.6|11116.6|11121.7|11119.7|11118.2|11116.2|6336
1661358600000|2022-08-24 16:30:00|11119.4|11117.4|11116.2|11114.2|11119.4|11117.4|11116.2|11114.2|6248
1661358900000|2022-08-24 16:35:00|11117|11115|11116.6|11114.6|11117|11115|11115.5|11113.5|1306
1661359200000|2022-08-24 16:40:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|1823
1661359500000|2022-08-24 16:45:00|11119|11117|11118.6|11116.6|11119.4|11117.4|11117.8|11115.8|1937
1661359800000|2022-08-24 16:50:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|2921
1661360100000|2022-08-24 16:55:00|11117|11115|11115.5|11113.5|11117.8|11115.8|11114.7|11112.7|1991
1661360400000|2022-08-24 17:00:00|11115.8|11113.8|11112.3|11110.3|11115.8|11113.8|11111.2|11109.2|13030
1661360700000|2022-08-24 17:05:00|11113.1|11111.1|11113.9|11111.9|11115.5|11113.5|11111.5|11109.5|12265
1661361000000|2022-08-24 17:10:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11111.5|11109.5|14325
1661361300000|2022-08-24 17:15:00|11114.7|11112.7|11113.9|11111.9|11116.2|11114.2|11113.9|11111.9|3015
1661361600000|2022-08-24 17:20:00|11114.3|11112.3|11114.3|11112.3|11114.7|11112.7|11113.9|11111.9|1327
1661361900000|2022-08-24 17:25:00|11113.9|11111.9|11114.7|11112.7|11117|11115|11113.9|11111.9|2765
1661362200000|2022-08-24 17:30:00|11113.9|11111.9|11115.1|11113.1|11115.5|11113.5|11113.9|11111.9|2323
1661362500000|2022-08-24 17:35:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11113.9|11111.9|3192
1661362800000|2022-08-24 17:40:00|11117|11115|11119.4|11117.4|11119.4|11117.4|11116.2|11114.2|7092
1661363100000|2022-08-24 17:45:00|11119|11117|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|3444
1661363400000|2022-08-24 17:50:00|11119|11117|11119|11117|11120.1|11118.1|11119|11117|686
1661363700000|2022-08-24 17:55:00|11119.4|11117.4|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|3424
1661364000000|2022-08-24 18:00:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|741
1661364300000|2022-08-24 18:05:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119.4|11117.4|3880
1661364600000|2022-08-24 18:10:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119|11117|1008
1661364900000|2022-08-24 18:15:00|11120.5|11118.5|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|1379
1661365200000|2022-08-24 18:20:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|1709
1661365500000|2022-08-24 18:25:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|12463
1661365800000|2022-08-24 18:30:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|11165
1661366100000|2022-08-24 18:35:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11119.4|11117.4|1839
1661366400000|2022-08-24 18:40:00|11121.3|11119.3|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|2085
1661366700000|2022-08-24 18:45:00|11120.9|11118.9|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|12106
1661367000000|2022-08-24 18:50:00|11122.9|11120.9|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|2103
1661367300000|2022-08-24 18:55:00|11122.9|11120.9|11121.7|11119.7|11124|11122|11121.7|11119.7|37296
1661367600000|2022-08-24 19:00:00|11120.9|11118.9|11119.4|11117.4|11121.7|11119.7|11119.4|11117.4|22829
1661367900000|2022-08-24 19:05:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|2350
1661368200000|2022-08-24 19:10:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|894
1661368500000|2022-08-24 19:15:00|11120.1|11118.1|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|11197
1661368800000|2022-08-24 19:20:00|11119.8|11117.8|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|771
1661369100000|2022-08-24 19:25:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|1062
1661369400000|2022-08-24 19:30:00|11115.5|11113.5|11115.5|11113.5|11116.2|11114.2|11114.7|11112.7|5900
1661369700000|2022-08-24 19:35:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|5012
1661370000000|2022-08-24 19:40:00|11115.5|11113.5|11115.5|11113.5|11117|11115|11115.5|11113.5|1348
1661370300000|2022-08-24 19:45:00|11115.1|11113.1|11114.7|11112.7|11115.5|11113.5|11114.7|11112.7|10677
1661370600000|2022-08-24 19:50:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|3351
1661370900000|2022-08-24 19:55:00|11117|11115|11116.2|11114.2|11117|11115|11115.5|11113.5|7008
1661371200000|2022-08-24 20:00:00|11117|11115|11116.2|11114.2|11118.6|11116.6|11115.5|11113.5|5962
1661371500000|2022-08-24 20:05:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|5444
1661371800000|2022-08-24 20:10:00|11115.8|11113.8|11116.2|11114.2|11117|11115|11115.5|11113.5|5817
1661372100000|2022-08-24 20:15:00|11116.6|11114.6|11117|11115|11117.8|11115.8|11116.2|11114.2|682
1661372400000|2022-08-24 20:20:00|11116.6|11114.6|11117|11115|11117|11115|11116.2|11114.2|34539
1661372700000|2022-08-24 20:25:00|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|11116.2|11114.2|10117
1661373000000|2022-08-24 20:30:00|11117|11115|11117|11115|11117|11115|11116.2|11114.2|955
1661373300000|2022-08-24 20:35:00|11116.2|11114.2|11117|11115|11117.8|11115.8|11116.2|11114.2|5215
1661373600000|2022-08-24 20:40:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11117|11115|2177
1661373900000|2022-08-24 20:45:00|11117|11115|11117.8|11115.8|11117.8|11115.8|11117|11115|11887
1661374200000|2022-08-24 20:50:00|11118.6|11116.6|11120.9|11118.9|11120.9|11118.9|11118.6|11116.6|2707
1661374500000|2022-08-24 20:55:00|11120.5|11118.5|11118.6|11116.6|11120.5|11118.5|11117.8|11115.8|452
1661378400000|2022-08-24 22:00:00|11119.4|11117.4|11118.6|11116.6|11119.8|11117.8|11118.6|11116.6|150
1661378700000|2022-08-24 22:05:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|36
1661379000000|2022-08-24 22:10:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|44
1661379300000|2022-08-24 22:15:00|11119.8|11117.8|11119|11117|11119.8|11117.8|11118.6|11116.6|10
1661379900000|2022-08-24 22:25:00|11119.4|11117.4|11118.6|11116.6|11119.4|11117.4|11118.6|11116.6|4
1661380200000|2022-08-24 22:30:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|5
1661380500000|2022-08-24 22:35:00|11119.8|11117.8|11119.8|11117.8|11120.1|11118.1|11119.4|11117.4|15
1661380800000|2022-08-24 22:40:00|11119.4|11117.4|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|1
1661381100000|2022-08-24 22:45:00|11119.8|11117.8|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|0
1661381400000|2022-08-24 22:50:00|11119|11117|11119.4|11117.4|11119.8|11117.8|11119|11117|42
1661381700000|2022-08-24 22:55:00|11119.8|11117.8|11118.6|11116.6|11119.8|11117.8|11118.6|11116.6|6
1661382000000|2022-08-24 23:00:00|11119|11117|11119|11117|11119|11117|11118.6|11116.6|0
1661382300000|2022-08-24 23:05:00|11118.6|11116.6|11118.6|11116.6|11119|11117|11118.6|11116.6|0
1661382600000|2022-08-24 23:10:00|11119|11117|11119|11117|11119|11117|11118.6|11116.6|2
1661382900000|2022-08-24 23:15:00|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|11118.6|11116.6|0
1661383200000|2022-08-24 23:20:00|11119|11117|11119|11117|11119.4|11117.4|11119|11117|1
1661383800000|2022-08-24 23:30:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11119|11117|0
1661384100000|2022-08-24 23:35:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.8|11117.8|50
1661384400000|2022-08-24 23:40:00|||||||||15
1661384700000|2022-08-24 23:45:00|||||||||91
1661385000000|2022-08-24 23:50:00|||||||||28
1661385300000|2022-08-24 23:55:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.8|11117.8|111
1661385600000|2022-08-25 00:00:00|11119.8|11117.8|11117.4|11115.4|11120.1|11118.1|11117|11115|75
1661385900000|2022-08-25 00:05:00|11117.8|11115.8|11119.8|11117.8|11119.8|11117.8|11117.8|11115.8|9
1661386200000|2022-08-25 00:10:00|11119.4|11117.4|11120.5|11118.5|11120.9|11118.9|11119.4|11117.4|165
1661386500000|2022-08-25 00:15:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11119|11117|11
1661386800000|2022-08-25 00:20:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|19
1661387100000|2022-08-25 00:25:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|100
1661387400000|2022-08-25 00:30:00|||||||||297
1661387700000|2022-08-25 00:35:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|184
1661388000000|2022-08-25 00:40:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|26
1661388300000|2022-08-25 00:45:00|11119.4|11117.4|11119.4|11117.4|11119.8|11117.8|11119.4|11117.4|136
1661388600000|2022-08-25 00:50:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|305
1661388900000|2022-08-25 00:55:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|238
1661389200000|2022-08-25 01:00:00|11119|11117|11119.4|11117.4|11119.4|11117.4|11118.6|11116.6|11
1661389500000|2022-08-25 01:05:00|11119.8|11117.8|11119.4|11117.4|11120.1|11118.1|11118.6|11116.6|234
1661389800000|2022-08-25 01:10:00|11120.1|11118.1|11119.4|11117.4|11120.1|11118.1|11119.4|11117.4|12
1661390100000|2022-08-25 01:15:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|39
1661390400000|2022-08-25 01:20:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|3
1661390700000|2022-08-25 01:25:00|11121.3|11119.3|11120.9|11118.9|11121.3|11119.3|11120.9|11118.9|10
1661391000000|2022-08-25 01:30:00|11121.7|11119.7|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|52
1661391300000|2022-08-25 01:35:00|11123.3|11121.3|11125.6|11123.6|11125.6|11123.6|11123.3|11121.3|180
1661391600000|2022-08-25 01:40:00|11125.2|11123.2|11125.6|11123.6|11125.6|11123.6|11124.8|11122.8|63
1661391900000|2022-08-25 01:45:00|11126.4|11124.4|11123.3|11121.3|11126.4|11124.4|11123.3|11121.3|139
1661392200000|2022-08-25 01:50:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|196
1661392500000|2022-08-25 01:55:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11120.9|11118.9|96
1661392800000|2022-08-25 02:00:00|11122.1|11120.1|11121.7|11119.7|11122.1|11120.1|11121.7|11119.7|27
1661393100000|2022-08-25 02:05:00|11122.1|11120.1|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|57
1661393400000|2022-08-25 02:10:00|11122.5|11120.5|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|310
1661393700000|2022-08-25 02:15:00|11122.1|11120.1|11122.5|11120.5|11122.5|11120.5|11121.7|11119.7|24
1661394000000|2022-08-25 02:20:00|11121.7|11119.7|11122.5|11120.5|11123.7|11121.7|11121.7|11119.7|399
1661394300000|2022-08-25 02:25:00|11122.9|11120.9|11122.5|11120.5|11122.9|11120.9|11121.7|11119.7|36
1661394600000|2022-08-25 02:30:00|11121.7|11119.7|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|61
1661394900000|2022-08-25 02:35:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|17
1661395200000|2022-08-25 02:40:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|14
1661395500000|2022-08-25 02:45:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.1|11118.1|24
1661395800000|2022-08-25 02:50:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|70
1661396100000|2022-08-25 02:55:00|||||||||2
1661396400000|2022-08-25 03:00:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11119.4|11117.4|327
1661396700000|2022-08-25 03:05:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|52
1661397000000|2022-08-25 03:10:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|106
1661397300000|2022-08-25 03:15:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.5|11118.5|8
1661397600000|2022-08-25 03:20:00|11120.5|11118.5|11120.1|11118.1|11120.5|11118.5|11120.1|11118.1|3
1661397900000|2022-08-25 03:25:00|11120.5|11118.5|11120.9|11118.9|11120.9|11118.9|11120.5|11118.5|11
1661398200000|2022-08-25 03:30:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|32
1661398500000|2022-08-25 03:35:00|11121.7|11119.7|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|99
1661398800000|2022-08-25 03:40:00|11121.3|11119.3|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|3569
1661399100000|2022-08-25 03:45:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.5|11118.5|244
1661399400000|2022-08-25 03:50:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|351
1661399700000|2022-08-25 03:55:00|11120.5|11118.5|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|266
1661400000000|2022-08-25 04:00:00|11119.4|11117.4|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|839
1661400300000|2022-08-25 04:05:00|11120.9|11118.9|11121.3|11119.3|11121.7|11119.7|11120.1|11118.1|441
1661400600000|2022-08-25 04:10:00|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|11120.9|11118.9|4
1661400900000|2022-08-25 04:15:00|11121.7|11119.7|11121.7|11119.7|11121.7|11119.7|11120.9|11118.9|16
1661401200000|2022-08-25 04:20:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|47
1661401500000|2022-08-25 04:25:00|11122.5|11120.5|11123.3|11121.3|11124|11122|11122.5|11120.5|138
1661401800000|2022-08-25 04:30:00|11122.9|11120.9|11124|11122|11124|11122|11122.5|11120.5|146
1661402100000|2022-08-25 04:35:00|11123.3|11121.3|11124|11122|11124|11122|11122.9|11120.9|195
1661402400000|2022-08-25 04:40:00|11123.7|11121.7|11123.3|11121.3|11124|11122|11122.5|11120.5|88
1661402700000|2022-08-25 04:45:00|11122.9|11120.9|11122.9|11120.9|11123.3|11121.3|11122.5|11120.5|15
1661403000000|2022-08-25 04:50:00|11122.5|11120.5|11124|11122|11124|11122|11122.5|11120.5|17
1661403300000|2022-08-25 04:55:00|||||||||5
1661403600000|2022-08-25 05:00:00|11124.8|11122.8|11124.8|11122.8|11125.6|11123.6|11124.4|11122.4|38
1661403900000|2022-08-25 05:05:00|11125.2|11123.2|11123.3|11121.3|11125.6|11123.6|11123.3|11121.3|436
1661404200000|2022-08-25 05:10:00|11123.7|11121.7|11121.7|11119.7|11123.7|11121.7|11121.3|11119.3|51
1661404500000|2022-08-25 05:15:00|11120.9|11118.9|11121.3|11119.3|11121.7|11119.7|11120.9|11118.9|29
1661404800000|2022-08-25 05:20:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|59
1661405100000|2022-08-25 05:25:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|1123
1661405400000|2022-08-25 05:30:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11120.1|11118.1|416
1661405700000|2022-08-25 05:35:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|66
1661406000000|2022-08-25 05:40:00|11123.3|11121.3|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|160
1661406300000|2022-08-25 05:45:00|11122.1|11120.1|11122.9|11120.9|11123.3|11121.3|11121.7|11119.7|322
1661406600000|2022-08-25 05:50:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|207
1661406900000|2022-08-25 05:55:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|94
1661407200000|2022-08-25 06:00:00|11122.5|11120.5|11119.4|11117.4|11123.3|11121.3|11119.4|11117.4|174
1661407500000|2022-08-25 06:05:00|11119.8|11117.8|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|20
1661407800000|2022-08-25 06:10:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11120.1|11118.1|384
1661408100000|2022-08-25 06:15:00|11119.4|11117.4|11118.6|11116.6|11120.1|11118.1|11116.2|11114.2|1118
1661408400000|2022-08-25 06:20:00|11120.1|11118.1|11120.9|11118.9|11120.9|11118.9|11119.4|11117.4|848
1661408700000|2022-08-25 06:25:00|11121.7|11119.7|11123.3|11121.3|11124|11122|11121.7|11119.7|728
1661409000000|2022-08-25 06:30:00|11122.5|11120.5|11123.3|11121.3|11124.8|11122.8|11122.5|11120.5|3608
1661409300000|2022-08-25 06:35:00|11122.5|11120.5|11127.2|11125.2|11127.2|11125.2|11122.5|11120.5|4810
1661409600000|2022-08-25 06:40:00|11126.4|11124.4|11124.8|11122.8|11127.2|11125.2|11124.8|11122.8|1146
1661409900000|2022-08-25 06:45:00|11124|11122|11122.5|11120.5|11126.4|11124.4|11122.5|11120.5|311
1661410200000|2022-08-25 06:50:00|11122.9|11120.9|11124|11122|11124|11122|11122.5|11120.5|123
1661410500000|2022-08-25 06:55:00|11123.7|11121.7|11124|11122|11124.8|11122.8|11123.3|11121.3|3120
1661410800000|2022-08-25 07:00:00|11123.3|11121.3|11126.4|11124.4|11128|11126|11122.5|11120.5|583
1661411100000|2022-08-25 07:05:00|11126|11124|11124|11122|11126.4|11124.4|11122.5|11120.5|374
1661411400000|2022-08-25 07:10:00|11124.4|11122.4|11126.8|11124.8|11128|11126|11124|11122|726
1661411700000|2022-08-25 07:15:00|11126.4|11124.4|11128|11126|11128|11126|11125.6|11123.6|456
1661412000000|2022-08-25 07:20:00|11128.7|11126.7|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|1866
1661412300000|2022-08-25 07:25:00|11129.5|11127.5|11131.1|11129.1|11131.9|11129.9|11128.7|11126.7|2478
1661412600000|2022-08-25 07:30:00|11130.3|11128.3|11128|11126|11131.9|11129.9|11128|11126|695
1661412900000|2022-08-25 07:35:00|11128.7|11126.7|11130.3|11128.3|11130.3|11128.3|11128|11126|1007
1661413200000|2022-08-25 07:40:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11128.7|11126.7|832
1661413500000|2022-08-25 07:45:00|11130.7|11128.7|11131.1|11129.1|11131.9|11129.9|11130.3|11128.3|529
1661413800000|2022-08-25 07:50:00|11130.3|11128.3|11131.9|11129.9|11132.3|11130.3|11130.3|11128.3|2214
1661414100000|2022-08-25 07:55:00|11132.6|11130.6|11133.8|11131.8|11133.8|11131.8|11132.3|11130.3|3136
1661414400000|2022-08-25 08:00:00|11134.2|11132.2|11135|11133|11135|11133|11129.5|11127.5|6617
1661414700000|2022-08-25 08:05:00|11134.6|11132.6|11132.6|11130.6|11135|11133|11132.6|11130.6|770
1661415000000|2022-08-25 08:10:00|11133|11131|11131.1|11129.1|11133.4|11131.4|11131.1|11129.1|660
1661415300000|2022-08-25 08:15:00|11131.5|11129.5|11131.1|11129.1|11132.6|11130.6|11130.3|11128.3|557
1661415600000|2022-08-25 08:20:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11128.7|11126.7|684
1661415900000|2022-08-25 08:25:00|11129.5|11127.5|11129.5|11127.5|11130.3|11128.3|11128.7|11126.7|986
1661416200000|2022-08-25 08:30:00|11130.3|11128.3|11130.3|11128.3|11130.3|11128.3|11129.5|11127.5|427
1661416500000|2022-08-25 08:35:00|11129.9|11127.9|11129.5|11127.5|11130.3|11128.3|11128|11126|1313
1661416800000|2022-08-25 08:40:00|11130.3|11128.3|11130.3|11128.3|11130.7|11128.7|11129.5|11127.5|27912
1661417100000|2022-08-25 08:45:00|11131.1|11129.1|11132.6|11130.6|11133.4|11131.4|11131.1|11129.1|8109
1661417400000|2022-08-25 08:50:00|11131.9|11129.9|11130.3|11128.3|11132.6|11130.6|11129.9|11127.9|2006
1661417700000|2022-08-25 08:55:00|11129.9|11127.9|11131.9|11129.9|11132.6|11130.6|11129.5|11127.5|1257
1661418000000|2022-08-25 09:00:00|11132.6|11130.6|11134.2|11132.2|11135|11133|11132.6|11130.6|1115
1661418300000|2022-08-25 09:05:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|546
1661418600000|2022-08-25 09:10:00|11135.8|11133.8|11135.8|11133.8|11136.5|11134.5|11134.2|11132.2|3347
1661418900000|2022-08-25 09:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|991
1661419200000|2022-08-25 09:20:00|11137.7|11135.7|11138.9|11136.9|11138.9|11136.9|11136.5|11134.5|45517
1661419500000|2022-08-25 09:25:00|11138.1|11136.1|11138.1|11136.1|11138.9|11136.9|11136.5|11134.5|38009
1661419800000|2022-08-25 09:30:00|11138.9|11136.9|11134.2|11132.2|11138.9|11136.9|11131.9|11129.9|2650
1661420100000|2022-08-25 09:35:00|11135|11133|11138.9|11136.9|11138.9|11136.9|11134.2|11132.2|18094
1661420400000|2022-08-25 09:40:00|11138.5|11136.5|11135.8|11133.8|11138.9|11136.9|11135|11133|2175
1661420700000|2022-08-25 09:45:00|11136.5|11134.5|11135|11133|11136.5|11134.5|11135|11133|433
1661421000000|2022-08-25 09:50:00|11135.4|11133.4|11133.4|11131.4|11135.8|11133.8|11132.6|11130.6|329
1661421300000|2022-08-25 09:55:00|11132.6|11130.6|11131.1|11129.1|11133.4|11131.4|11130.7|11128.7|3106
1661421600000|2022-08-25 10:00:00|11130.3|11128.3|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|889
1661421900000|2022-08-25 10:05:00|11128|11126|11128|11126|11128.7|11126.7|11126.4|11124.4|1874
1661422200000|2022-08-25 10:10:00|11127.2|11125.2|11128.7|11126.7|11129.5|11127.5|11127.2|11125.2|352
1661422500000|2022-08-25 10:15:00|11129.5|11127.5|11128.3|11126.3|11129.5|11127.5|11128|11126|15431
1661422800000|2022-08-25 10:20:00|11128|11126|11128.7|11126.7|11129.5|11127.5|11128|11126|1088
1661423100000|2022-08-25 10:25:00|11128.3|11126.3|11128|11126|11128.7|11126.7|11127.2|11125.2|545
1661423400000|2022-08-25 10:30:00|11128.7|11126.7|11129.5|11127.5|11129.5|11127.5|11128|11126|11884
1661423700000|2022-08-25 10:35:00|11128.7|11126.7|11129.5|11127.5|11129.5|11127.5|11128.7|11126.7|1272
1661424000000|2022-08-25 10:40:00|11129.1|11127.1|11133.4|11131.4|11133.4|11131.4|11128.7|11126.7|4543
1661424300000|2022-08-25 10:45:00|11133|11131|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|705
1661424600000|2022-08-25 10:50:00|11131.1|11129.1|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|464
1661424900000|2022-08-25 10:55:00|11131.9|11129.9|11124.8|11122.8|11131.9|11129.9|11124.8|11122.8|1798
1661425200000|2022-08-25 11:00:00|11125.2|11123.2|11125.6|11123.6|11126.4|11124.4|11124|11122|633
1661425500000|2022-08-25 11:05:00|11126|11124|11126.4|11124.4|11128|11126|11125.6|11123.6|551
1661425800000|2022-08-25 11:10:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11124.8|11122.8|576
1661426100000|2022-08-25 11:15:00|11126.4|11124.4|11128|11126|11128.7|11126.7|11125.6|11123.6|293
1661426400000|2022-08-25 11:20:00|11127.6|11125.6|11131.9|11129.9|11131.9|11129.9|11125.6|11123.6|28068
1661426700000|2022-08-25 11:25:00|11132.3|11130.3|11131.1|11129.1|11132.6|11130.6|11131.1|11129.1|869
1661427000000|2022-08-25 11:30:00|11129.1|11127.1|11127.2|11125.2|11130.3|11128.3|11124.8|11122.8|1437
1661427300000|2022-08-25 11:35:00|11125.6|11123.6|11131.1|11129.1|11131.1|11129.1|11125.6|11123.6|1217
1661427600000|2022-08-25 11:40:00|11131.9|11129.9|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|1810
1661427900000|2022-08-25 11:45:00|11129.5|11127.5|11131.9|11129.9|11131.9|11129.9|11129.5|11127.5|722
1661428200000|2022-08-25 11:50:00|11132.6|11130.6|11130.3|11128.3|11132.6|11130.6|11130.3|11128.3|2558
1661428500000|2022-08-25 11:55:00|11131.1|11129.1|11128.7|11126.7|11131.1|11129.1|11128.7|11126.7|1369
1661428800000|2022-08-25 12:00:00|11129.1|11127.1|11124.8|11122.8|11129.5|11127.5|11124.8|11122.8|2503
1661429100000|2022-08-25 12:05:00|11125.2|11123.2|11124|11122|11126.4|11124.4|11122.1|11120.1|1859
1661429400000|2022-08-25 12:10:00|11124.4|11122.4|11124|11122|11126.4|11124.4|11124|11122|2459
1661429700000|2022-08-25 12:15:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|1581
1661430000000|2022-08-25 12:20:00|11123.3|11121.3|11124.8|11122.8|11125.6|11123.6|11121.7|11119.7|3985
1661430300000|2022-08-25 12:25:00|11124|11122|11124|11122|11124.8|11122.8|11122.5|11120.5|7976
1661430600000|2022-08-25 12:30:00|11124.8|11122.8|11120.1|11118.1|11124.8|11122.8|11113.5|11111.5|51598
1661430900000|2022-08-25 12:35:00|11119.4|11117.4|11117.8|11115.8|11120.1|11118.1|11115.5|11113.5|2574
1661431200000|2022-08-25 12:40:00|11117|11115|11118.6|11116.6|11119.4|11117.4|11114.7|11112.7|3899
1661431500000|2022-08-25 12:45:00|11117.8|11115.8|11117.8|11115.8|11120.9|11118.9|11117|11115|1486
1661431800000|2022-08-25 12:50:00|11117|11115|11123.3|11121.3|11124|11122|11117|11115|35355
1661432100000|2022-08-25 12:55:00|11122.9|11120.9|11128|11126|11129.5|11127.5|11122.9|11120.9|19412
1661432400000|2022-08-25 13:00:00|11128.3|11126.3|11124|11122|11129.5|11127.5|11124|11122|8613
1661432700000|2022-08-25 13:05:00|11124.8|11122.8|11120.5|11118.5|11124.8|11122.8|11119|11117|5829
1661433000000|2022-08-25 13:10:00|11120.1|11118.1|11125.6|11123.6|11127.2|11125.2|11120.1|11118.1|2339
1661433300000|2022-08-25 13:15:00|11126.4|11124.4|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|3784
1661433600000|2022-08-25 13:20:00|11125.2|11123.2|11128|11126|11128.7|11126.7|11125.2|11123.2|2529
1661433900000|2022-08-25 13:25:00|11127.2|11125.2|11128|11126|11128|11126|11126.4|11124.4|18716
1661434200000|2022-08-25 13:30:00|11127.6|11125.6|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|4718
1661434500000|2022-08-25 13:35:00|11126.4|11124.4|11120.9|11118.9|11127.2|11125.2|11120.9|11118.9|20312
1661434800000|2022-08-25 13:40:00|11121.3|11119.3|11119.4|11117.4|11121.7|11119.7|11117|11115|5482
1661435100000|2022-08-25 13:45:00|11119.8|11117.8|11117.8|11115.8|11120.1|11118.1|11117.8|11115.8|7127
1661435400000|2022-08-25 13:50:00|11118.2|11116.2|11121.7|11119.7|11122.5|11120.5|11117.8|11115.8|6344
1661435700000|2022-08-25 13:55:00|11121.3|11119.3|11122.1|11120.1|11122.5|11120.5|11119.4|11117.4|2511
1661436000000|2022-08-25 14:00:00|11121.7|11119.7|11120.1|11118.1|11121.7|11119.7|11119.4|11117.4|3386
1661436300000|2022-08-25 14:05:00|11120.5|11118.5|11128|11126|11128|11126|11120.1|11118.1|2934
1661436600000|2022-08-25 14:10:00|11127.2|11125.2|11127.2|11125.2|11131.1|11129.1|11127.2|11125.2|41948
1661436900000|2022-08-25 14:15:00|11128|11126|11125.6|11123.6|11129.5|11127.5|11124.8|11122.8|2392
1661437200000|2022-08-25 14:20:00|11125.2|11123.2|11126.4|11124.4|11128|11126|11123.3|11121.3|14784
1661437500000|2022-08-25 14:25:00|11125.6|11123.6|11120.1|11118.1|11125.6|11123.6|11120.1|11118.1|5580
1661437800000|2022-08-25 14:30:00|11120.9|11118.9|11119.4|11117.4|11120.9|11118.9|11118.6|11116.6|3078
1661438100000|2022-08-25 14:35:00|11118.6|11116.6|11118.6|11116.6|11120.1|11118.1|11118.6|11116.6|3198
1661438400000|2022-08-25 14:40:00|11117.8|11115.8|11116.2|11114.2|11119.4|11117.4|11115.5|11113.5|8561
1661438700000|2022-08-25 14:45:00|11117|11115|11118.6|11116.6|11118.6|11116.6|11117|11115|4581
1661439000000|2022-08-25 14:50:00|11119|11117|11117.8|11115.8|11119.4|11117.4|11116.2|11114.2|2448
1661439300000|2022-08-25 14:55:00|11118.6|11116.6|11123.3|11121.3|11123.3|11121.3|11117.8|11115.8|14979
1661439600000|2022-08-25 15:00:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|30254
1661439900000|2022-08-25 15:05:00|11123.3|11121.3|11124|11122|11124|11122|11122.5|11120.5|71644
1661440200000|2022-08-25 15:10:00|11124.4|11122.4|11129.5|11127.5|11130.3|11128.3|11123.3|11121.3|31575
1661440500000|2022-08-25 15:15:00|11129.9|11127.9|11128|11126|11130.3|11128.3|11125.6|11123.6|3062
1661440800000|2022-08-25 15:20:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|3840
1661441100000|2022-08-25 15:25:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|8283
1661441400000|2022-08-25 15:30:00|11128.3|11126.3|11127.2|11125.2|11128.3|11126.3|11126.4|11124.4|3226
1661441700000|2022-08-25 15:35:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|6059
1661442000000|2022-08-25 15:40:00|11127.2|11125.2|11127.2|11125.2|11128|11126|11126.4|11124.4|23628
1661442300000|2022-08-25 15:45:00|11126.4|11124.4|11128|11126|11128.7|11126.7|11126.4|11124.4|6720
1661442600000|2022-08-25 15:50:00|11128.7|11126.7|11128|11126|11129.5|11127.5|11127.2|11125.2|3928
1661442900000|2022-08-25 15:55:00|11127.6|11125.6|11123.3|11121.3|11128|11126|11123.3|11121.3|4918
1661443200000|2022-08-25 16:00:00|11122.9|11120.9|11123.3|11121.3|11124|11122|11122.5|11120.5|7720
1661443500000|2022-08-25 16:05:00|11124|11122|11125.6|11123.6|11125.6|11123.6|11124|11122|5272
1661443800000|2022-08-25 16:10:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11124|11122|3368
1661444100000|2022-08-25 16:15:00|11127.2|11125.2|11128|11126|11128|11126|11127.2|11125.2|2544
1661444400000|2022-08-25 16:20:00|11127.2|11125.2|11128|11126|11128|11126|11127.2|11125.2|4680
1661444700000|2022-08-25 16:25:00|11127.2|11125.2|11125.6|11123.6|11127.2|11125.2|11125.6|11123.6|22144
1661445000000|2022-08-25 16:30:00|11124.8|11122.8|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|3708
1661445300000|2022-08-25 16:35:00|11127.2|11125.2|11127.2|11125.2|11127.2|11125.2|11124.8|11122.8|12922
1661445600000|2022-08-25 16:40:00|11126.4|11124.4|11128.7|11126.7|11128.7|11126.7|11126.4|11124.4|3922
1661445900000|2022-08-25 16:45:00|11129.5|11127.5|11130.3|11128.3|11131.1|11129.1|11129.5|11127.5|18923
1661446200000|2022-08-25 16:50:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11128|11126|2613
1661446500000|2022-08-25 16:55:00|11127.2|11125.2|11128|11126|11128.7|11126.7|11127.2|11125.2|26867
1661446800000|2022-08-25 17:00:00|11128.7|11126.7|11136.5|11134.5|11138.9|11136.9|11128.3|11126.3|3567
1661447100000|2022-08-25 17:05:00|11136.2|11134.2|11137.3|11135.3|11139.7|11137.7|11135.8|11133.8|3952
1661447400000|2022-08-25 17:10:00|11136.5|11134.5|11138.1|11136.1|11138.9|11136.9|11135.8|11133.8|15873
1661447700000|2022-08-25 17:15:00|11137.7|11135.7|11134.2|11132.2|11138.9|11136.9|11133.4|11131.4|4014
1661448000000|2022-08-25 17:20:00|11133.4|11131.4|11135|11133|11135.8|11133.8|11133.4|11131.4|3391
1661448300000|2022-08-25 17:25:00|11135.8|11133.8|11135|11133|11137.3|11135.3|11135|11133|15094
1661448600000|2022-08-25 17:30:00|11134.2|11132.2|11138.1|11136.1|11138.1|11136.1|11134.2|11132.2|4968
1661448900000|2022-08-25 17:35:00|11137.3|11135.3|11136.5|11134.5|11137.3|11135.3|11135.8|11133.8|17845
1661449200000|2022-08-25 17:40:00|11137.3|11135.3|11137.3|11135.3|11138.1|11136.1|11135.8|11133.8|5485
1661449500000|2022-08-25 17:45:00|11136.9|11134.9|11142|11140|11142|11140|11136.5|11134.5|5803
1661449800000|2022-08-25 17:50:00|11142.4|11140.4|11142.8|11140.8|11142.8|11140.8|11142|11140|2102
1661450100000|2022-08-25 17:55:00|11143.6|11141.6|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|32609
1661450400000|2022-08-25 18:00:00|11145.1|11143.1|11141.2|11139.2|11145.1|11143.1|11141.2|11139.2|4939
1661450700000|2022-08-25 18:05:00|11142|11140|11138.9|11136.9|11142|11140|11138.9|11136.9|1776
1661451000000|2022-08-25 18:10:00|11139.7|11137.7|11142|11140|11142|11140|11139.7|11137.7|2977
1661451300000|2022-08-25 18:15:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11140.5|11138.5|2333
1661451600000|2022-08-25 18:20:00|11142.4|11140.4|11145.1|11143.1|11145.1|11143.1|11142.4|11140.4|4068
1661451900000|2022-08-25 18:25:00|11144.8|11142.8|11145.9|11143.9|11145.9|11143.9|11144.4|11142.4|3141
1661452200000|2022-08-25 18:30:00|11145.1|11143.1|11144.4|11142.4|11145.9|11143.9|11143.6|11141.6|6595
1661452500000|2022-08-25 18:35:00|11143.6|11141.6|11143.6|11141.6|11143.6|11141.6|11142.8|11140.8|4256
1661452800000|2022-08-25 18:40:00|11144.4|11142.4|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|2634
1661453100000|2022-08-25 18:45:00|11144.4|11142.4|11142|11140|11144.4|11142.4|11142|11140|7994
1661453400000|2022-08-25 18:50:00|11142.8|11140.8|11142|11140|11142.8|11140.8|11140.5|11138.5|8663
1661453700000|2022-08-25 18:55:00|11142.8|11140.8|11142|11140|11143.6|11141.6|11141.2|11139.2|8382
1661454000000|2022-08-25 19:00:00|11142.4|11140.4|11142|11140|11143.6|11141.6|11141.2|11139.2|12974
1661454300000|2022-08-25 19:05:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11141.2|11139.2|19172
1661454600000|2022-08-25 19:10:00|11140.5|11138.5|11140.5|11138.5|11140.5|11138.5|11139.7|11137.7|5280
1661454900000|2022-08-25 19:15:00|11141.2|11139.2|11141.2|11139.2|11142|11140|11141.2|11139.2|2550
1661455200000|2022-08-25 19:20:00|11142|11140|11141.2|11139.2|11142|11140|11141.2|11139.2|2974
1661455500000|2022-08-25 19:25:00|11140.5|11138.5|11139.7|11137.7|11140.8|11138.8|11139.7|11137.7|4974
1661455800000|2022-08-25 19:30:00|11138.9|11136.9|11138.1|11136.1|11139.3|11137.3|11138.1|11136.1|3703
1661456100000|2022-08-25 19:35:00|11137.3|11135.3|11137.3|11135.3|11138.9|11136.9|11137.3|11135.3|8078
1661456400000|2022-08-25 19:40:00|11138.1|11136.1|11137.3|11135.3|11138.1|11136.1|11137.3|11135.3|2263
1661456700000|2022-08-25 19:45:00|11137.7|11135.7|11139.7|11137.7|11140.5|11138.5|11137.3|11135.3|21853
1661457000000|2022-08-25 19:50:00|11139.3|11137.3|11139.7|11137.7|11140.5|11138.5|11138.1|11136.1|4133
1661457300000|2022-08-25 19:55:00|11138.9|11136.9|11142.4|11140.4|11142.4|11140.4|11138.9|11136.9|3944
1661457600000|2022-08-25 20:00:00|11142.8|11140.8|11139.7|11137.7|11142.8|11140.8|11139.7|11137.7|1360
1661457900000|2022-08-25 20:05:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|14455
1661458200000|2022-08-25 20:10:00|11140.5|11138.5|11142|11140|11142|11140|11140.5|11138.5|953
1661458500000|2022-08-25 20:15:00|11141.2|11139.2|11142|11140|11142|11140|11141.2|11139.2|152
1661458800000|2022-08-25 20:20:00|11141.2|11139.2|11142.8|11140.8|11142.8|11140.8|11141.2|11139.2|2423
1661459100000|2022-08-25 20:25:00|11143.6|11141.6|11142.8|11140.8|11143.6|11141.6|11142.8|11140.8|1102
1661459400000|2022-08-25 20:30:00|11142|11140|11140.5|11138.5|11142|11140|11140.5|11138.5|1673
1661459700000|2022-08-25 20:35:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11140.8|11138.8|411
1661460000000|2022-08-25 20:40:00|11142|11140|11142|11140|11142|11140|11141.2|11139.2|1419
1661460300000|2022-08-25 20:45:00|11142.8|11140.8|11143.6|11141.6|11145.1|11143.1|11142.8|11140.8|4578
1661460600000|2022-08-25 20:50:00|11142.8|11140.8|11143.2|11141.2|11143.6|11141.6|11142.8|11140.8|1235
1661460900000|2022-08-25 20:55:00|11142.8|11140.8|11144.4|11142.4|11144.4|11142.4|11142.8|11140.8|1502
1661464800000|2022-08-25 22:00:00|11144|11142|11144.4|11142.4|11144.4|11142.4|11143.6|11141.6|56
1661465100000|2022-08-25 22:05:00|11144|11142|11142|11140|11144.4|11142.4|11142|11140|52
1661465400000|2022-08-25 22:10:00|11141.6|11139.6|11142|11140|11142|11140|11141.2|11139.2|40
1661465700000|2022-08-25 22:15:00|11141.6|11139.6|11142|11140|11142|11140|11141.2|11139.2|109
1661466000000|2022-08-25 22:20:00|11142.4|11140.4|11142|11140|11142.8|11140.8|11142|11140|13
1661466300000|2022-08-25 22:25:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|31
1661466600000|2022-08-25 22:30:00|11142|11140|11142.8|11140.8|11142.8|11140.8|11142|11140|44
1661466900000|2022-08-25 22:35:00|11143.2|11141.2|11142.8|11140.8|11143.2|11141.2|11142.8|11140.8|1
1661467200000|2022-08-25 22:40:00|11142|11140|11142.8|11140.8|11143.2|11141.2|11142|11140|15
1661467500000|2022-08-25 22:45:00|11142.4|11140.4|11142.8|11140.8|11142.8|11140.8|11142.4|11140.4|1
1661468100000|2022-08-25 22:55:00|||||||||30
1661468700000|2022-08-25 23:05:00|11142|11140|11141.2|11139.2|11142.8|11140.8|11141.2|11139.2|6
1661469000000|2022-08-25 23:10:00|11140.5|11138.5|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|10
1661469300000|2022-08-25 23:15:00|11142|11140|11141.2|11139.2|11142|11140|11140.8|11138.8|193
1661469600000|2022-08-25 23:20:00|11141.6|11139.6|11142|11140|11142.4|11140.4|11141.2|11139.2|8
1661469900000|2022-08-25 23:25:00|11141.2|11139.2|11141.2|11139.2|11141.2|11139.2|11140.8|11138.8|6
1661470200000|2022-08-25 23:30:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11139.7|11137.7|35
1661470500000|2022-08-25 23:35:00|11140.8|11138.8|11140.5|11138.5|11140.8|11138.8|11140.5|11138.5|0
1661470800000|2022-08-25 23:40:00|11141.2|11139.2|11140.8|11138.8|11141.2|11139.2|11140.5|11138.5|44
1661471100000|2022-08-25 23:45:00|11140.5|11138.5|11140.5|11138.5|11141.2|11139.2|11140.5|11138.5|524
1661471400000|2022-08-25 23:50:00|11140.1|11138.1|11139.7|11137.7|11140.5|11138.5|11139.7|11137.7|796
1661471700000|2022-08-25 23:55:00|11140.1|11138.1|11140.1|11138.1|11140.5|11138.5|11139.7|11137.7|22
1661472000000|2022-08-26 00:00:00|11140.5|11138.5|11137.3|11135.3|11140.5|11138.5|11136.5|11134.5|149
1661472300000|2022-08-26 00:05:00|11136.9|11134.9|11136.5|11134.5|11136.9|11134.9|11135.8|11133.8|260
1661472600000|2022-08-26 00:10:00|11136.2|11134.2|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|104
1661472900000|2022-08-26 00:15:00|11136.2|11134.2|11137.3|11135.3|11137.3|11135.3|11136.2|11134.2|18
1661473200000|2022-08-26 00:20:00|11137.7|11135.7|11138.5|11136.5|11138.9|11136.9|11137.3|11135.3|52
1661473500000|2022-08-26 00:25:00|11138.9|11136.9|11138.1|11136.1|11138.9|11136.9|11137.7|11135.7|1
1661473800000|2022-08-26 00:30:00|11137.7|11135.7|11139.3|11137.3|11139.7|11137.7|11137.7|11135.7|89
1661474100000|2022-08-26 00:35:00|11138.9|11136.9|11139.3|11137.3|11139.7|11137.7|11138.9|11136.9|22
1661474400000|2022-08-26 00:40:00|11139.7|11137.7|11141.2|11139.2|11142|11140|11139.3|11137.3|833
1661474700000|2022-08-26 00:45:00|11140.8|11138.8|11141.2|11139.2|11141.2|11139.2|11140.5|11138.5|140
1661475000000|2022-08-26 00:50:00|11140.5|11138.5|11136.5|11134.5|11140.5|11138.5|11136.5|11134.5|318
1661475300000|2022-08-26 00:55:00|11135.8|11133.8|11136.5|11134.5|11136.5|11134.5|11135.8|11133.8|219
1661475600000|2022-08-26 01:00:00|11136.2|11134.2|11135|11133|11136.2|11134.2|11134.2|11132.2|115
1661475900000|2022-08-26 01:05:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11135|11133|111
1661476200000|2022-08-26 01:10:00|11135.4|11133.4|11135.8|11133.8|11136.5|11134.5|11135|11133|72
1661476500000|2022-08-26 01:15:00|11136.2|11134.2|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|624
1661476800000|2022-08-26 01:20:00|11135|11133|11135|11133|11135.8|11133.8|11134.2|11132.2|42
1661477100000|2022-08-26 01:25:00|11134.6|11132.6|11135|11133|11135|11133|11134.6|11132.6|9
1661477400000|2022-08-26 01:30:00|11134.6|11132.6|11135.8|11133.8|11135.8|11133.8|11134.6|11132.6|40
1661477700000|2022-08-26 01:35:00|11135|11133|11134.2|11132.2|11135.4|11133.4|11134.2|11132.2|2148
1661478000000|2022-08-26 01:40:00|11134.6|11132.6|11133.4|11131.4|11135|11133|11133.4|11131.4|100
1661478300000|2022-08-26 01:45:00|||||||||122
1661478600000|2022-08-26 01:50:00|11134.2|11132.2|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|47
1661478900000|2022-08-26 01:55:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11131.9|11129.9|245
1661479200000|2022-08-26 02:00:00|11132.6|11130.6|11133|11131|11133.4|11131.4|11132.6|11130.6|854
1661479500000|2022-08-26 02:05:00|11133.4|11131.4|11134.2|11132.2|11134.2|11132.2|11133.4|11131.4|185
1661479800000|2022-08-26 02:10:00|11133.4|11131.4|11135.8|11133.8|11135.8|11133.8|11133.4|11131.4|1058
1661480100000|2022-08-26 02:15:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|212
1661480400000|2022-08-26 02:20:00|11135.8|11133.8|11135|11133|11135.8|11133.8|11134.2|11132.2|268
1661480700000|2022-08-26 02:25:00|||||||||2761
1661481000000|2022-08-26 02:30:00|11135.4|11133.4|11135.8|11133.8|11135.8|11133.8|11135.4|11133.4|88
1661481300000|2022-08-26 02:35:00|||||||||2253
1661481600000|2022-08-26 02:40:00|11135|11133|11135|11133|11135|11133|11135|11133|226
1661481900000|2022-08-26 02:45:00|||||||||186
1661482200000|2022-08-26 02:50:00|11134.6|11132.6|11134.6|11132.6|11135|11133|11134.2|11132.2|70
1661482500000|2022-08-26 02:55:00|11135|11133|11134.6|11132.6|11135|11133|11134.2|11132.2|19
1661482800000|2022-08-26 03:00:00|11134.2|11132.2|11135|11133|11135|11133|11134.2|11132.2|6
1661483100000|2022-08-26 03:05:00|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|1371
1661483400000|2022-08-26 03:10:00|||||||||12
1661483700000|2022-08-26 03:15:00|11136.5|11134.5|11137.3|11135.3|11138.1|11136.1|11136.5|11134.5|3667
1661484000000|2022-08-26 03:20:00|11136.5|11134.5|11135.8|11133.8|11137.3|11135.3|11135.8|11133.8|29
1661484300000|2022-08-26 03:25:00|||||||||83
1661484600000|2022-08-26 03:30:00|11136.5|11134.5|11135.8|11133.8|11136.5|11134.5|11135.8|11133.8|116
1661484900000|2022-08-26 03:35:00|11135|11133|11135|11133|11135.8|11133.8|11135|11133|58
1661485200000|2022-08-26 03:40:00|||||||||4
1661485500000|2022-08-26 03:45:00|||||||||101
1661485800000|2022-08-26 03:50:00|||||||||11
1661486100000|2022-08-26 03:55:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|251
1661486400000|2022-08-26 04:00:00|11135|11133|11135|11133|11135|11133|11135|11133|14
1661486700000|2022-08-26 04:05:00|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|11135.8|11133.8|187
1661487000000|2022-08-26 04:10:00|11135.4|11133.4|11135|11133|11135.8|11133.8|11135|11133|112
1661487300000|2022-08-26 04:15:00|11134.6|11132.6|11135|11133|11135|11133|11134.2|11132.2|46
1661487600000|2022-08-26 04:20:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|53
1661487900000|2022-08-26 04:25:00|11134.6|11132.6|11134.2|11132.2|11135|11133|11134.2|11132.2|121
1661488200000|2022-08-26 04:30:00|11135|11133|11134.2|11132.2|11135|11133|11134.2|11132.2|446
1661488500000|2022-08-26 04:35:00|11133.4|11131.4|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|160
1661488800000|2022-08-26 04:40:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|89
1661489100000|2022-08-26 04:45:00|11133.4|11131.4|11131.1|11129.1|11133.4|11131.4|11131.1|11129.1|209
1661489400000|2022-08-26 04:50:00|11130.7|11128.7|11131.1|11129.1|11131.1|11129.1|11130.7|11128.7|77
1661489700000|2022-08-26 04:55:00|11131.9|11129.9|11131.1|11129.1|11131.9|11129.9|11131.1|11129.1|103
1661490000000|2022-08-26 05:00:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.9|11129.9|105
1661490300000|2022-08-26 05:05:00|11131.9|11129.9|11134.2|11132.2|11134.2|11132.2|11131.9|11129.9|433
1661490600000|2022-08-26 05:10:00|11135|11133|11133.4|11131.4|11135|11133|11132.6|11130.6|240
1661490900000|2022-08-26 05:15:00|11134.2|11132.2|11134.2|11132.2|11134.2|11132.2|11133.8|11131.8|10
1661491200000|2022-08-26 05:20:00|11133.8|11131.8|11133.4|11131.4|11134.2|11132.2|11133.4|11131.4|42
1661491500000|2022-08-26 05:25:00|||||||||467
1661491800000|2022-08-26 05:30:00|11133.8|11131.8|11133.4|11131.4|11133.8|11131.8|11133.4|11131.4|159
1661492100000|2022-08-26 05:35:00|11134.2|11132.2|11132.6|11130.6|11134.2|11132.2|11132.6|11130.6|125
1661492400000|2022-08-26 05:40:00|11131.9|11129.9|11132.6|11130.6|11133.4|11131.4|11131.9|11129.9|229
1661492700000|2022-08-26 05:45:00|11133|11131|11132.6|11130.6|11133|11131|11131.9|11129.9|15
1661493000000|2022-08-26 05:50:00|11132.3|11130.3|11133.4|11131.4|11133.4|11131.4|11131.5|11129.5|42
1661493300000|2022-08-26 05:55:00|11133|11131|11132.6|11130.6|11133.4|11131.4|11132.6|11130.6|4
1661493600000|2022-08-26 06:00:00|11133.4|11131.4|11131.9|11129.9|11133.4|11131.4|11131.1|11129.1|307
1661493900000|2022-08-26 06:05:00|11132.6|11130.6|11135|11133|11135|11133|11132.6|11130.6|192
1661494200000|2022-08-26 06:10:00|11134.6|11132.6|11132.6|11130.6|11135|11133|11131.9|11129.9|137
1661494500000|2022-08-26 06:15:00|11131.9|11129.9|11132.6|11130.6|11132.6|11130.6|11131.1|11129.1|174
1661494800000|2022-08-26 06:20:00|11131.9|11129.9|11130.3|11128.3|11131.9|11129.9|11129.5|11127.5|408
1661495100000|2022-08-26 06:25:00|11131.1|11129.1|11131.1|11129.1|11131.1|11129.1|11130.3|11128.3|297
1661495400000|2022-08-26 06:30:00|11130.7|11128.7|11132.6|11130.6|11133.4|11131.4|11130.3|11128.3|611
1661495700000|2022-08-26 06:35:00|11133.4|11131.4|11129.5|11127.5|11133.4|11131.4|11129.5|11127.5|570
1661496000000|2022-08-26 06:40:00|11129.9|11127.9|11127.2|11125.2|11129.9|11127.9|11127.2|11125.2|1098
1661496300000|2022-08-26 06:45:00|11127.6|11125.6|11129.1|11127.1|11129.5|11127.5|11127.2|11125.2|445
1661496600000|2022-08-26 06:50:00|11129.5|11127.5|11131.5|11129.5|11131.9|11129.9|11128.7|11126.7|621
1661496900000|2022-08-26 06:55:00|11131.1|11129.1|11131.9|11129.9|11131.9|11129.9|11130.7|11128.7|484
1661497200000|2022-08-26 07:00:00|11131.1|11129.1|11130.3|11128.3|11131.9|11129.9|11128|11126|1020
1661497500000|2022-08-26 07:05:00|11129.9|11127.9|11128.7|11126.7|11130.3|11128.3|11127.2|11125.2|487
1661497800000|2022-08-26 07:10:00|11128.3|11126.3|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|732
1661498100000|2022-08-26 07:15:00|11126.8|11124.8|11122.9|11120.9|11127.2|11125.2|11122.5|11120.5|2393
1661498400000|2022-08-26 07:20:00|11123.3|11121.3|11125.6|11123.6|11126.4|11124.4|11122.5|11120.5|690
1661498700000|2022-08-26 07:25:00|11124.8|11122.8|11124|11122|11125.2|11123.2|11123.3|11121.3|972
1661499000000|2022-08-26 07:30:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11120.1|11118.1|2420
1661499300000|2022-08-26 07:35:00|11121.7|11119.7|11120.1|11118.1|11122.5|11120.5|11118.6|11116.6|1483
1661499600000|2022-08-26 07:40:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|1549
1661499900000|2022-08-26 07:45:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|3294
1661500200000|2022-08-26 07:50:00|11121.3|11119.3|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|2241
1661500500000|2022-08-26 07:55:00|11122.1|11120.1|11119.4|11117.4|11122.5|11120.5|11119.4|11117.4|10318
1661500800000|2022-08-26 08:00:00|11120.1|11118.1|11121.7|11119.7|11121.7|11119.7|11118.6|11116.6|6858
1661501100000|2022-08-26 08:05:00|11121.3|11119.3|11120.9|11118.9|11122.5|11120.5|11119.4|11117.4|2748
1661501400000|2022-08-26 08:10:00|11121.3|11119.3|11120.1|11118.1|11122.5|11120.5|11120.1|11118.1|2499
1661501700000|2022-08-26 08:15:00|11120.5|11118.5|11121.7|11119.7|11122.5|11120.5|11120.5|11118.5|1110
1661502000000|2022-08-26 08:20:00|11122.1|11120.1|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|1384
1661502300000|2022-08-26 08:25:00|11122.9|11120.9|11123.3|11121.3|11124.8|11122.8|11121.7|11119.7|3897
1661502600000|2022-08-26 08:30:00|11123.7|11121.7|11121.7|11119.7|11123.7|11121.7|11120.9|11118.9|19140
1661502900000|2022-08-26 08:35:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11120.9|11118.9|1622
1661503200000|2022-08-26 08:40:00|11124|11122|11122.5|11120.5|11124|11122|11121.7|11119.7|2226
1661503500000|2022-08-26 08:45:00|11122.9|11120.9|11123.3|11121.3|11124.4|11122.4|11122.5|11120.5|3927
1661503800000|2022-08-26 08:50:00|11122.5|11120.5|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|1374
1661504100000|2022-08-26 08:55:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|1448
1661504400000|2022-08-26 09:00:00|11122.9|11120.9|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|1907
1661504700000|2022-08-26 09:05:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|6168
1661505000000|2022-08-26 09:10:00|11119.8|11117.8|11121.7|11119.7|11121.7|11119.7|11119.8|11117.8|1241
1661505300000|2022-08-26 09:15:00|11122.1|11120.1|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|4646
1661505600000|2022-08-26 09:20:00|11122.1|11120.1|11121.7|11119.7|11122.5|11120.5|11121.3|11119.3|3702
1661505900000|2022-08-26 09:25:00|11120.9|11118.9|11121.7|11119.7|11122.5|11120.5|11120.9|11118.9|12777
1661506200000|2022-08-26 09:30:00|11121.3|11119.3|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|6060
1661506500000|2022-08-26 09:35:00|11120.9|11118.9|11120.9|11118.9|11121.7|11119.7|11120.9|11118.9|1672
1661506800000|2022-08-26 09:40:00|11121.3|11119.3|11123.3|11121.3|11123.3|11121.3|11121.3|11119.3|2318
1661507100000|2022-08-26 09:45:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11120.9|11118.9|1979
1661507400000|2022-08-26 09:50:00|11122.9|11120.9|11122.5|11120.5|11124|11122|11122.5|11120.5|1442
1661507700000|2022-08-26 09:55:00|11122.9|11120.9|11121.7|11119.7|11123.3|11121.3|11121.7|11119.7|1252
1661508000000|2022-08-26 10:00:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.1|11120.1|1308
1661508300000|2022-08-26 10:05:00|11122.9|11120.9|11120.1|11118.1|11123.3|11121.3|11120.1|11118.1|1841
1661508600000|2022-08-26 10:10:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|4922
1661508900000|2022-08-26 10:15:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11119.4|11117.4|1799
1661509200000|2022-08-26 10:20:00|11120.5|11118.5|11120.9|11118.9|11121.7|11119.7|11120.1|11118.1|8245
1661509500000|2022-08-26 10:25:00|11121.7|11119.7|11122.5|11120.5|11122.5|11120.5|11120.9|11118.9|1998
1661509800000|2022-08-26 10:30:00|11122.1|11120.1|11122.5|11120.5|11123.3|11121.3|11120.9|11118.9|1561
1661510100000|2022-08-26 10:35:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11120.9|11118.9|1482
1661510400000|2022-08-26 10:40:00|11121.7|11119.7|11123.3|11121.3|11123.3|11121.3|11121.7|11119.7|1631
1661510700000|2022-08-26 10:45:00|11124|11122|11124.8|11122.8|11125.2|11123.2|11124|11122|2700
1661511000000|2022-08-26 10:50:00|11125.2|11123.2|11124|11122|11125.6|11123.6|11124|11122|1425
1661511300000|2022-08-26 10:55:00|11124.8|11122.8|11125.6|11123.6|11126|11124|11124.8|11122.8|9056
1661511600000|2022-08-26 11:00:00|11126.4|11124.4|11125.6|11123.6|11126.4|11124.4|11125.6|11123.6|2657
1661511900000|2022-08-26 11:05:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11125.6|11123.6|1958
1661512200000|2022-08-26 11:10:00|11127.2|11125.2|11126.4|11124.4|11127.2|11125.2|11125.6|11123.6|2489
1661512500000|2022-08-26 11:15:00|11125.6|11123.6|11127.2|11125.2|11127.6|11125.6|11125.6|11123.6|1411
1661512800000|2022-08-26 11:20:00|11128|11126|11128|11126|11128.7|11126.7|11128|11126|1654
1661513100000|2022-08-26 11:25:00|11127.6|11125.6|11130.3|11128.3|11130.3|11128.3|11127.2|11125.2|1329
1661513400000|2022-08-26 11:30:00|11129.5|11127.5|11128|11126|11130.3|11128.3|11127.2|11125.2|4933
1661513700000|2022-08-26 11:35:00|11127.6|11125.6|11128|11126|11128.7|11126.7|11126.8|11124.8|6542
1661514000000|2022-08-26 11:40:00|11128.7|11126.7|11126.4|11124.4|11128.7|11126.7|11126.4|11124.4|7073
1661514300000|2022-08-26 11:45:00|11127.2|11125.2|11126|11124|11127.2|11125.2|11125.6|11123.6|7701
1661514600000|2022-08-26 11:50:00|11126.4|11124.4|11126.4|11124.4|11126.4|11124.4|11124.8|11122.8|12296
1661514900000|2022-08-26 11:55:00|11127.2|11125.2|11127.2|11125.2|11127.6|11125.6|11126.4|11124.4|37430
1661515200000|2022-08-26 12:00:00|11128|11126|11126.4|11124.4|11128|11126|11124.8|11122.8|3381
1661515500000|2022-08-26 12:05:00|11127.2|11125.2|11126.4|11124.4|11128|11126|11124.8|11122.8|7486
1661515800000|2022-08-26 12:10:00|11127.2|11125.2|11127.2|11125.2|11129.5|11127.5|11127.2|11125.2|4391
1661516100000|2022-08-26 12:15:00|11126.8|11124.8|11129.5|11127.5|11130.3|11128.3|11125.6|11123.6|10710
1661516400000|2022-08-26 12:20:00|11128.7|11126.7|11125.6|11123.6|11128.7|11126.7|11123.3|11121.3|9663
1661516700000|2022-08-26 12:25:00|11125.2|11123.2|11122.5|11120.5|11125.6|11123.6|11122.1|11120.1|4763
1661517000000|2022-08-26 12:30:00|11123.3|11121.3|11138.1|11136.1|11145.9|11143.9|11122.1|11120.1|10606
1661517300000|2022-08-26 12:35:00|11137.3|11135.3|11138.9|11136.9|11138.9|11136.9|11132.6|11130.6|5728
1661517600000|2022-08-26 12:40:00|11139.3|11137.3|11129.5|11127.5|11141.2|11139.2|11127.2|11125.2|6448
1661517900000|2022-08-26 12:45:00|11128.7|11126.7|11135|11133|11135.8|11133.8|11127.2|11125.2|7664
1661518200000|2022-08-26 12:50:00|11135.8|11133.8|11132.6|11130.6|11137.3|11135.3|11129.5|11127.5|12970
1661518500000|2022-08-26 12:55:00|11133.4|11131.4|11135.8|11133.8|11138.5|11136.5|11133.4|11131.4|4716
1661518800000|2022-08-26 13:00:00|11136.5|11134.5|11135|11133|11143.6|11141.6|11134.2|11132.2|9556
1661519100000|2022-08-26 13:05:00|11135.4|11133.4|11137.3|11135.3|11138.1|11136.1|11132.6|11130.6|5703
1661519400000|2022-08-26 13:10:00|11138.1|11136.1|11149.8|11147.8|11153|11151|11138.1|11136.1|7659
1661519700000|2022-08-26 13:15:00|11149|11147|11146.7|11144.7|11149.8|11147.8|11145.9|11143.9|8374
1661520000000|2022-08-26 13:20:00|11145.9|11143.9|11142.8|11140.8|11147.5|11145.5|11142|11140|4153
1661520300000|2022-08-26 13:25:00|11142.4|11140.4|11127.2|11125.2|11143.6|11141.6|11124.8|11122.8|7185
1661520600000|2022-08-26 13:30:00|11126.4|11124.4|11131.1|11129.1|11131.1|11129.1|11120.9|11118.9|27184
1661520900000|2022-08-26 13:35:00|11130.3|11128.3|11128|11126|11135.8|11133.8|11126.4|11124.4|6972
1661521200000|2022-08-26 13:40:00|11127.6|11125.6|11133.4|11131.4|11134.2|11132.2|11126.4|11124.4|8716
1661521500000|2022-08-26 13:45:00|11132.6|11130.6|11131.9|11129.9|11136.5|11134.5|11128.7|11126.7|15907
1661521800000|2022-08-26 13:50:00|11132.6|11130.6|11136.5|11134.5|11137.3|11135.3|11128|11126|10761
1661522100000|2022-08-26 13:55:00|11137.3|11135.3|11135.4|11133.4|11138.9|11136.9|11133.4|11131.4|5687
1661522400000|2022-08-26 14:00:00|11135|11133|11113.9|11111.9|11136.9|11134.9|11110.4|11108.4|10023
1661522700000|2022-08-26 14:05:00|11114.3|11112.3|11130.3|11128.3|11130.3|11128.3|11110|11108|5355
1661523000000|2022-08-26 14:10:00|11131.1|11129.1|11133.4|11131.4|11145.1|11143.1|11131.1|11129.1|5202
1661523300000|2022-08-26 14:15:00|11134.2|11132.2|11125.6|11123.6|11137.3|11135.3|11122.5|11120.5|7186
1661523600000|2022-08-26 14:20:00|11124.8|11122.8|11122.5|11120.5|11128.7|11126.7|11117|11115|3589
1661523900000|2022-08-26 14:25:00|11122.1|11120.1|11110.8|11108.8|11122.1|11120.1|11106.9|11104.9|6701
1661524200000|2022-08-26 14:30:00|11110|11108|11120.9|11118.9|11120.9|11118.9|11110|11108|9025
1661524500000|2022-08-26 14:35:00|11120.5|11118.5|11121.7|11119.7|11124.8|11122.8|11119.4|11117.4|2773
1661524800000|2022-08-26 14:40:00|11122.5|11120.5|11122.5|11120.5|11126.4|11124.4|11120.1|11118.1|2876
1661525100000|2022-08-26 14:45:00|11123.3|11121.3|11125.6|11123.6|11130.3|11128.3|11118.6|11116.6|3370
1661525400000|2022-08-26 14:50:00|11124.8|11122.8|11120.1|11118.1|11125.6|11123.6|11119.4|11117.4|2889
1661525700000|2022-08-26 14:55:00|11120.9|11118.9|11122.1|11120.1|11122.5|11120.5|11118.6|11116.6|5699
1661526000000|2022-08-26 15:00:00|11122.5|11120.5|11131.1|11129.1|11131.1|11129.1|11121.7|11119.7|4341
1661526300000|2022-08-26 15:05:00|11131.9|11129.9|11128.7|11126.7|11131.9|11129.9|11125.6|11123.6|2556
1661526600000|2022-08-26 15:10:00|11128.3|11126.3|11125.6|11123.6|11129.5|11127.5|11124|11122|8087
1661526900000|2022-08-26 15:15:00|11126|11124|11125.6|11123.6|11128|11126|11123.3|11121.3|37301
1661527200000|2022-08-26 15:20:00|11125.2|11123.2|11126.4|11124.4|11126.4|11124.4|11118.6|11116.6|6204
1661527500000|2022-08-26 15:25:00|11126.8|11124.8|11128.7|11126.7|11128.7|11126.7|11122.5|11120.5|3477
1661527800000|2022-08-26 15:30:00|11129.5|11127.5|11126.4|11124.4|11129.5|11127.5|11125.6|11123.6|8599
1661528100000|2022-08-26 15:35:00|11127.2|11125.2|11134.2|11132.2|11135|11133|11126.4|11124.4|3375
1661528400000|2022-08-26 15:40:00|11133.8|11131.8|11135.8|11133.8|11136.5|11134.5|11133.4|11131.4|3152
1661528700000|2022-08-26 15:45:00|11135.4|11133.4|11131.9|11129.9|11137.3|11135.3|11131.9|11129.9|8467
1661529000000|2022-08-26 15:50:00|11131.5|11129.5|11131.1|11129.1|11135|11133|11130.3|11128.3|3172
1661529300000|2022-08-26 15:55:00|11130.3|11128.3|11127.2|11125.2|11130.3|11128.3|11127.2|11125.2|3269
1661529600000|2022-08-26 16:00:00|11126.4|11124.4|11126.4|11124.4|11129.5|11127.5|11126.4|11124.4|3026
1661529900000|2022-08-26 16:05:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11123.3|11121.3|12774
1661530200000|2022-08-26 16:10:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|5828
1661530500000|2022-08-26 16:15:00|11126.4|11124.4|11124.8|11122.8|11128|11126|11124.4|11122.4|2805
1661530800000|2022-08-26 16:20:00|11125.6|11123.6|11124.8|11122.8|11125.6|11123.6|11124|11122|2777
1661531100000|2022-08-26 16:25:00|11124|11122|11120.1|11118.1|11124.8|11122.8|11119.4|11117.4|5228
1661531400000|2022-08-26 16:30:00|11119.8|11117.8|11120.9|11118.9|11122.5|11120.5|11118.6|11116.6|7098
1661531700000|2022-08-26 16:35:00|11120.1|11118.1|11122.5|11120.5|11123.3|11121.3|11120.1|11118.1|8345
1661532000000|2022-08-26 16:40:00|11121.7|11119.7|11117.8|11115.8|11122.5|11120.5|11117.8|11115.8|5133
1661532300000|2022-08-26 16:45:00|11117|11115|11123.3|11121.3|11124|11122|11117|11115|5664
1661532600000|2022-08-26 16:50:00|11122.5|11120.5|11120.1|11118.1|11123.3|11121.3|11119.8|11117.8|7625
1661532900000|2022-08-26 16:55:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11118.6|11116.6|9527
1661533200000|2022-08-26 17:00:00|11119.4|11117.4|11120.9|11118.9|11121.7|11119.7|11119.4|11117.4|5528
1661533500000|2022-08-26 17:05:00|11120.1|11118.1|11118.6|11116.6|11120.1|11118.1|11117.8|11115.8|3542
1661533800000|2022-08-26 17:10:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|4008
1661534100000|2022-08-26 17:15:00|11118.6|11116.6|11117|11115|11120.9|11118.9|11117|11115|14819
1661534400000|2022-08-26 17:20:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|6494
1661534700000|2022-08-26 17:25:00|11118.2|11116.2|11120.9|11118.9|11120.9|11118.9|11117|11115|2150
1661535000000|2022-08-26 17:30:00|11120.1|11118.1|11120.1|11118.1|11120.1|11118.1|11119.4|11117.4|4200
1661535300000|2022-08-26 17:35:00|11120.9|11118.9|11120.1|11118.1|11121.7|11119.7|11120.1|11118.1|8332
1661535600000|2022-08-26 17:40:00|11119.4|11117.4|11122.5|11120.5|11122.5|11120.5|11119.4|11117.4|2410
1661535900000|2022-08-26 17:45:00|11122.1|11120.1|11124|11122|11124|11122|11120.9|11118.9|6369
1661536200000|2022-08-26 17:50:00|11123.3|11121.3|11124.8|11122.8|11124.8|11122.8|11122.5|11120.5|3450
1661536500000|2022-08-26 17:55:00|11124|11122|11123.3|11121.3|11124|11122|11122.5|11120.5|9259
1661536800000|2022-08-26 18:00:00|11122.5|11120.5|11126.4|11124.4|11126.4|11124.4|11122.5|11120.5|3797
1661537100000|2022-08-26 18:05:00|11125.6|11123.6|11124|11122|11126.4|11124.4|11124|11122|2084
1661537400000|2022-08-26 18:10:00|11124.8|11122.8|11122.5|11120.5|11124.8|11122.8|11121.7|11119.7|2519
1661537700000|2022-08-26 18:15:00|11123.3|11121.3|11122.5|11120.5|11124|11122|11122.5|11120.5|2455
1661538000000|2022-08-26 18:20:00|11123.3|11121.3|11124|11122|11124|11122|11123.3|11121.3|1869
1661538300000|2022-08-26 18:25:00|11123.3|11121.3|11124|11122|11124|11122|11122.5|11120.5|1586
1661538600000|2022-08-26 18:30:00|11124.8|11122.8|11124|11122|11124.8|11122.8|11123.3|11121.3|7749
1661538900000|2022-08-26 18:35:00|11124.8|11122.8|11125.6|11123.6|11126.4|11124.4|11123.3|11121.3|1424
1661539200000|2022-08-26 18:40:00|11126.4|11124.4|11125.6|11123.6|11126.4|11124.4|11124.8|11122.8|2560
1661539500000|2022-08-26 18:45:00|11124.8|11122.8|11127.2|11125.2|11128|11126|11124.8|11122.8|2336
1661539800000|2022-08-26 18:50:00|11128|11126|11126.4|11124.4|11128|11126|11126.4|11124.4|8895
1661540100000|2022-08-26 18:55:00|11127.2|11125.2|11122.5|11120.5|11127.2|11125.2|11122.5|11120.5|7120
1661540400000|2022-08-26 19:00:00|11123.3|11121.3|11122.5|11120.5|11123.3|11121.3|11121.7|11119.7|2645
1661540700000|2022-08-26 19:05:00|11121.7|11119.7|11124|11122|11124|11122|11121.7|11119.7|2463
1661541000000|2022-08-26 19:10:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11122.5|11120.5|26726
1661541300000|2022-08-26 19:15:00|11122.9|11120.9|11118.6|11116.6|11124.8|11122.8|11118.6|11116.6|4212
1661541600000|2022-08-26 19:20:00|11117.8|11115.8|11117.8|11115.8|11118.6|11116.6|11117|11115|3167
1661541900000|2022-08-26 19:25:00|11117|11115|11116.2|11114.2|11117|11115|11114.7|11112.7|1778
1661542200000|2022-08-26 19:30:00|11117.8|11115.8|11116.2|11114.2|11118.6|11116.6|11116.2|11114.2|2081
1661542500000|2022-08-26 19:35:00|11115.8|11113.8|11117|11115|11117|11115|11115.5|11113.5|1014
1661542800000|2022-08-26 19:40:00|11117.8|11115.8|11118.6|11116.6|11118.6|11116.6|11117|11115|636
1661543100000|2022-08-26 19:45:00|11117.8|11115.8|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|2521
1661543400000|2022-08-26 19:50:00|11117|11115|11120.1|11118.1|11120.1|11118.1|11117|11115|1052
1661543700000|2022-08-26 19:55:00|11120.9|11118.9|11120.1|11118.1|11120.9|11118.9|11117.8|11115.8|8122
1661544000000|2022-08-26 20:00:00|11120.9|11118.9|11122.5|11120.5|11122.5|11120.5|11120.1|11118.1|4227
1661544300000|2022-08-26 20:05:00|11123.3|11121.3|11124|11122|11124.8|11122.8|11123.3|11121.3|601
1661544600000|2022-08-26 20:10:00|11123.3|11121.3|11123.3|11121.3|11124|11122|11123.3|11121.3|7575
1661544900000|2022-08-26 20:15:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|805
1661545200000|2022-08-26 20:20:00|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|11122.5|11120.5|608
1661545500000|2022-08-26 20:25:00|11123.3|11121.3|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|668
1661545800000|2022-08-26 20:30:00|11122.5|11120.5|11123.3|11121.3|11123.3|11121.3|11122.5|11120.5|627
1661546100000|2022-08-26 20:35:00|11124|11122|11123.3|11121.3|11124|11122|11123.3|11121.3|202
1661546400000|2022-08-26 20:40:00|11124|11122|11124.8|11122.8|11125.6|11123.6|11124|11122|496
1661546700000|2022-08-26 20:45:00|11124.4|11122.4|11128|11126|11128|11126|11124|11122|325
1661547000000|2022-08-26 20:50:00|11127.6|11125.6|11127.2|11125.2|11128|11126|11126.4|11124.4|499
1661547300000|2022-08-26 20:55:00|11128|11126|11114.3|11112.3|11128|11126|11113.9|11111.9|11278
1661724000000|2022-08-28 22:00:00|11108.8|11106.8|11102.2|11100.2|11108.8|11106.8|11101.4|11099.4|2280
1661724300000|2022-08-28 22:05:00|11103|11101|11104.5|11102.5|11105.3|11103.3|11103|11101|439
1661724600000|2022-08-28 22:10:00|11103.7|11101.7|11104.5|11102.5|11105.3|11103.3|11103.7|11101.7|146
1661724900000|2022-08-28 22:15:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|119
1661725200000|2022-08-28 22:20:00|11105.3|11103.3|11104.5|11102.5|11105.3|11103.3|11104.5|11102.5|284
1661725500000|2022-08-28 22:25:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|44
1661725800000|2022-08-28 22:30:00|11104.9|11102.9|11105.3|11103.3|11105.3|11103.3|11104.5|11102.5|171
1661726100000|2022-08-28 22:35:00|11106.1|11104.1|11106.9|11104.9|11106.9|11104.9|11106.1|11104.1|381
1661726400000|2022-08-28 22:40:00|||||||||127
1661726700000|2022-08-28 22:45:00|||||||||92
1661727000000|2022-08-28 22:50:00|11106.1|11104.1|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|245
1661727300000|2022-08-28 22:55:00|11105.7|11103.7|11106.1|11104.1|11106.1|11104.1|11105.7|11103.7|304
1661727600000|2022-08-28 23:00:00|11105.3|11103.3|11105.3|11103.3|11106.1|11104.1|11105.3|11103.3|243
1661727900000|2022-08-28 23:05:00|||||||||309
1661728200000|2022-08-28 23:10:00|11104.5|11102.5|11104.5|11102.5|11104.5|11102.5|11104.5|11102.5|147
1661728500000|2022-08-28 23:15:00|||||||||41
1661728800000|2022-08-28 23:20:00|11103.7|11101.7|11101.4|11099.4|11103.7|11101.7|11101.4|11099.4|423
1661729100000|2022-08-28 23:25:00|11100.6|11098.6|11099.8|11097.8|11101.4|11099.4|11099.8|11097.8|696
1661729400000|2022-08-28 23:30:00|11099.4|11097.4|11098.3|11096.3|11099.8|11097.8|11098.3|11096.3|644
1661729700000|2022-08-28 23:35:00|11099|11097|11096.7|11094.7|11099|11097|11096.7|11094.7|401
1661730000000|2022-08-28 23:40:00|11097.1|11095.1|11097.5|11095.5|11097.5|11095.5|11096.7|11094.7|359
1661730300000|2022-08-28 23:45:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|316
1661730600000|2022-08-28 23:50:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11097.5|11095.5|359
1661730900000|2022-08-28 23:55:00|11097.5|11095.5|11098.3|11096.3|11098.3|11096.3|11097.5|11095.5|109
1661731200000|2022-08-29 00:00:00|11097.5|11095.5|11095.1|11093.1|11098.3|11096.3|11095.1|11093.1|1137
1661731500000|2022-08-29 00:05:00|11094.4|11092.4|11091.2|11089.2|11094.8|11092.8|11089.7|11087.7|1714
1661731800000|2022-08-29 00:10:00|11090.5|11088.5|11086.5|11084.5|11091.2|11089.2|11086.5|11084.5|1945
1661732100000|2022-08-29 00:15:00|11086.9|11084.9|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|2061
1661732400000|2022-08-29 00:20:00|11087.3|11085.3|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|1039
1661732700000|2022-08-29 00:25:00|11085.8|11083.8|11089.7|11087.7|11089.7|11087.7|11085.8|11083.8|1673
1661733000000|2022-08-29 00:30:00|11090.5|11088.5|11091.2|11089.2|11092|11090|11089.7|11087.7|715
1661733300000|2022-08-29 00:35:00|11091.6|11089.6|11090.5|11088.5|11091.6|11089.6|11090.5|11088.5|798
1661733600000|2022-08-29 00:40:00|11089.7|11087.7|11087.3|11085.3|11090.5|11088.5|11087.3|11085.3|1050
1661733900000|2022-08-29 00:45:00|11086.5|11084.5|11088.1|11086.1|11088.1|11086.1|11086.5|11084.5|601
1661734200000|2022-08-29 00:50:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|585
1661734500000|2022-08-29 00:55:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|563
1661734800000|2022-08-29 01:00:00|11088.9|11086.9|11091.2|11089.2|11091.2|11089.2|11088.9|11086.9|428
1661735100000|2022-08-29 01:05:00|11092|11090|11093.6|11091.6|11094.4|11092.4|11091.2|11089.2|931
1661735400000|2022-08-29 01:10:00|11094|11092|11092.8|11090.8|11094.4|11092.4|11092.8|11090.8|249
1661735700000|2022-08-29 01:15:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|307
1661736000000|2022-08-29 01:20:00|11091.2|11089.2|11088.9|11086.9|11091.2|11089.2|11088.1|11086.1|408
1661736300000|2022-08-29 01:25:00|11088.5|11086.5|11085.8|11083.8|11088.5|11086.5|11085.8|11083.8|295
1661736600000|2022-08-29 01:30:00|11085|11083|11081.9|11079.9|11086.5|11084.5|11081.9|11079.9|1513
1661736900000|2022-08-29 01:35:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.1|11079.1|732
1661737200000|2022-08-29 01:40:00|11081.5|11079.5|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|1128
1661737500000|2022-08-29 01:45:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|548
1661737800000|2022-08-29 01:50:00|11083.8|11081.8|11085.8|11083.8|11085.8|11083.8|11083.4|11081.4|462
1661738100000|2022-08-29 01:55:00|11085|11083|11082.6|11080.6|11085|11083|11082.3|11080.3|445
1661738400000|2022-08-29 02:00:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|577
1661738700000|2022-08-29 02:05:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|451
1661739000000|2022-08-29 02:10:00|11083.4|11081.4|11085|11083|11085|11083|11083.4|11081.4|449
1661739300000|2022-08-29 02:15:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|352
1661739600000|2022-08-29 02:20:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|120
1661739900000|2022-08-29 02:25:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|1254
1661740200000|2022-08-29 02:30:00|11085.8|11083.8|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|542
1661740500000|2022-08-29 02:35:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.4|11083.4|416
1661740800000|2022-08-29 02:40:00|11085|11083|11081.9|11079.9|11085.8|11083.8|11081.9|11079.9|972
1661741100000|2022-08-29 02:45:00|||||||||97
1661741400000|2022-08-29 02:50:00|11081.1|11079.1|11080.3|11078.3|11081.1|11079.1|11080.3|11078.3|341
1661741700000|2022-08-29 02:55:00|11080.7|11078.7|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|418
1661742000000|2022-08-29 03:00:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|101
1661742300000|2022-08-29 03:05:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|263
1661742600000|2022-08-29 03:10:00|11077.2|11075.2|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|846
1661742900000|2022-08-29 03:15:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074|11072|893
1661743200000|2022-08-29 03:20:00|11075.6|11073.6|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|389
1661743500000|2022-08-29 03:25:00|11075.6|11073.6|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|362
1661743800000|2022-08-29 03:30:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|276
1661744100000|2022-08-29 03:35:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11074.8|11072.8|1249
1661744400000|2022-08-29 03:40:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11076.4|11074.4|359
1661744700000|2022-08-29 03:45:00|11076.4|11074.4|11076.4|11074.4|11076.8|11074.8|11075.6|11073.6|759
1661745000000|2022-08-29 03:50:00|11075.6|11073.6|11074.8|11072.8|11075.6|11073.6|11074|11072|1119
1661745300000|2022-08-29 03:55:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|259
1661745600000|2022-08-29 04:00:00|11076|11074|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|1933
1661745900000|2022-08-29 04:05:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|143
1661746200000|2022-08-29 04:10:00|11078|11076|11077.6|11075.6|11078|11076|11077.6|11075.6|394
1661746500000|2022-08-29 04:15:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|253
1661746800000|2022-08-29 04:20:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|366
1661747100000|2022-08-29 04:25:00|11076.4|11074.4|11074.8|11072.8|11076.4|11074.4|11074.8|11072.8|248
1661747400000|2022-08-29 04:30:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|673
1661747700000|2022-08-29 04:35:00|11072.5|11070.5|11074|11072|11074|11072|11071.7|11069.7|697
1661748000000|2022-08-29 04:40:00|11073.7|11071.7|11072.5|11070.5|11074|11072|11071.7|11069.7|534
1661748300000|2022-08-29 04:45:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|354
1661748600000|2022-08-29 04:50:00|11074|11072|11077.2|11075.2|11077.2|11075.2|11073.3|11071.3|542
1661748900000|2022-08-29 04:55:00|11077.6|11075.6|11078|11076|11078|11076|11077.2|11075.2|1329
1661749200000|2022-08-29 05:00:00|11077.6|11075.6|11078.7|11076.7|11080.3|11078.3|11077.2|11075.2|943
1661749500000|2022-08-29 05:05:00|11078|11076|11074.8|11072.8|11078|11076|11074.8|11072.8|228
1661749800000|2022-08-29 05:10:00|11074|11072|11074.8|11072.8|11076.4|11074.4|11074|11072|374
1661750100000|2022-08-29 05:15:00|11075.6|11073.6|11079.5|11077.5|11079.5|11077.5|11075.6|11073.6|719
1661750400000|2022-08-29 05:20:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|477
1661750700000|2022-08-29 05:25:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.1|11079.1|382
1661751000000|2022-08-29 05:30:00|11082.6|11080.6|11081.1|11079.1|11082.6|11080.6|11080.3|11078.3|379
1661751300000|2022-08-29 05:35:00|11080.3|11078.3|11083.4|11081.4|11084.2|11082.2|11080.3|11078.3|618
1661751600000|2022-08-29 05:40:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1603
1661751900000|2022-08-29 05:45:00|11084.2|11082.2|11085|11083|11085.8|11083.8|11083.4|11081.4|1092
1661752200000|2022-08-29 05:50:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|912
1661752500000|2022-08-29 05:55:00|11083.4|11081.4|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|812
1661752800000|2022-08-29 06:00:00|11083.4|11081.4|11085.8|11083.8|11086.5|11084.5|11082.6|11080.6|1637
1661753100000|2022-08-29 06:05:00|11086.5|11084.5|11085|11083|11087.3|11085.3|11085|11083|814
1661753400000|2022-08-29 06:10:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|921
1661753700000|2022-08-29 06:15:00|11085|11083|11084.2|11082.2|11085|11083|11083.4|11081.4|967
1661754000000|2022-08-29 06:20:00|11083.4|11081.4|11085.8|11083.8|11085.8|11083.8|11082.6|11080.6|4704
1661754300000|2022-08-29 06:25:00|11085|11083|11085|11083|11086.5|11084.5|11084.2|11082.2|2393
1661754600000|2022-08-29 06:30:00|11084.2|11082.2|11081.9|11079.9|11085|11083|11081.9|11079.9|717
1661754900000|2022-08-29 06:35:00|11082.3|11080.3|11084.6|11082.6|11085|11083|11082.3|11080.3|661
1661755200000|2022-08-29 06:40:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|1260
1661755500000|2022-08-29 06:45:00|11084.2|11082.2|11079.5|11077.5|11085|11083|11079.5|11077.5|1393
1661755800000|2022-08-29 06:50:00|11079.9|11077.9|11081.9|11079.9|11082.6|11080.6|11079.5|11077.5|1523
1661756100000|2022-08-29 06:55:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|1316
1661756400000|2022-08-29 07:00:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|835
1661756700000|2022-08-29 07:05:00|11080.7|11078.7|11079.5|11077.5|11081.1|11079.1|11079.5|11077.5|966
1661757000000|2022-08-29 07:10:00|11080.3|11078.3|11081.9|11079.9|11082.6|11080.6|11079.5|11077.5|805
1661757300000|2022-08-29 07:15:00|11082.6|11080.6|11073.3|11071.3|11082.6|11080.6|11072.5|11070.5|1018
1661757600000|2022-08-29 07:20:00|11072.9|11070.9|11079.5|11077.5|11079.5|11077.5|11072.5|11070.5|1621
1661757900000|2022-08-29 07:25:00|11078.7|11076.7|11076.4|11074.4|11078.7|11076.7|11076.4|11074.4|571
1661758200000|2022-08-29 07:30:00|11076|11074|11077.6|11075.6|11078.7|11076.7|11075.6|11073.6|2337
1661758500000|2022-08-29 07:35:00|11077.2|11075.2|11076.8|11074.8|11077.6|11075.6|11074|11072|1233
1661758800000|2022-08-29 07:40:00|11076.4|11074.4|11075.6|11073.6|11078|11076|11075.6|11073.6|3399
1661759100000|2022-08-29 07:45:00|11076.4|11074.4|11075.6|11073.6|11077.2|11075.2|11075.6|11073.6|539
1661759400000|2022-08-29 07:50:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.3|11071.3|4110
1661759700000|2022-08-29 07:55:00|11073.3|11071.3|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|1111
1661760000000|2022-08-29 08:00:00|11074|11072|11078|11076|11078|11076|11074|11072|1114
1661760300000|2022-08-29 08:05:00|11078.3|11076.3|11076.8|11074.8|11078.7|11076.7|11076.4|11074.4|1868
1661760600000|2022-08-29 08:10:00|11076.4|11074.4|11076.4|11074.4|11076.4|11074.4|11075.6|11073.6|4779
1661760900000|2022-08-29 08:15:00|11075.6|11073.6|11076.8|11074.8|11077.2|11075.2|11075.6|11073.6|541
1661761200000|2022-08-29 08:20:00|11076.4|11074.4|11076.4|11074.4|11078|11076|11075.6|11073.6|442
1661761500000|2022-08-29 08:25:00|11077.2|11075.2|11074|11072|11077.2|11075.2|11074|11072|923
1661761800000|2022-08-29 08:30:00|11074.4|11072.4|11074.8|11072.8|11075.6|11073.6|11073.3|11071.3|1890
1661762100000|2022-08-29 08:35:00|11075.6|11073.6|11078|11076|11078|11076|11075.6|11073.6|2423
1661762400000|2022-08-29 08:40:00|11078.7|11076.7|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|644
1661762700000|2022-08-29 08:45:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|915
1661763000000|2022-08-29 08:50:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11079.5|11077.5|557
1661763300000|2022-08-29 08:55:00|11081.5|11079.5|11078|11076|11081.9|11079.9|11078|11076|2135
1661763600000|2022-08-29 09:00:00|11078.7|11076.7|11077.2|11075.2|11078.7|11076.7|11077.2|11075.2|1162
1661763900000|2022-08-29 09:05:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11076.4|11074.4|824
1661764200000|2022-08-29 09:10:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11077.2|11075.2|936
1661764500000|2022-08-29 09:15:00|11077.2|11075.2|11077.2|11075.2|11077.2|11075.2|11075.6|11073.6|4206
1661764800000|2022-08-29 09:20:00|11076.4|11074.4|11078|11076|11078|11076|11076.4|11074.4|436
1661765100000|2022-08-29 09:25:00|11078.7|11076.7|11078.7|11076.7|11079.5|11077.5|11078|11076|1142
1661765400000|2022-08-29 09:30:00|11079.1|11077.1|11078.7|11076.7|11079.5|11077.5|11078.7|11076.7|815
1661765700000|2022-08-29 09:35:00|11078|11076|11078.7|11076.7|11079.5|11077.5|11078|11076|604
1661766000000|2022-08-29 09:40:00|11078|11076|11077.2|11075.2|11078|11076|11077.2|11075.2|229
1661766300000|2022-08-29 09:45:00|11078|11076|11078|11076|11078|11076|11077.2|11075.2|612
1661766600000|2022-08-29 09:50:00|11078.7|11076.7|11078|11076|11078.7|11076.7|11078|11076|482
1661766900000|2022-08-29 09:55:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|871
1661767200000|2022-08-29 10:00:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|1238
1661767500000|2022-08-29 10:05:00|11080.3|11078.3|11078.7|11076.7|11080.3|11078.3|11078|11076|3030
1661767800000|2022-08-29 10:10:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|841
1661768100000|2022-08-29 10:15:00|11078.7|11076.7|11081.9|11079.9|11082.6|11080.6|11078.7|11076.7|868
1661768400000|2022-08-29 10:20:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|745
1661768700000|2022-08-29 10:25:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|2962
1661769000000|2022-08-29 10:30:00|11079.5|11077.5|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|2808
1661769300000|2022-08-29 10:35:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|475
1661769600000|2022-08-29 10:40:00|11080.3|11078.3|11083.4|11081.4|11083.4|11081.4|11080.3|11078.3|711
1661769900000|2022-08-29 10:45:00|11082.6|11080.6|11085|11083|11085|11083|11082.6|11080.6|528
1661770200000|2022-08-29 10:50:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085|11083|1220
1661770500000|2022-08-29 10:55:00|11085|11083|11085|11083|11085.8|11083.8|11085|11083|624
1661770800000|2022-08-29 11:00:00|11084.2|11082.2|11085.8|11083.8|11086.5|11084.5|11084.2|11082.2|1974
1661771100000|2022-08-29 11:05:00|11085|11083|11085|11083|11086.5|11084.5|11083.4|11081.4|1319
1661771400000|2022-08-29 11:10:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11083.4|11081.4|828
1661771700000|2022-08-29 11:15:00|11083.8|11081.8|11085|11083|11086.5|11084.5|11082.6|11080.6|1334
1661772000000|2022-08-29 11:20:00|11084.2|11082.2|11081.1|11079.1|11084.2|11082.2|11080.3|11078.3|878
1661772300000|2022-08-29 11:25:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11081.1|11079.1|810
1661772600000|2022-08-29 11:30:00|11082.6|11080.6|11085.8|11083.8|11086.5|11084.5|11082.6|11080.6|936
1661772900000|2022-08-29 11:35:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|693
1661773200000|2022-08-29 11:40:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1136
1661773500000|2022-08-29 11:45:00|11086.5|11084.5|11082.6|11080.6|11086.5|11084.5|11082.6|11080.6|19291
1661773800000|2022-08-29 11:50:00|11083.4|11081.4|11082.6|11080.6|11086.5|11084.5|11082.6|11080.6|19560
1661774100000|2022-08-29 11:55:00|11083.4|11081.4|11086.5|11084.5|11087.3|11085.3|11083.4|11081.4|1850
1661774400000|2022-08-29 12:00:00|11086.9|11084.9|11088.1|11086.1|11090.5|11088.5|11086.5|11084.5|6963
1661774700000|2022-08-29 12:05:00|11087.3|11085.3|11089.7|11087.7|11089.7|11087.7|11087.3|11085.3|1213
1661775000000|2022-08-29 12:10:00|11089.3|11087.3|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|5963
1661775300000|2022-08-29 12:15:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|2203
1661775600000|2022-08-29 12:20:00|11089.7|11087.7|11094.4|11092.4|11096.7|11094.7|11089.7|11087.7|4499
1661775900000|2022-08-29 12:25:00|11093.6|11091.6|11097.5|11095.5|11099|11097|11093.6|11091.6|2629
1661776200000|2022-08-29 12:30:00|11096.7|11094.7|11092|11090|11099|11097|11090.5|11088.5|3310
1661776500000|2022-08-29 12:35:00|11092.8|11090.8|11095.1|11093.1|11096.7|11094.7|11092.8|11090.8|23407
1661776800000|2022-08-29 12:40:00|11094.4|11092.4|11092.8|11090.8|11095.1|11093.1|11092.8|11090.8|8294
1661777100000|2022-08-29 12:45:00|11093.6|11091.6|11092|11090|11095.9|11093.9|11091.2|11089.2|24108
1661777400000|2022-08-29 12:50:00|11092.8|11090.8|11095.1|11093.1|11096.7|11094.7|11092.8|11090.8|2146
1661777700000|2022-08-29 12:55:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11095.9|11093.9|2493
1661778000000|2022-08-29 13:00:00|11096.7|11094.7|11096.7|11094.7|11100.6|11098.6|11094.4|11092.4|2528
1661778300000|2022-08-29 13:05:00|11097.5|11095.5|11100.6|11098.6|11101.4|11099.4|11095.9|11093.9|3977
1661778600000|2022-08-29 13:10:00|11101.4|11099.4|11098.3|11096.3|11102.2|11100.2|11098.3|11096.3|4315
1661778900000|2022-08-29 13:15:00|11097.5|11095.5|11098.3|11096.3|11099|11097|11095.9|11093.9|4478
1661779200000|2022-08-29 13:20:00|11098.7|11096.7|11099|11097|11101.4|11099.4|11097.5|11095.5|4334
1661779500000|2022-08-29 13:25:00|11099.4|11097.4|11102.2|11100.2|11102.2|11100.2|11099|11097|2233
1661779800000|2022-08-29 13:30:00|11101.4|11099.4|11096.7|11094.7|11102.2|11100.2|11096.7|11094.7|4455
1661780100000|2022-08-29 13:35:00|11095.9|11093.9|11099.8|11097.8|11099.8|11097.8|11093.6|11091.6|7978
1661780400000|2022-08-29 13:40:00|11099|11097|11095.1|11093.1|11099.8|11097.8|11094.4|11092.4|1843
1661780700000|2022-08-29 13:45:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|2573
1661781000000|2022-08-29 13:50:00|11095.1|11093.1|11091.2|11089.2|11095.1|11093.1|11091.2|11089.2|6779
1661781300000|2022-08-29 13:55:00|11092|11090|11088.9|11086.9|11093.6|11091.6|11088.9|11086.9|3898
1661781600000|2022-08-29 14:00:00|11089.7|11087.7|11095.9|11093.9|11095.9|11093.9|11088.9|11086.9|5900
1661781900000|2022-08-29 14:05:00|11096.7|11094.7|11099.8|11097.8|11099.8|11097.8|11096.7|11094.7|4059
1661782200000|2022-08-29 14:10:00|11100.6|11098.6|11098.3|11096.3|11100.6|11098.6|11097.5|11095.5|7159
1661782500000|2022-08-29 14:15:00|11099|11097|11095.1|11093.1|11099|11097|11095.1|11093.1|1127
1661782800000|2022-08-29 14:20:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11093.6|11091.6|30308
1661783100000|2022-08-29 14:25:00|11095.9|11093.9|11092|11090|11095.9|11093.9|11092|11090|3489
1661783400000|2022-08-29 14:30:00|11092.8|11090.8|11090.5|11088.5|11092.8|11090.8|11089.7|11087.7|4559
1661783700000|2022-08-29 14:35:00|11091.2|11089.2|11088.9|11086.9|11092|11090|11088.9|11086.9|2787
1661784000000|2022-08-29 14:40:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11088.1|11086.1|5526
1661784300000|2022-08-29 14:45:00|11090.8|11088.8|11092|11090|11092|11090|11090.5|11088.5|4720
1661784600000|2022-08-29 14:50:00|11092.8|11090.8|11092|11090|11094|11092|11092|11090|2836
1661784900000|2022-08-29 14:55:00|11092.8|11090.8|11092|11090|11093.6|11091.6|11092|11090|933
1661785200000|2022-08-29 15:00:00|11092.8|11090.8|11097.5|11095.5|11097.5|11095.5|11092|11090|2918
1661785500000|2022-08-29 15:05:00|11098.3|11096.3|11099|11097|11100.6|11098.6|11098.3|11096.3|3149
1661785800000|2022-08-29 15:10:00|11098.3|11096.3|11099.8|11097.8|11099.8|11097.8|11097.5|11095.5|10438
1661786100000|2022-08-29 15:15:00|11100.6|11098.6|11096.7|11094.7|11100.6|11098.6|11095.9|11093.9|2258
1661786400000|2022-08-29 15:20:00|11097.5|11095.5|11096.7|11094.7|11099|11097|11095.1|11093.1|28251
1661786700000|2022-08-29 15:25:00|11095.9|11093.9|11092.8|11090.8|11096.7|11094.7|11092.8|11090.8|2159
1661787000000|2022-08-29 15:30:00|11092.4|11090.4|11091.2|11089.2|11093.6|11091.6|11091.2|11089.2|2412
1661787300000|2022-08-29 15:35:00|11092|11090|11092|11090|11092.8|11090.8|11091.2|11089.2|3039
1661787600000|2022-08-29 15:40:00|11091.2|11089.2|11087.3|11085.3|11092|11090|11087.3|11085.3|2443
1661787900000|2022-08-29 15:45:00|11088.1|11086.1|11091.2|11089.2|11091.2|11089.2|11087.3|11085.3|8600
1661788200000|2022-08-29 15:50:00|11090.5|11088.5|11089.7|11087.7|11092|11090|11088.9|11086.9|2437
1661788500000|2022-08-29 15:55:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|4987
1661788800000|2022-08-29 16:00:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|1468
1661789100000|2022-08-29 16:05:00|11088.9|11086.9|11088.1|11086.1|11089.7|11087.7|11086.5|11084.5|5315
1661789400000|2022-08-29 16:10:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|4662
1661789700000|2022-08-29 16:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|1445
1661790000000|2022-08-29 16:20:00|11087.3|11085.3|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|16437
1661790300000|2022-08-29 16:25:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|428
1661790600000|2022-08-29 16:30:00|11089.7|11087.7|11091.2|11089.2|11092|11090|11088.9|11086.9|4486
1661790900000|2022-08-29 16:35:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|26739
1661791200000|2022-08-29 16:40:00|11091.2|11089.2|11092|11090|11092|11090|11090.5|11088.5|6112
1661791500000|2022-08-29 16:45:00|11091.2|11089.2|11093.6|11091.6|11093.6|11091.6|11090.5|11088.5|2790
1661791800000|2022-08-29 16:50:00|11092.8|11090.8|11092.8|11090.8|11093.6|11091.6|11092|11090|3610
1661792100000|2022-08-29 16:55:00|11093.6|11091.6|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|3095
1661792400000|2022-08-29 17:00:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|2633
1661792700000|2022-08-29 17:05:00|11095.9|11093.9|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|1492
1661793000000|2022-08-29 17:10:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11095.9|11093.9|2264
1661793300000|2022-08-29 17:15:00|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|11095.1|11093.1|1362
1661793600000|2022-08-29 17:20:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|725
1661793900000|2022-08-29 17:25:00|11093.6|11091.6|11095.9|11093.9|11095.9|11093.9|11093.6|11091.6|19652
1661794200000|2022-08-29 17:30:00|||||||||4560
1661794500000|2022-08-29 17:35:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|7702
1661794800000|2022-08-29 17:40:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|1705
1661795100000|2022-08-29 17:45:00|11095.1|11093.1|11096.7|11094.7|11097.5|11095.5|11095.1|11093.1|2180
1661795400000|2022-08-29 17:50:00|11097.1|11095.1|11095.9|11093.9|11097.5|11095.5|11095.9|11093.9|997
1661795700000|2022-08-29 17:55:00|11095.1|11093.1|11095.1|11093.1|11095.9|11093.9|11094.4|11092.4|1756
1661796000000|2022-08-29 18:00:00|11095.9|11093.9|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|892
1661796300000|2022-08-29 18:05:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|1309
1661796600000|2022-08-29 18:10:00|11095.9|11093.9|11094.4|11092.4|11095.9|11093.9|11094.4|11092.4|2394
1661796900000|2022-08-29 18:15:00|11093.6|11091.6|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1829
1661797200000|2022-08-29 18:20:00|11094.4|11092.4|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1380
1661797500000|2022-08-29 18:25:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|681
1661797800000|2022-08-29 18:30:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11091.2|11089.2|2462
1661798100000|2022-08-29 18:35:00|11092.8|11090.8|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|8350
1661798400000|2022-08-29 18:40:00|11094|11092|11095.1|11093.1|11095.1|11093.1|11094|11092|2119
1661798700000|2022-08-29 18:45:00|11094.4|11092.4|11092|11090|11094.4|11092.4|11092|11090|1527
1661799000000|2022-08-29 18:50:00|11092.4|11090.4|11090.5|11088.5|11092.8|11090.8|11090.5|11088.5|1388
1661799300000|2022-08-29 18:55:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11089.7|11087.7|4002
1661799600000|2022-08-29 19:00:00|11091.2|11089.2|11091.2|11089.2|11092|11090|11091.2|11089.2|3203
1661799900000|2022-08-29 19:05:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|2432
1661800200000|2022-08-29 19:10:00|11092|11090|11092|11090|11093.6|11091.6|11092|11090|1547
1661800500000|2022-08-29 19:15:00|11091.2|11089.2|11090.5|11088.5|11092|11090|11090.5|11088.5|10857
1661800800000|2022-08-29 19:20:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|2446
1661801100000|2022-08-29 19:25:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|2541
1661801400000|2022-08-29 19:30:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|2545
1661801700000|2022-08-29 19:35:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|904
1661802000000|2022-08-29 19:40:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|2630
1661802300000|2022-08-29 19:45:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|798
1661802600000|2022-08-29 19:50:00|11092|11090|11093.6|11091.6|11093.6|11091.6|11092|11090|14279
1661802900000|2022-08-29 19:55:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|11933
1661803200000|2022-08-29 20:00:00|11092.8|11090.8|11093.6|11091.6|11093.6|11091.6|11091.2|11089.2|8303
1661803500000|2022-08-29 20:05:00|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|4396
1661803800000|2022-08-29 20:10:00|11093.6|11091.6|11092|11090|11094.4|11092.4|11092|11090|3969
1661804100000|2022-08-29 20:15:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|1528
1661804400000|2022-08-29 20:20:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11092|11090|714
1661804700000|2022-08-29 20:25:00|11092|11090|11092|11090|11092|11090|11091.2|11089.2|977
1661805000000|2022-08-29 20:30:00|11091.2|11089.2|11092|11090|11092.8|11090.8|11091.2|11089.2|3188
1661805300000|2022-08-29 20:35:00|11092.8|11090.8|11092.8|11090.8|11093.6|11091.6|11092.8|11090.8|2367
1661805600000|2022-08-29 20:40:00|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|11092.8|11090.8|6780
1661805900000|2022-08-29 20:45:00|11092.8|11090.8|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|1560
1661806200000|2022-08-29 20:50:00|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|11093.6|11091.6|2838
1661806500000|2022-08-29 20:55:00|11094|11092|11095.9|11093.9|11096.3|11094.3|11094|11092|3137
1661810400000|2022-08-29 22:00:00|11095.1|11093.1|11098.3|11096.3|11099.8|11097.8|11094.4|11092.4|518
1661810700000|2022-08-29 22:05:00|11096.7|11094.7|11095.1|11093.1|11096.7|11094.7|11095.1|11093.1|309
1661811000000|2022-08-29 22:10:00|11095.9|11093.9|11095.1|11093.1|11095.9|11093.9|11094.4|11092.4|87
1661811300000|2022-08-29 22:15:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11094.4|11092.4|69
1661811900000|2022-08-29 22:25:00|11095.9|11093.9|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|22
1661812200000|2022-08-29 22:30:00|11094.4|11092.4|11096.7|11094.7|11096.7|11094.7|11094.4|11092.4|258
1661812500000|2022-08-29 22:35:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|66
1661812800000|2022-08-29 22:40:00|11097.5|11095.5|11095.9|11093.9|11097.5|11095.5|11095.1|11093.1|290
1661813100000|2022-08-29 22:45:00|11096.7|11094.7|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|68
1661813400000|2022-08-29 22:50:00|11097.5|11095.5|11096.7|11094.7|11097.5|11095.5|11096.7|11094.7|3655
1661813700000|2022-08-29 22:55:00|||||||||99
1661814000000|2022-08-29 23:00:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|39
1661814300000|2022-08-29 23:05:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|104
1661814600000|2022-08-29 23:10:00|11095.1|11093.1|11095.9|11093.9|11096.3|11094.3|11095.1|11093.1|41
1661814900000|2022-08-29 23:15:00|11095.5|11093.5|11095.1|11093.1|11095.9|11093.9|11095.1|11093.1|74
1661815200000|2022-08-29 23:20:00|11095.9|11093.9|11096.7|11094.7|11096.7|11094.7|11095.9|11093.9|28
1661815500000|2022-08-29 23:25:00|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|11095.9|11093.9|81
1661815800000|2022-08-29 23:30:00|11095.1|11093.1|11095.9|11093.9|11096.7|11094.7|11095.1|11093.1|163
1661816100000|2022-08-29 23:35:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|2029
1661816400000|2022-08-29 23:40:00|11095.1|11093.1|11095.9|11093.9|11095.9|11093.9|11095.1|11093.1|351
1661816700000|2022-08-29 23:45:00|11096.3|11094.3|11097.9|11095.9|11099|11097|11095.9|11093.9|1266
1661817000000|2022-08-29 23:50:00|11098.3|11096.3|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|334
1661817300000|2022-08-29 23:55:00|11099.4|11097.4|11099.8|11097.8|11099.8|11097.8|11099|11097|119
1661817600000|2022-08-30 00:00:00|11100.6|11098.6|11102.2|11100.2|11102.2|11100.2|11099.8|11097.8|714
1661817900000|2022-08-30 00:05:00|11101.8|11099.8|11101.4|11099.4|11102.2|11100.2|11100.6|11098.6|674
1661818200000|2022-08-30 00:10:00|11100.6|11098.6|11102.2|11100.2|11102.2|11100.2|11100.6|11098.6|120
1661818500000|2022-08-30 00:15:00|11101.8|11099.8|11103|11101|11103.7|11101.7|11101.4|11099.4|779
1661818800000|2022-08-30 00:20:00|11102.2|11100.2|11102.2|11100.2|11103|11101|11101.4|11099.4|522
1661819100000|2022-08-30 00:25:00|11101.4|11099.4|11102.2|11100.2|11103|11101|11101.4|11099.4|102
1661819400000|2022-08-30 00:30:00|11103|11101|11102.2|11100.2|11103|11101|11102.2|11100.2|66
1661819700000|2022-08-30 00:35:00|11101.4|11099.4|11099.8|11097.8|11101.8|11099.8|11099.8|11097.8|247
1661820000000|2022-08-30 00:40:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|164
1661820300000|2022-08-30 00:45:00|11100.6|11098.6|11099|11097|11100.6|11098.6|11099|11097|241
1661820600000|2022-08-30 00:50:00|11099.8|11097.8|11101.4|11099.4|11101.4|11099.4|11099.8|11097.8|475
1661820900000|2022-08-30 00:55:00|11100.6|11098.6|11100.6|11098.6|11101.4|11099.4|11100.6|11098.6|157
1661821200000|2022-08-30 01:00:00|11099.8|11097.8|11100.6|11098.6|11100.6|11098.6|11099.8|11097.8|129
1661821500000|2022-08-30 01:05:00|11101|11099|11101.4|11099.4|11101.4|11099.4|11100.6|11098.6|92
1661821800000|2022-08-30 01:10:00|11101|11099|11100.6|11098.6|11101.4|11099.4|11099.8|11097.8|122
1661822100000|2022-08-30 01:15:00|11100.2|11098.2|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|1102
1661822400000|2022-08-30 01:20:00|11099|11097|11096.7|11094.7|11099|11097|11096.7|11094.7|828
1661822700000|2022-08-30 01:25:00|11097.5|11095.5|11098.3|11096.3|11098.3|11096.3|11096.7|11094.7|297
1661823000000|2022-08-30 01:30:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|266
1661823300000|2022-08-30 01:35:00|11100.2|11098.2|11099.8|11097.8|11100.6|11098.6|11098.3|11096.3|1807
1661823600000|2022-08-30 01:40:00|11099.4|11097.4|11099.8|11097.8|11100.6|11098.6|11099.4|11097.4|3944
1661823900000|2022-08-30 01:45:00|11099|11097|11097.5|11095.5|11099|11097|11096.7|11094.7|267
1661824200000|2022-08-30 01:50:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|170
1661824500000|2022-08-30 01:55:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|804
1661824800000|2022-08-30 02:00:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|507
1661825100000|2022-08-30 02:05:00|11099.8|11097.8|11098.3|11096.3|11099.8|11097.8|11098.3|11096.3|318
1661825400000|2022-08-30 02:10:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11098.3|11096.3|893
1661825700000|2022-08-30 02:15:00|11099|11097|11099|11097|11099.8|11097.8|11098.3|11096.3|207
1661826000000|2022-08-30 02:20:00|11099.8|11097.8|11099|11097|11099.8|11097.8|11099|11097|282
1661826300000|2022-08-30 02:25:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|137
1661826600000|2022-08-30 02:30:00|11099|11097|11097.5|11095.5|11099|11097|11097.5|11095.5|334
1661826900000|2022-08-30 02:35:00|11096.7|11094.7|11097.5|11095.5|11097.5|11095.5|11095.9|11093.9|1164
1661827200000|2022-08-30 02:40:00|11096.7|11094.7|11097.5|11095.5|11097.5|11095.5|11096.7|11094.7|46
1661827500000|2022-08-30 02:45:00|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|11096.7|11094.7|469
1661827800000|2022-08-30 02:50:00|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|228
1661828100000|2022-08-30 02:55:00|11098.3|11096.3|11099|11097|11099|11097|11097.5|11095.5|350
1661828400000|2022-08-30 03:00:00|11098.3|11096.3|11099|11097|11099|11097|11098.3|11096.3|101
1661828700000|2022-08-30 03:05:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|1127
1661829000000|2022-08-30 03:10:00|11099|11097|11099|11097|11099|11097|11098.3|11096.3|93
1661829300000|2022-08-30 03:15:00|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|11098.3|11096.3|67
1661829600000|2022-08-30 03:20:00|11099|11097|11099|11097|11099|11097|11099|11097|76
1661829900000|2022-08-30 03:25:00|11099.4|11097.4|11099.8|11097.8|11099.8|11097.8|11099|11097|263
1661830200000|2022-08-30 03:30:00|11099|11097|11099|11097|11099|11097|11099|11097|46
1661830500000|2022-08-30 03:35:00|11099.8|11097.8|11099.8|11097.8|11099.8|11097.8|11099.8|11097.8|51
1661830800000|2022-08-30 03:40:00|11099|11097|11099.8|11097.8|11099.8|11097.8|11099|11097|112
1661831100000|2022-08-30 03:45:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|2283
1661831400000|2022-08-30 03:50:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|137
1661831700000|2022-08-30 03:55:00|||||||||97
1661832000000|2022-08-30 04:00:00|11100.6|11098.6|11099.8|11097.8|11100.6|11098.6|11099.8|11097.8|143
1661832300000|2022-08-30 04:05:00|11100.6|11098.6|11100.6|11098.6|11100.6|11098.6|11099.8|11097.8|224
1661832600000|2022-08-30 04:10:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11100.6|11098.6|136
1661832900000|2022-08-30 04:15:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|134
1661833200000|2022-08-30 04:20:00|11101.4|11099.4|11102.2|11100.2|11102.2|11100.2|11101.4|11099.4|26
1661833500000|2022-08-30 04:25:00|11101.4|11099.4|11101.4|11099.4|11101.4|11099.4|11100.6|11098.6|167
1661833800000|2022-08-30 04:30:00|11102.2|11100.2|11108.4|11106.4|11108.4|11106.4|11101.4|11099.4|1469
1661834100000|2022-08-30 04:35:00|11109.2|11107.2|11110|11108|11110.8|11108.8|11107.6|11105.6|6270
1661834400000|2022-08-30 04:40:00|11109.2|11107.2|11108.4|11106.4|11110.8|11108.8|11108.4|11106.4|592
1661834700000|2022-08-30 04:45:00|11108|11106|11107.6|11105.6|11108.4|11106.4|11106.1|11104.1|427
1661835000000|2022-08-30 04:50:00|11106.9|11104.9|11108.4|11106.4|11109.2|11107.2|11106.9|11104.9|1325
1661835300000|2022-08-30 04:55:00|11108.8|11106.8|11110.8|11108.8|11110.8|11108.8|11108.4|11106.4|293
1661835600000|2022-08-30 05:00:00|11111.5|11109.5|11111.5|11109.5|11111.5|11109.5|11110.8|11108.8|250
1661835900000|2022-08-30 05:05:00|11112.3|11110.3|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|579
1661836200000|2022-08-30 05:10:00|11110|11108|11110|11108|11110|11108|11109.2|11107.2|239
1661836500000|2022-08-30 05:15:00|11109.2|11107.2|11107.6|11105.6|11109.2|11107.2|11107.6|11105.6|229
1661836800000|2022-08-30 05:20:00|11106.9|11104.9|11107.6|11105.6|11107.6|11105.6|11106.9|11104.9|199
1661837100000|2022-08-30 05:25:00|11108.4|11106.4|11107.6|11105.6|11108.4|11106.4|11106.9|11104.9|233
1661837400000|2022-08-30 05:30:00|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|11108.4|11106.4|192
1661837700000|2022-08-30 05:35:00|11109.2|11107.2|11108.4|11106.4|11109.2|11107.2|11108.4|11106.4|211
1661838000000|2022-08-30 05:40:00|11109.2|11107.2|11110|11108|11110|11108|11108.4|11106.4|139
1661838300000|2022-08-30 05:45:00|11109.2|11107.2|11106.9|11104.9|11110|11108|11106.9|11104.9|379
1661838600000|2022-08-30 05:50:00|11106.5|11104.5|11106.9|11104.9|11107.6|11105.6|11106.1|11104.1|774
1661838900000|2022-08-30 05:55:00|11107.6|11105.6|11106.9|11104.9|11108.4|11106.4|11106.9|11104.9|213
1661839200000|2022-08-30 06:00:00|11106.1|11104.1|11104.5|11102.5|11107.6|11105.6|11103.7|11101.7|1444
1661839500000|2022-08-30 06:05:00|11103.7|11101.7|11102.2|11100.2|11104.5|11102.5|11102.2|11100.2|730
1661839800000|2022-08-30 06:10:00|11103|11101|11103|11101|11104.5|11102.5|11103|11101|1940
1661840100000|2022-08-30 06:15:00|11102.2|11100.2|11104.5|11102.5|11104.5|11102.5|11102.2|11100.2|869
1661840400000|2022-08-30 06:20:00|11103.7|11101.7|11105.3|11103.3|11106.9|11104.9|11103.7|11101.7|647
1661840700000|2022-08-30 06:25:00|11106.1|11104.1|11106.1|11104.1|11106.9|11104.9|11104.5|11102.5|1319
1661841000000|2022-08-30 06:30:00|11105.3|11103.3|11103|11101|11105.3|11103.3|11102.2|11100.2|670
1661841300000|2022-08-30 06:35:00|11102.2|11100.2|11098.3|11096.3|11103|11101|11098.3|11096.3|628
1661841600000|2022-08-30 06:40:00|11098.7|11096.7|11096.7|11094.7|11099.8|11097.8|11096.7|11094.7|728
1661841900000|2022-08-30 06:45:00|11095.9|11093.9|11096.7|11094.7|11097.5|11095.5|11095.1|11093.1|781
1661842200000|2022-08-30 06:50:00|11095.9|11093.9|11099|11097|11099|11097|11095.9|11093.9|823
1661842500000|2022-08-30 06:55:00|11098.3|11096.3|11099|11097|11099|11097|11096.7|11094.7|7973
1661842800000|2022-08-30 07:00:00|11098.3|11096.3|11095.1|11093.1|11102.2|11100.2|11094.4|11092.4|1852
1661843100000|2022-08-30 07:05:00|11095.9|11093.9|11096.7|11094.7|11099|11097|11094.4|11092.4|1503
1661843400000|2022-08-30 07:10:00|11097.5|11095.5|11099.8|11097.8|11100.6|11098.6|11095.9|11093.9|1446
1661843700000|2022-08-30 07:15:00|11099|11097|11095.1|11093.1|11099|11097|11092.8|11090.8|2006
1661844000000|2022-08-30 07:20:00|11095.9|11093.9|11095.9|11093.9|11098.3|11096.3|11094.4|11092.4|1147
1661844300000|2022-08-30 07:25:00|11096.7|11094.7|11096.7|11094.7|11098.3|11096.3|11095.1|11093.1|1244
1661844600000|2022-08-30 07:30:00|11097.5|11095.5|11097.5|11095.5|11097.5|11095.5|11094.4|11092.4|1103
1661844900000|2022-08-30 07:35:00|11096.7|11094.7|11095.9|11093.9|11099|11097|11095.1|11093.1|827
1661845200000|2022-08-30 07:40:00|11096.3|11094.3|11099.8|11097.8|11100.6|11098.6|11095.9|11093.9|560
1661845500000|2022-08-30 07:45:00|11100.6|11098.6|11101.4|11099.4|11102.2|11100.2|11099|11097|1404
1661845800000|2022-08-30 07:50:00|11100.6|11098.6|11101.4|11099.4|11103|11101|11100.6|11098.6|7044
1661846100000|2022-08-30 07:55:00|11100.6|11098.6|11101.4|11099.4|11102.2|11100.2|11100.6|11098.6|703
1661846400000|2022-08-30 08:00:00|11101.8|11099.8|11109.2|11107.2|11109.2|11107.2|11101.4|11099.4|3021
1661846700000|2022-08-30 08:05:00|11110|11108|11112.3|11110.3|11112.3|11110.3|11108.4|11106.4|3409
1661847000000|2022-08-30 08:10:00|11110.8|11108.8|11113.9|11111.9|11115.5|11113.5|11110.8|11108.8|3809
1661847300000|2022-08-30 08:15:00|11113.1|11111.1|11116.2|11114.2|11116.2|11114.2|11113.1|11111.1|1598
1661847600000|2022-08-30 08:20:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|6221
1661847900000|2022-08-30 08:25:00|11113.9|11111.9|11114.7|11112.7|11115.5|11113.5|11111.5|11109.5|6225
1661848200000|2022-08-30 08:30:00|11115.5|11113.5|11116.2|11114.2|11117|11115|11114.7|11112.7|1762
1661848500000|2022-08-30 08:35:00|11115.5|11113.5|11113.9|11111.9|11117|11115|11113.1|11111.1|11184
1661848800000|2022-08-30 08:40:00|11113.1|11111.1|11111.5|11109.5|11113.1|11111.1|11110.8|11108.8|519
1661849100000|2022-08-30 08:45:00|11110.8|11108.8|11113.9|11111.9|11113.9|11111.9|11110|11108|2464
1661849400000|2022-08-30 08:50:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|962
1661849700000|2022-08-30 08:55:00|11113.9|11111.9|11111.5|11109.5|11113.9|11111.9|11110.8|11108.8|1449
1661850000000|2022-08-30 09:00:00|11112.3|11110.3|11114.7|11112.7|11115.5|11113.5|11110.8|11108.8|1784
1661850300000|2022-08-30 09:05:00|11115.5|11113.5|11113.1|11111.1|11115.5|11113.5|11113.1|11111.1|1689
1661850600000|2022-08-30 09:10:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|10376
1661850900000|2022-08-30 09:15:00|11113.9|11111.9|11114.7|11112.7|11114.7|11112.7|11113.1|11111.1|722
1661851200000|2022-08-30 09:20:00|11115.5|11113.5|11115.5|11113.5|11115.5|11113.5|11113.9|11111.9|517
1661851500000|2022-08-30 09:25:00|11114.7|11112.7|11112.3|11110.3|11115.5|11113.5|11111.5|11109.5|871
1661851800000|2022-08-30 09:30:00|11113.1|11111.1|11115.5|11113.5|11115.5|11113.5|11112.3|11110.3|502
1661852100000|2022-08-30 09:35:00|11114.7|11112.7|11113.9|11111.9|11115.5|11113.5|11113.9|11111.9|468
1661852400000|2022-08-30 09:40:00|11114.7|11112.7|11113.1|11111.1|11115.5|11113.5|11112.3|11110.3|11138
1661852700000|2022-08-30 09:45:00|11113.9|11111.9|11110.8|11108.8|11114.7|11112.7|11110|11108|1927
1661853000000|2022-08-30 09:50:00|11111.5|11109.5|11111.5|11109.5|11112.3|11110.3|11110.8|11108.8|960
1661853300000|2022-08-30 09:55:00|11112.3|11110.3|11111.5|11109.5|11113.1|11111.1|11111.5|11109.5|679
1661853600000|2022-08-30 10:00:00|11111.9|11109.9|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|1139
1661853900000|2022-08-30 10:05:00|11111.5|11109.5|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|328
1661854200000|2022-08-30 10:10:00|11111.5|11109.5|11113.1|11111.1|11113.1|11111.1|11110|11108|350
1661854500000|2022-08-30 10:15:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|211
1661854800000|2022-08-30 10:20:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|369
1661855100000|2022-08-30 10:25:00|11113.1|11111.1|11113.1|11111.1|11113.9|11111.9|11113.1|11111.1|269
1661855400000|2022-08-30 10:30:00|11112.3|11110.3|11112.3|11110.3|11113.1|11111.1|11111.5|11109.5|394
1661855700000|2022-08-30 10:35:00|11111.5|11109.5|11112.3|11110.3|11113.9|11111.9|11111.5|11109.5|5854
1661856000000|2022-08-30 10:40:00|11113.1|11111.1|11113.9|11111.9|11114.7|11112.7|11112.3|11110.3|553
1661856300000|2022-08-30 10:45:00|11114.7|11112.7|11113.9|11111.9|11114.7|11112.7|11113.9|11111.9|1084
1661856600000|2022-08-30 10:50:00|11113.1|11111.1|11114.7|11112.7|11114.7|11112.7|11112.3|11110.3|846
1661856900000|2022-08-30 10:55:00|11115.5|11113.5|11116.2|11114.2|11116.2|11114.2|11114.7|11112.7|1915
1661857200000|2022-08-30 11:00:00|11115.5|11113.5|11117|11115|11117|11115|11114.7|11112.7|1359
1661857500000|2022-08-30 11:05:00|11116.2|11114.2|11117.8|11115.8|11117.8|11115.8|11116.2|11114.2|3075
1661857800000|2022-08-30 11:10:00|11117|11115|11117|11115|11117.8|11115.8|11116.2|11114.2|1969
1661858100000|2022-08-30 11:15:00|11117.8|11115.8|11116.2|11114.2|11117.8|11115.8|11116.2|11114.2|320
1661858400000|2022-08-30 11:20:00|11117|11115|11117.8|11115.8|11118.6|11116.6|11116.2|11114.2|576
1661858700000|2022-08-30 11:25:00|11117|11115|11116.2|11114.2|11117|11115|11116.2|11114.2|1147
1661859000000|2022-08-30 11:30:00|11116.6|11114.6|11115.5|11113.5|11116.6|11114.6|11115.5|11113.5|737
1661859300000|2022-08-30 11:35:00|11115.8|11113.8|11112.3|11110.3|11115.8|11113.8|11111.5|11109.5|6130
1661859600000|2022-08-30 11:40:00|11113.1|11111.1|11113.1|11111.1|11113.1|11111.1|11111.5|11109.5|1514
1661859900000|2022-08-30 11:45:00|11112.3|11110.3|11113.1|11111.1|11113.9|11111.9|11112.3|11110.3|1152
1661860200000|2022-08-30 11:50:00|11112.3|11110.3|11110.8|11108.8|11112.3|11110.3|11110.8|11108.8|1479
1661860500000|2022-08-30 11:55:00|11111.5|11109.5|11112.3|11110.3|11112.3|11110.3|11110.8|11108.8|762
1661860800000|2022-08-30 12:00:00|11113.1|11111.1|11110|11108|11113.9|11111.9|11110|11108|1168
1661861100000|2022-08-30 12:05:00|11110.8|11108.8|11109.2|11107.2|11111.5|11109.5|11108.4|11106.4|1093
1661861400000|2022-08-30 12:10:00|11108.4|11106.4|11109.2|11107.2|11109.2|11107.2|11106.1|11104.1|1227
1661861700000|2022-08-30 12:15:00|11110|11108|11107.6|11105.6|11111.5|11109.5|11106.1|11104.1|1897
1661862000000|2022-08-30 12:20:00|11108|11106|11104.5|11102.5|11109.2|11107.2|11103.7|11101.7|2829
1661862300000|2022-08-30 12:25:00|11104.9|11102.9|11105.3|11103.3|11105.3|11103.3|11101.4|11099.4|3195
1661862600000|2022-08-30 12:30:00|11104.5|11102.5|11101.4|11099.4|11104.5|11102.5|11101.4|11099.4|3057
1661862900000|2022-08-30 12:35:00|11102.2|11100.2|11104.5|11102.5|11105.3|11103.3|11102.2|11100.2|2479
1661863200000|2022-08-30 12:40:00|11105.3|11103.3|11099.8|11097.8|11105.3|11103.3|11095.9|11093.9|4843
1661863500000|2022-08-30 12:45:00|11100.6|11098.6|11095.9|11093.9|11100.6|11098.6|11095.9|11093.9|13877
1661863800000|2022-08-30 12:50:00|11096.7|11094.7|11093.6|11091.6|11096.7|11094.7|11092.8|11090.8|12084
1661864100000|2022-08-30 12:55:00|11094.4|11092.4|11093.6|11091.6|11095.9|11093.9|11092.8|11090.8|4966
1661864400000|2022-08-30 13:00:00|11092.8|11090.8|11092.8|11090.8|11095.1|11093.1|11091.2|11089.2|3887
1661864700000|2022-08-30 13:05:00|11092|11090|11089.7|11087.7|11092.8|11090.8|11088.9|11086.9|4293
1661865000000|2022-08-30 13:10:00|11090.5|11088.5|11092.8|11090.8|11093.6|11091.6|11089.7|11087.7|3609
1661865300000|2022-08-30 13:15:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|3809
1661865600000|2022-08-30 13:20:00|11092|11090|11092.8|11090.8|11093.6|11091.6|11090.5|11088.5|4712
1661865900000|2022-08-30 13:25:00|11092|11090|11091.2|11089.2|11092|11090|11089.7|11087.7|2316
1661866200000|2022-08-30 13:30:00|11090.5|11088.5|11094.4|11092.4|11095.9|11093.9|11090.5|11088.5|7144
1661866500000|2022-08-30 13:35:00|11095.1|11093.1|11099|11097|11099|11097|11094.4|11092.4|5235
1661866800000|2022-08-30 13:40:00|11099.8|11097.8|11103|11101|11103|11101|11097.1|11095.1|5389
1661867100000|2022-08-30 13:45:00|11102.6|11100.6|11104.5|11102.5|11106.1|11104.1|11101.4|11099.4|4264
1661867400000|2022-08-30 13:50:00|11105.3|11103.3|11106.9|11104.9|11106.9|11104.9|11103.7|11101.7|3536
1661867700000|2022-08-30 13:55:00|11106.1|11104.1|11102.2|11100.2|11106.9|11104.9|11101.4|11099.4|5736
1661868000000|2022-08-30 14:00:00|11097.9|11095.9|11097.5|11095.5|11099.8|11097.8|11090.5|11088.5|8672
1661868300000|2022-08-30 14:05:00|11098.3|11096.3|11088.1|11086.1|11098.3|11096.3|11088.1|11086.1|7374
1661868600000|2022-08-30 14:10:00|11088.9|11086.9|11087.3|11085.3|11091.2|11089.2|11085.8|11083.8|5449
1661868900000|2022-08-30 14:15:00|11086.5|11084.5|11080.3|11078.3|11087.3|11085.3|11080.3|11078.3|8113
1661869200000|2022-08-30 14:20:00|11081.1|11079.1|11081.1|11079.1|11083.4|11081.4|11080.3|11078.3|3990
1661869500000|2022-08-30 14:25:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|4896
1661869800000|2022-08-30 14:30:00|11079.5|11077.5|11071.7|11069.7|11079.5|11077.5|11070.1|11068.1|8951
1661870100000|2022-08-30 14:35:00|11072.5|11070.5|11080.3|11078.3|11081.1|11079.1|11071.7|11069.7|5035
1661870400000|2022-08-30 14:40:00|11081.1|11079.1|11070.9|11068.9|11081.1|11079.1|11070.1|11068.1|5853
1661870700000|2022-08-30 14:45:00|11070.1|11068.1|11077.2|11075.2|11077.2|11075.2|11070.1|11068.1|4970
1661871000000|2022-08-30 14:50:00|11076.4|11074.4|11073.3|11071.3|11078|11076|11070.1|11068.1|3353
1661871300000|2022-08-30 14:55:00|11074|11072|11082.6|11080.6|11082.6|11080.6|11070.9|11068.9|3054
1661871600000|2022-08-30 15:00:00|11081.1|11079.1|11074|11072|11081.1|11079.1|11073.3|11071.3|5628
1661871900000|2022-08-30 15:05:00|11073.3|11071.3|11070.9|11068.9|11074|11072|11070.1|11068.1|2875
1661872200000|2022-08-30 15:10:00|11070.5|11068.5|11072.5|11070.5|11072.5|11070.5|11066.2|11064.2|6441
1661872500000|2022-08-30 15:15:00|11073.3|11071.3|11078.7|11076.7|11078.7|11076.7|11072.1|11070.1|3291
1661872800000|2022-08-30 15:20:00|11078|11076|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|2200
1661873100000|2022-08-30 15:25:00|11079.5|11077.5|11080.3|11078.3|11081.9|11079.9|11078|11076|2944
1661873400000|2022-08-30 15:30:00|11081.1|11079.1|11085|11083|11085.8|11083.8|11079.5|11077.5|4167
1661873700000|2022-08-30 15:35:00|11085.8|11083.8|11082.6|11080.6|11086.5|11084.5|11081.9|11079.9|5431
1661874000000|2022-08-30 15:40:00|11083.4|11081.4|11086.5|11084.5|11088.1|11086.1|11083.4|11081.4|4819
1661874300000|2022-08-30 15:45:00|11087.3|11085.3|11084.2|11082.2|11088.1|11086.1|11083.4|11081.4|5466
1661874600000|2022-08-30 15:50:00|11085|11083|11086.5|11084.5|11088.1|11086.1|11084.2|11082.2|1499
1661874900000|2022-08-30 15:55:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|5324
1661875200000|2022-08-30 16:00:00|11085|11083|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|1799
1661875500000|2022-08-30 16:05:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|1951
1661875800000|2022-08-30 16:10:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|978
1661876100000|2022-08-30 16:15:00|11078.7|11076.7|11079.5|11077.5|11081.1|11079.1|11078.7|11076.7|1285
1661876400000|2022-08-30 16:20:00|11080.3|11078.3|11082.6|11080.6|11083.4|11081.4|11079.5|11077.5|1258
1661876700000|2022-08-30 16:25:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|1053
1661877000000|2022-08-30 16:30:00|11081.9|11079.9|11082.6|11080.6|11084.2|11082.2|11081.9|11079.9|2308
1661877300000|2022-08-30 16:35:00|11083.4|11081.4|11083.4|11081.4|11085|11083|11082.6|11080.6|1036
1661877600000|2022-08-30 16:40:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11083.4|11081.4|2497
1661877900000|2022-08-30 16:45:00|11084.2|11082.2|11087.3|11085.3|11087.3|11085.3|11083.4|11081.4|1294
1661878200000|2022-08-30 16:50:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|1363
1661878500000|2022-08-30 16:55:00|11085.8|11083.8|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|1977
1661878800000|2022-08-30 17:00:00|11087.3|11085.3|11085|11083|11087.3|11085.3|11084.2|11082.2|1589
1661879100000|2022-08-30 17:05:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11083.4|11081.4|1653
1661879400000|2022-08-30 17:10:00|11083.4|11081.4|11085|11083|11085.8|11083.8|11083.4|11081.4|879
1661879700000|2022-08-30 17:15:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|1084
1661880000000|2022-08-30 17:20:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|326
1661880300000|2022-08-30 17:25:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|2177
1661880600000|2022-08-30 17:30:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11080.3|11078.3|886
1661880900000|2022-08-30 17:35:00|11083.4|11081.4|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|649
1661881200000|2022-08-30 17:40:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|875
1661881500000|2022-08-30 17:45:00|11082.6|11080.6|11079.5|11077.5|11082.6|11080.6|11078.7|11076.7|1454
1661881800000|2022-08-30 17:50:00|11078.7|11076.7|11079.5|11077.5|11079.5|11077.5|11078|11076|879
1661882100000|2022-08-30 17:55:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1434
1661882400000|2022-08-30 18:00:00|11080.3|11078.3|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|764
1661882700000|2022-08-30 18:05:00|11079.5|11077.5|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|2205
1661883000000|2022-08-30 18:10:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|3953
1661883300000|2022-08-30 18:15:00|11079.5|11077.5|11080.3|11078.3|11080.3|11078.3|11079.5|11077.5|1389
1661883600000|2022-08-30 18:20:00|11080.7|11078.7|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|683
1661883900000|2022-08-30 18:25:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|1126
1661884200000|2022-08-30 18:30:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.1|11079.1|887
1661884500000|2022-08-30 18:35:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|1092
1661884800000|2022-08-30 18:40:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|2996
1661885100000|2022-08-30 18:45:00|11081.1|11079.1|11082.6|11080.6|11082.6|11080.6|11081.1|11079.1|3425
1661885400000|2022-08-30 18:50:00|11081.9|11079.9|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|5873
1661885700000|2022-08-30 18:55:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|3446
1661886000000|2022-08-30 19:00:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|1775
1661886300000|2022-08-30 19:05:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|1236
1661886600000|2022-08-30 19:10:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|1117
1661886900000|2022-08-30 19:15:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|435
1661887200000|2022-08-30 19:20:00|11085|11083|11082.6|11080.6|11085|11083|11082.6|11080.6|1557
1661887500000|2022-08-30 19:25:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|835
1661887800000|2022-08-30 19:30:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11082.6|11080.6|908
1661888100000|2022-08-30 19:35:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|1481
1661888400000|2022-08-30 19:40:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|2358
1661888700000|2022-08-30 19:45:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11084.2|11082.2|2168
1661889000000|2022-08-30 19:50:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|1078
1661889300000|2022-08-30 19:55:00|11086.2|11084.2|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1991
1661889600000|2022-08-30 20:00:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11084.2|11082.2|2909
1661889900000|2022-08-30 20:05:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085|11083|2159
1661890200000|2022-08-30 20:10:00|11085|11083|11087.3|11085.3|11087.3|11085.3|11085|11083|803
1661890500000|2022-08-30 20:15:00|11086.5|11084.5|11083.4|11081.4|11086.5|11084.5|11083.4|11081.4|812
1661890800000|2022-08-30 20:20:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11082.6|11080.6|1581
1661891100000|2022-08-30 20:25:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|5535
1661891400000|2022-08-30 20:30:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085|11083|1155
1661891700000|2022-08-30 20:35:00|11085|11083|11086.5|11084.5|11086.5|11084.5|11085|11083|379
1661892000000|2022-08-30 20:40:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|730
1661892300000|2022-08-30 20:45:00|11086.2|11084.2|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1163
1661892600000|2022-08-30 20:50:00|11086.5|11084.5|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|685
1661892900000|2022-08-30 20:55:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|3276
1661896800000|2022-08-30 22:00:00|11087.3|11085.3|11085.8|11083.8|11088.1|11086.1|11084.2|11082.2|562
1661897100000|2022-08-30 22:05:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|140
1661897400000|2022-08-30 22:10:00|11086.9|11084.9|11087.3|11085.3|11087.3|11085.3|11086.9|11084.9|49
1661897700000|2022-08-30 22:15:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.7|11085.7|53
1661898000000|2022-08-30 22:20:00|||||||||81
1661898300000|2022-08-30 22:25:00|||||||||54
1661898600000|2022-08-30 22:30:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1278
1661898900000|2022-08-30 22:35:00|||||||||5
1661899200000|2022-08-30 22:40:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|60
1661899500000|2022-08-30 22:45:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|90
1661899800000|2022-08-30 22:50:00|11087.3|11085.3|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|54
1661900100000|2022-08-30 22:55:00|||||||||2
1661900400000|2022-08-30 23:00:00|||||||||194
1661900700000|2022-08-30 23:05:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|117
1661901000000|2022-08-30 23:10:00|11087.7|11085.7|11087.3|11085.3|11087.7|11085.7|11087.3|11085.3|45
1661901300000|2022-08-30 23:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|18
1661901600000|2022-08-30 23:20:00|11088.5|11086.5|11088.9|11086.9|11088.9|11086.9|11088.1|11086.1|262
1661901900000|2022-08-30 23:25:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|199
1661902200000|2022-08-30 23:30:00|11088.9|11086.9|11088.1|11086.1|11088.9|11086.9|11088.1|11086.1|105
1661902500000|2022-08-30 23:35:00|||||||||28
1661902800000|2022-08-30 23:40:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.7|11085.7|47
1661903100000|2022-08-30 23:45:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|326
1661903400000|2022-08-30 23:50:00|11090.5|11088.5|11090.5|11088.5|11091.2|11089.2|11090.5|11088.5|511
1661903700000|2022-08-30 23:55:00|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|11089.7|11087.7|43
1661904000000|2022-08-31 00:00:00|11089.3|11087.3|11089.7|11087.7|11090.5|11088.5|11088.1|11086.1|315
1661904300000|2022-08-31 00:05:00|11090.1|11088.1|11088.9|11086.9|11090.5|11088.5|11088.9|11086.9|115
1661904600000|2022-08-31 00:10:00|11088.5|11086.5|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|482
1661904900000|2022-08-31 00:15:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|135
1661905200000|2022-08-31 00:20:00|11088.9|11086.9|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|179
1661905500000|2022-08-31 00:25:00|11090.1|11088.1|11090.1|11088.1|11090.5|11088.5|11089.7|11087.7|63
1661905800000|2022-08-31 00:30:00|11089.7|11087.7|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|146
1661906100000|2022-08-31 00:35:00|11090.5|11088.5|11089.7|11087.7|11090.5|11088.5|11089.7|11087.7|106
1661906400000|2022-08-31 00:40:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11088.9|11086.9|29
1661906700000|2022-08-31 00:45:00|11089.3|11087.3|11087.3|11085.3|11089.7|11087.7|11087.3|11085.3|200
1661907000000|2022-08-31 00:50:00|11088.1|11086.1|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|123
1661907300000|2022-08-31 00:55:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|119
1661907600000|2022-08-31 01:00:00|11085.8|11083.8|11085|11083|11085.8|11083.8|11084.2|11082.2|644
1661907900000|2022-08-31 01:05:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085|11083|134
1661908200000|2022-08-31 01:10:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|260
1661908500000|2022-08-31 01:15:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|111
1661908800000|2022-08-31 01:20:00|11087.3|11085.3|11085.8|11083.8|11087.3|11085.3|11085.8|11083.8|182
1661909100000|2022-08-31 01:25:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085.4|11083.4|41
1661909400000|2022-08-31 01:30:00|11085|11083|11083.4|11081.4|11085.8|11083.8|11083.4|11081.4|386
1661909700000|2022-08-31 01:35:00|11083.8|11081.8|11083.4|11081.4|11085|11083|11083.4|11081.4|359
1661910000000|2022-08-31 01:40:00|11083.8|11081.8|11084.2|11082.2|11085|11083|11083.8|11081.8|290
1661910300000|2022-08-31 01:45:00|11084.6|11082.6|11085.8|11083.8|11085.8|11083.8|11084.2|11082.2|17
1661910600000|2022-08-31 01:50:00|||||||||149
1661910900000|2022-08-31 01:55:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|98
1661911200000|2022-08-31 02:00:00|11084.2|11082.2|11084.2|11082.2|11085|11083|11083.4|11081.4|252
1661911500000|2022-08-31 02:05:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|50
1661911800000|2022-08-31 02:10:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085.4|11083.4|76
1661912100000|2022-08-31 02:15:00|11085|11083|11085.8|11083.8|11085.8|11083.8|11085|11083|248
1661912400000|2022-08-31 02:20:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|583
1661912700000|2022-08-31 02:25:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|112
1661913000000|2022-08-31 02:30:00|||||||||49
1661913300000|2022-08-31 02:35:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|962
1661913600000|2022-08-31 02:40:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|116
1661913900000|2022-08-31 02:45:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|219
1661914200000|2022-08-31 02:50:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|189
1661914500000|2022-08-31 02:55:00|11085|11083|11085.8|11083.8|11085.8|11083.8|11085|11083|235
1661914800000|2022-08-31 03:00:00|11085|11083|11085|11083|11085.8|11083.8|11085|11083|35
1661915100000|2022-08-31 03:05:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|128
1661915400000|2022-08-31 03:10:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|108
1661915700000|2022-08-31 03:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|175
1661916000000|2022-08-31 03:20:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|128
1661916300000|2022-08-31 03:25:00|||||||||27
1661916600000|2022-08-31 03:30:00|||||||||29
1661916900000|2022-08-31 03:35:00|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|11081.1|11079.1|86
1661917200000|2022-08-31 03:40:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|149
1661917500000|2022-08-31 03:45:00|11081.1|11079.1|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|388
1661917800000|2022-08-31 03:50:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|154
1661918100000|2022-08-31 03:55:00|11082.3|11080.3|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|241
1661918400000|2022-08-31 04:00:00|11082.3|11080.3|11081.1|11079.1|11082.3|11080.3|11081.1|11079.1|75
1661918700000|2022-08-31 04:05:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|67
1661919000000|2022-08-31 04:10:00|||||||||28
1661919300000|2022-08-31 04:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.3|11080.3|151
1661919600000|2022-08-31 04:20:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|22
1661919900000|2022-08-31 04:25:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|200
1661920200000|2022-08-31 04:30:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|222
1661920500000|2022-08-31 04:35:00|11085.8|11083.8|11085.8|11083.8|11087.3|11085.3|11085.8|11083.8|586
1661920800000|2022-08-31 04:40:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|240
1661921100000|2022-08-31 04:45:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|87
1661921400000|2022-08-31 04:50:00|11083.8|11081.8|11085|11083|11085|11083|11083.4|11081.4|329
1661921700000|2022-08-31 04:55:00|11085.8|11083.8|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|291
1661922000000|2022-08-31 05:00:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|341
1661922300000|2022-08-31 05:05:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|140
1661922600000|2022-08-31 05:10:00|11087.3|11085.3|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|3288
1661922900000|2022-08-31 05:15:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|335
1661923200000|2022-08-31 05:20:00|11085.8|11083.8|11090.5|11088.5|11090.5|11088.5|11085|11083|544
1661923500000|2022-08-31 05:25:00|11090.1|11088.1|11091.2|11089.2|11091.2|11089.2|11089.7|11087.7|612
1661923800000|2022-08-31 05:30:00|11090.8|11088.8|11091.2|11089.2|11092|11090|11090.5|11088.5|278
1661924100000|2022-08-31 05:35:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|223
1661924400000|2022-08-31 05:40:00|11091.6|11089.6|11090.5|11088.5|11092|11090|11090.5|11088.5|50
1661924700000|2022-08-31 05:45:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|259
1661925000000|2022-08-31 05:50:00|11092|11090|11091.2|11089.2|11092|11090|11091.2|11089.2|245
1661925300000|2022-08-31 05:55:00|11090.5|11088.5|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|221
1661925600000|2022-08-31 06:00:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.5|11088.5|918
1661925900000|2022-08-31 06:05:00|11092|11090|11092|11090|11092|11090|11091.2|11089.2|262
1661926200000|2022-08-31 06:10:00|11092.8|11090.8|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|416
1661926500000|2022-08-31 06:15:00|11090.5|11088.5|11091.2|11089.2|11092|11090|11090.5|11088.5|913
1661926800000|2022-08-31 06:20:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|414
1661927100000|2022-08-31 06:25:00|11089.7|11087.7|11092|11090|11092|11090|11089.7|11087.7|841
1661927400000|2022-08-31 06:30:00|11092.4|11090.4|11091.2|11089.2|11093.6|11091.6|11090.5|11088.5|1390
1661927700000|2022-08-31 06:35:00|11092|11090|11091.2|11089.2|11092.4|11090.4|11089.7|11087.7|1951
1661928000000|2022-08-31 06:40:00|11090.5|11088.5|11092|11090|11092|11090|11090.5|11088.5|557
1661928300000|2022-08-31 06:45:00|11092.8|11090.8|11093.6|11091.6|11094.4|11092.4|11092.8|11090.8|1023
1661928600000|2022-08-31 06:50:00|11094.4|11092.4|11094.4|11092.4|11094.4|11092.4|11092.8|11090.8|435
1661928900000|2022-08-31 06:55:00|11095.1|11093.1|11094.4|11092.4|11095.1|11093.1|11093.6|11091.6|1458
1661929200000|2022-08-31 07:00:00|11095.1|11093.1|11094.4|11092.4|11095.9|11093.9|11092|11090|1900
1661929500000|2022-08-31 07:05:00|11094.8|11092.8|11092.8|11090.8|11095.1|11093.1|11091.2|11089.2|1481
1661929800000|2022-08-31 07:10:00|11092|11090|11093.6|11091.6|11094.4|11092.4|11092|11090|723
1661930100000|2022-08-31 07:15:00|11092.8|11090.8|11090.5|11088.5|11093.6|11091.6|11089.7|11087.7|1262
1661930400000|2022-08-31 07:20:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|710
1661930700000|2022-08-31 07:25:00|11091.2|11089.2|11090.5|11088.5|11091.2|11089.2|11088.9|11086.9|1191
1661931000000|2022-08-31 07:30:00|11091.2|11089.2|11091.2|11089.2|11092.8|11090.8|11091.2|11089.2|1074
1661931300000|2022-08-31 07:35:00|11092|11090|11089.7|11087.7|11092|11090|11089.7|11087.7|1213
1661931600000|2022-08-31 07:40:00|11090.1|11088.1|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|586
1661931900000|2022-08-31 07:45:00|11089.7|11087.7|11090.5|11088.5|11091.2|11089.2|11089.7|11087.7|774
1661932200000|2022-08-31 07:50:00|11091.2|11089.2|11091.2|11089.2|11091.2|11089.2|11090.5|11088.5|586
1661932500000|2022-08-31 07:55:00|11090.5|11088.5|11089.7|11087.7|11090.5|11088.5|11088.1|11086.1|823
1661932800000|2022-08-31 08:00:00|11090.5|11088.5|11088.1|11086.1|11090.5|11088.5|11087.3|11085.3|783
1661933100000|2022-08-31 08:05:00|11088.9|11086.9|11085.8|11083.8|11088.9|11086.9|11085.8|11083.8|1680
1661933400000|2022-08-31 08:10:00|11086.5|11084.5|11084.2|11082.2|11086.5|11084.5|11084.2|11082.2|1179
1661933700000|2022-08-31 08:15:00|11083.4|11081.4|11081.9|11079.9|11084.2|11082.2|11081.9|11079.9|1404
1661934000000|2022-08-31 08:20:00|11081.1|11079.1|11075.6|11073.6|11081.9|11079.9|11074|11072|2564
1661934300000|2022-08-31 08:25:00|11074.8|11072.8|11076.4|11074.4|11076.8|11074.8|11074|11072|1712
1661934600000|2022-08-31 08:30:00|11075.6|11073.6|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|680
1661934900000|2022-08-31 08:35:00|11076.4|11074.4|11077.2|11075.2|11077.2|11075.2|11074|11072|906
1661935200000|2022-08-31 08:40:00|11078|11076|11077.2|11075.2|11078|11076|11076.4|11074.4|1134
1661935500000|2022-08-31 08:45:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11074|11072|1940
1661935800000|2022-08-31 08:50:00|11077.2|11075.2|11078.7|11076.7|11078.7|11076.7|11075.6|11073.6|1174
1661936100000|2022-08-31 08:55:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|604
1661936400000|2022-08-31 09:00:00|11074.8|11072.8|11079.5|11077.5|11079.5|11077.5|11071.7|11069.7|2977
1661936700000|2022-08-31 09:05:00|11079.9|11077.9|11078.7|11076.7|11080.7|11078.7|11078.7|11076.7|674
1661937000000|2022-08-31 09:10:00|11079.1|11077.1|11079.5|11077.5|11080.3|11078.3|11078|11076|1263
1661937300000|2022-08-31 09:15:00|11080.3|11078.3|11077.2|11075.2|11080.3|11078.3|11077.2|11075.2|519
1661937600000|2022-08-31 09:20:00|11077.6|11075.6|11076.4|11074.4|11078.7|11076.7|11075.6|11073.6|600
1661937900000|2022-08-31 09:25:00|11077.2|11075.2|11077.2|11075.2|11078|11076|11076.4|11074.4|590
1661938200000|2022-08-31 09:30:00|11076.4|11074.4|11074.8|11072.8|11077.2|11075.2|11074.8|11072.8|671
1661938500000|2022-08-31 09:35:00|11075.6|11073.6|11068.6|11066.6|11075.6|11073.6|11068.6|11066.6|1966
1661938800000|2022-08-31 09:40:00|11067.8|11065.8|11069.4|11067.4|11070.9|11068.9|11067|11065|1593
1661939100000|2022-08-31 09:45:00|11068.6|11066.6|11067|11065|11070.1|11068.1|11067|11065|1043
1661939400000|2022-08-31 09:50:00|11067.8|11065.8|11066.2|11064.2|11068.6|11066.6|11066.2|11064.2|2194
1661939700000|2022-08-31 09:55:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11063.9|11061.9|1784
1661940000000|2022-08-31 10:00:00|11065.5|11063.5|11065.5|11063.5|11066.2|11064.2|11063.9|11061.9|1374
1661940300000|2022-08-31 10:05:00|11063.9|11061.9|11067.4|11065.4|11067.8|11065.8|11063.9|11061.9|1828
1661940600000|2022-08-31 10:10:00|11067|11065|11070.1|11068.1|11070.9|11068.9|11066.2|11064.2|2013
1661940900000|2022-08-31 10:15:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|2006
1661941200000|2022-08-31 10:20:00|11070.5|11068.5|11070.1|11068.1|11072.5|11070.5|11070.1|11068.1|729
1661941500000|2022-08-31 10:25:00|11070.5|11068.5|11070.9|11068.9|11071.7|11069.7|11070.1|11068.1|1248
1661941800000|2022-08-31 10:30:00|11070.1|11068.1|11070.9|11068.9|11073.3|11071.3|11070.1|11068.1|1022
1661942100000|2022-08-31 10:35:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|303
1661942400000|2022-08-31 10:40:00|11072.5|11070.5|11073.3|11071.3|11074.4|11072.4|11071.7|11069.7|1641
1661942700000|2022-08-31 10:45:00|11074|11072|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1191
1661943000000|2022-08-31 10:50:00|11074|11072|11072.5|11070.5|11074|11072|11072.5|11070.5|1117
1661943300000|2022-08-31 10:55:00|11070.9|11068.9|11069.4|11067.4|11071.7|11069.7|11068.6|11066.6|1838
1661943600000|2022-08-31 11:00:00|11068.6|11066.6|11072.5|11070.5|11072.5|11070.5|11068.6|11066.6|436
1661943900000|2022-08-31 11:05:00|11071.7|11069.7|11072.1|11070.1|11073.3|11071.3|11071.7|11069.7|990
1661944200000|2022-08-31 11:10:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|851
1661944500000|2022-08-31 11:15:00|11074.8|11072.8|11072.5|11070.5|11074.8|11072.8|11071.7|11069.7|894
1661944800000|2022-08-31 11:20:00|11071.7|11069.7|11072.5|11070.5|11074|11072|11071.7|11069.7|1200
1661945100000|2022-08-31 11:25:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11071.7|11069.7|1037
1661945400000|2022-08-31 11:30:00|11072.5|11070.5|11071.7|11069.7|11074|11072|11071.7|11069.7|1198
1661945700000|2022-08-31 11:35:00|11072.5|11070.5|11075.6|11073.6|11075.6|11073.6|11072.5|11070.5|1052
1661946000000|2022-08-31 11:40:00|11076.4|11074.4|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|1136
1661946300000|2022-08-31 11:45:00|11074.8|11072.8|11077.2|11075.2|11077.2|11075.2|11074.8|11072.8|2645
1661946600000|2022-08-31 11:50:00|11076.4|11074.4|11076.4|11074.4|11077.2|11075.2|11075.6|11073.6|1357
1661946900000|2022-08-31 11:55:00|11076.8|11074.8|11077.2|11075.2|11078|11076|11076.8|11074.8|999
1661947200000|2022-08-31 12:00:00|11078|11076|11077.2|11075.2|11078|11076|11075.6|11073.6|1819
1661947500000|2022-08-31 12:05:00|11076.8|11074.8|11080.3|11078.3|11080.3|11078.3|11076.4|11074.4|2816
1661947800000|2022-08-31 12:10:00|11079.5|11077.5|11078|11076|11080.3|11078.3|11077.2|11075.2|1155
1661948100000|2022-08-31 12:15:00|11077.2|11075.2|11085|11083|11087.3|11085.3|11077.2|11075.2|7575
1661948400000|2022-08-31 12:20:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11079.5|11077.5|5368
1661948700000|2022-08-31 12:25:00|11085|11083|11085|11083|11087.3|11085.3|11083.4|11081.4|3949
1661949000000|2022-08-31 12:30:00|11085.8|11083.8|11092|11090|11092|11090|11085|11083|6617
1661949300000|2022-08-31 12:35:00|11091.2|11089.2|11080.3|11078.3|11092|11090|11080.3|11078.3|8580
1661949600000|2022-08-31 12:40:00|11079.9|11077.9|11076.4|11074.4|11081.1|11079.1|11074.8|11072.8|7471
1661949900000|2022-08-31 12:45:00|11075.6|11073.6|11074|11072|11076.4|11074.4|11072.5|11070.5|4702
1661950200000|2022-08-31 12:50:00|11074.8|11072.8|11075.6|11073.6|11078|11076|11074|11072|5378
1661950500000|2022-08-31 12:55:00|11076.4|11074.4|11076.4|11074.4|11078|11076|11074.8|11072.8|2401
1661950800000|2022-08-31 13:00:00|11077.2|11075.2|11078.7|11076.7|11080.3|11078.3|11074|11072|3440
1661951100000|2022-08-31 13:05:00|11079.1|11077.1|11084.2|11082.2|11084.2|11082.2|11078|11076|5070
1661951400000|2022-08-31 13:10:00|11083.8|11081.8|11086.5|11084.5|11088.9|11086.9|11081.9|11079.9|4243
1661951700000|2022-08-31 13:15:00|11085.8|11083.8|11084.2|11082.2|11086.5|11084.5|11081.9|11079.9|2158
1661952000000|2022-08-31 13:20:00|11083.4|11081.4|11081.9|11079.9|11085|11083|11080.3|11078.3|2753
1661952300000|2022-08-31 13:25:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|4212
1661952600000|2022-08-31 13:30:00|11079.9|11077.9|11079.5|11077.5|11083.4|11081.4|11078.7|11076.7|3912
1661952900000|2022-08-31 13:35:00|11080.3|11078.3|11079.5|11077.5|11081.1|11079.1|11077.2|11075.2|2668
1661953200000|2022-08-31 13:40:00|11078.7|11076.7|11081.1|11079.1|11081.9|11079.9|11078|11076|4424
1661953500000|2022-08-31 13:45:00|11080.3|11078.3|11081.1|11079.1|11084.2|11082.2|11079.5|11077.5|4900
1661953800000|2022-08-31 13:50:00|11081.9|11079.9|11083.4|11081.4|11084.2|11082.2|11080.3|11078.3|1454
1661954100000|2022-08-31 13:55:00|11083.8|11081.8|11090.5|11088.5|11091.2|11089.2|11083.8|11081.8|2927
1661954400000|2022-08-31 14:00:00|11088.9|11086.9|11088.1|11086.1|11090.5|11088.5|11085.8|11083.8|3260
1661954700000|2022-08-31 14:05:00|11088.9|11086.9|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|3083
1661955000000|2022-08-31 14:10:00|11088.1|11086.1|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|3662
1661955300000|2022-08-31 14:15:00|11088.9|11086.9|11085|11083|11088.9|11086.9|11084.2|11082.2|1698
1661955600000|2022-08-31 14:20:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11081.9|11079.9|3705
1661955900000|2022-08-31 14:25:00|11083.4|11081.4|11087.3|11085.3|11088.1|11086.1|11082.6|11080.6|2521
1661956200000|2022-08-31 14:30:00|11086.5|11084.5|11092.8|11090.8|11092.8|11090.8|11086.5|11084.5|3173
1661956500000|2022-08-31 14:35:00|11092|11090|11091.2|11089.2|11092.8|11090.8|11090.1|11088.1|2794
1661956800000|2022-08-31 14:40:00|11092|11090|11092.8|11090.8|11092.8|11090.8|11090.5|11088.5|4305
1661957100000|2022-08-31 14:45:00|11092|11090|11094.4|11092.4|11094.4|11092.4|11092|11090|2403
1661957400000|2022-08-31 14:50:00|11094.8|11092.8|11093.6|11091.6|11095.1|11093.1|11092|11090|2427
1661957700000|2022-08-31 14:55:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11091.2|11089.2|3439
1661958000000|2022-08-31 15:00:00|11093.6|11091.6|11090.5|11088.5|11094.4|11092.4|11089.7|11087.7|3006
1661958300000|2022-08-31 15:05:00|11089.7|11087.7|11090.5|11088.5|11092|11090|11088.1|11086.1|2644
1661958600000|2022-08-31 15:10:00|11089.7|11087.7|11088.1|11086.1|11090.5|11088.5|11088.1|11086.1|4047
1661958900000|2022-08-31 15:15:00|11088.9|11086.9|11089.7|11087.7|11089.7|11087.7|11086.5|11084.5|2595
1661959200000|2022-08-31 15:20:00|11090.5|11088.5|11090.5|11088.5|11094.4|11092.4|11090.5|11088.5|2983
1661959500000|2022-08-31 15:25:00|11091.2|11089.2|11091.2|11089.2|11092|11090|11090.5|11088.5|1377
1661959800000|2022-08-31 15:30:00|11092|11090|11090.5|11088.5|11092|11090|11090.5|11088.5|1637
1661960100000|2022-08-31 15:35:00|11091.2|11089.2|11085.8|11083.8|11091.2|11089.2|11085.8|11083.8|2569
1661960400000|2022-08-31 15:40:00|11085|11083|11087.3|11085.3|11088.1|11086.1|11085|11083|2757
1661960700000|2022-08-31 15:45:00|11088.1|11086.1|11086.5|11084.5|11088.9|11086.9|11086.5|11084.5|1300
1661961000000|2022-08-31 15:50:00|11087.3|11085.3|11086.5|11084.5|11088.1|11086.1|11085.8|11083.8|2357
1661961300000|2022-08-31 15:55:00|11087.3|11085.3|11085|11083|11087.3|11085.3|11085|11083|2361
1661961600000|2022-08-31 16:00:00|11084.2|11082.2|11088.1|11086.1|11088.1|11086.1|11084.2|11082.2|4338
1661961900000|2022-08-31 16:05:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11087.3|11085.3|3119
1661962200000|2022-08-31 16:10:00|11088.5|11086.5|11088.9|11086.9|11090.5|11088.5|11088.1|11086.1|3432
1661962500000|2022-08-31 16:15:00|11089.7|11087.7|11089.7|11087.7|11090.5|11088.5|11088.9|11086.9|2988
1661962800000|2022-08-31 16:20:00|11088.9|11086.9|11086.5|11084.5|11089.7|11087.7|11086.5|11084.5|2390
1661963100000|2022-08-31 16:25:00|11087.3|11085.3|11088.1|11086.1|11088.9|11086.9|11086.5|11084.5|2506
1661963400000|2022-08-31 16:30:00|11088.9|11086.9|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|5887
1661963700000|2022-08-31 16:35:00|11089.7|11087.7|11088.9|11086.9|11090.5|11088.5|11088.9|11086.9|1459
1661964000000|2022-08-31 16:40:00|11089.7|11087.7|11087.3|11085.3|11089.7|11087.7|11087.3|11085.3|1505
1661964300000|2022-08-31 16:45:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|598
1661964600000|2022-08-31 16:50:00|11087.7|11085.7|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|1073
1661964900000|2022-08-31 16:55:00|11086.5|11084.5|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|1473
1661965200000|2022-08-31 17:00:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11086.5|11084.5|1558
1661965500000|2022-08-31 17:05:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|1270
1661965800000|2022-08-31 17:10:00|11088.1|11086.1|11087.3|11085.3|11088.1|11086.1|11086.5|11084.5|2917
1661966100000|2022-08-31 17:15:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|907
1661966400000|2022-08-31 17:20:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|898
1661966700000|2022-08-31 17:25:00|11086.9|11084.9|11087.3|11085.3|11087.3|11085.3|11085.8|11083.8|1894
1661967000000|2022-08-31 17:30:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|1918
1661967300000|2022-08-31 17:35:00|11085.8|11083.8|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1117
1661967600000|2022-08-31 17:40:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|545
1661967900000|2022-08-31 17:45:00|11086.5|11084.5|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|1564
1661968200000|2022-08-31 17:50:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085.8|11083.8|3046
1661968500000|2022-08-31 17:55:00|||||||||2253
1661968800000|2022-08-31 18:00:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|1456
1661969100000|2022-08-31 18:05:00|11084.2|11082.2|11083.4|11081.4|11085|11083|11083.4|11081.4|3078
1661969400000|2022-08-31 18:10:00|11082.6|11080.6|11081.1|11079.1|11083.4|11081.4|11081.1|11079.1|2949
1661969700000|2022-08-31 18:15:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|3071
1661970000000|2022-08-31 18:20:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|1072
1661970300000|2022-08-31 18:25:00|11081.9|11079.9|11083.4|11081.4|11083.4|11081.4|11081.9|11079.9|3469
1661970600000|2022-08-31 18:30:00|11084.2|11082.2|11085|11083|11085|11083|11083.4|11081.4|1975
1661970900000|2022-08-31 18:35:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085|11083|2495
1661971200000|2022-08-31 18:40:00|11085.8|11083.8|11088.9|11086.9|11088.9|11086.9|11085.8|11083.8|2454
1661971500000|2022-08-31 18:45:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11087.3|11085.3|3328
1661971800000|2022-08-31 18:50:00|11088.1|11086.1|11085.8|11083.8|11088.1|11086.1|11085.8|11083.8|2664
1661972100000|2022-08-31 18:55:00|11086.5|11084.5|11081.9|11079.9|11088.1|11086.1|11081.9|11079.9|4632
1661972400000|2022-08-31 19:00:00|11082.3|11080.3|11082.6|11080.6|11083.4|11081.4|11081.9|11079.9|4936
1661972700000|2022-08-31 19:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|2846
1661973000000|2022-08-31 19:10:00|11079.9|11077.9|11075.6|11073.6|11079.9|11077.9|11073.3|11071.3|11509
1661973300000|2022-08-31 19:15:00|11076.4|11074.4|11077.2|11075.2|11078.7|11076.7|11076.4|11074.4|4398
1661973600000|2022-08-31 19:20:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|3303
1661973900000|2022-08-31 19:25:00|11078.7|11076.7|11078.7|11076.7|11078.7|11076.7|11078|11076|2210
1661974200000|2022-08-31 19:30:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|3743
1661974500000|2022-08-31 19:35:00|11077.2|11075.2|11072.5|11070.5|11077.2|11075.2|11072.5|11070.5|3011
1661974800000|2022-08-31 19:40:00|11072.9|11070.9|11073.3|11071.3|11074|11072|11070.1|11068.1|4857
1661975100000|2022-08-31 19:45:00|11072.5|11070.5|11063.9|11061.9|11072.5|11070.5|11063.9|11061.9|4969
1661975400000|2022-08-31 19:50:00|11064.7|11062.7|11060.8|11058.8|11066.2|11064.2|11059.2|11057.2|7401
1661975700000|2022-08-31 19:55:00|11061.5|11059.5|11068.6|11066.6|11068.6|11066.6|11060.8|11058.8|15505
1661976000000|2022-08-31 20:00:00|11069.4|11067.4|11061.5|11059.5|11070.9|11068.9|11061.5|11059.5|7531
1661976300000|2022-08-31 20:05:00|11060.8|11058.8|11062.3|11060.3|11063.1|11061.1|11060.8|11058.8|5496
1661976600000|2022-08-31 20:10:00|11060.8|11058.8|11063.1|11061.1|11063.1|11061.1|11060|11058|5787
1661976900000|2022-08-31 20:15:00|11062.3|11060.3|11064.7|11062.7|11064.7|11062.7|11062.3|11060.3|1961
1661977200000|2022-08-31 20:20:00|11063.9|11061.9|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|2194
1661977500000|2022-08-31 20:25:00|11063.1|11061.1|11062.3|11060.3|11063.5|11061.5|11061.5|11059.5|2449
1661977800000|2022-08-31 20:30:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060|11058|1512
1661978100000|2022-08-31 20:35:00|11060.8|11058.8|11057.6|11055.6|11061.5|11059.5|11056.9|11054.9|2948
1661978400000|2022-08-31 20:40:00|11058.4|11056.4|11053.3|11051.3|11059.2|11057.2|11053|11051|2120
1661978700000|2022-08-31 20:45:00|11053.7|11051.7|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|1267
1661979000000|2022-08-31 20:50:00|11053|11051|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|2772
1661979300000|2022-08-31 20:55:00|11053|11051|11053|11051|11053|11051|11051.4|11049.4|2340
1661983200000|2022-08-31 22:00:00|11052.2|11050.2|11056.1|11054.1|11057.3|11055.3|11052.2|11050.2|2386
1661983500000|2022-08-31 22:05:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|168
1661983800000|2022-08-31 22:10:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|84
1661984100000|2022-08-31 22:15:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|116
1661984400000|2022-08-31 22:20:00|||||||||36
1661984700000|2022-08-31 22:25:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|163
1661985000000|2022-08-31 22:30:00|||||||||28
1661985300000|2022-08-31 22:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|151
1661985600000|2022-08-31 22:40:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|389
1661985900000|2022-08-31 22:45:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|205
1661986200000|2022-08-31 22:50:00|||||||||1
1661986500000|2022-08-31 22:55:00|||||||||63
1661986800000|2022-08-31 23:00:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|282
1661987100000|2022-08-31 23:05:00|11056.9|11054.9|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|180
1661987400000|2022-08-31 23:10:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|234
1661988300000|2022-08-31 23:25:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|253
1661988600000|2022-08-31 23:30:00|11056.9|11054.9|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|170
1661988900000|2022-08-31 23:35:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|159
1661989200000|2022-08-31 23:40:00|11057.3|11055.3|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|584
1661989500000|2022-08-31 23:45:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|297
1661989800000|2022-08-31 23:50:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|485
1661990100000|2022-08-31 23:55:00|11053.3|11051.3|11053.3|11051.3|11055.3|11053.3|11053|11051|351
1661990400000|2022-09-01 00:00:00|11053|11051|11052.2|11050.2|11053.7|11051.7|11049|11047|797
1661990700000|2022-09-01 00:05:00|11053|11051|11051.4|11049.4|11053|11051|11051.4|11049.4|465
1661991000000|2022-09-01 00:10:00|11052.2|11050.2|11048.3|11046.3|11052.2|11050.2|11047.5|11045.5|943
1661991300000|2022-09-01 00:15:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11045.1|11043.1|1291
1661991600000|2022-09-01 00:20:00|11045.5|11043.5|11048.3|11046.3|11049|11047|11045.5|11043.5|851
1661991900000|2022-09-01 00:25:00|11047.5|11045.5|11048.3|11046.3|11049|11047|11047.5|11045.5|596
1661992200000|2022-09-01 00:30:00|11049|11047|11047.5|11045.5|11051.4|11049.4|11047.5|11045.5|515
1661992500000|2022-09-01 00:35:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|181
1661992800000|2022-09-01 00:40:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11047.5|11045.5|592
1661993100000|2022-09-01 00:45:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|338
1661993400000|2022-09-01 00:50:00|11049.8|11047.8|11049.8|11047.8|11050.6|11048.6|11049|11047|228
1661993700000|2022-09-01 00:55:00|11049|11047|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|483
1661994000000|2022-09-01 01:00:00|11045.9|11043.9|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|558
1661994300000|2022-09-01 01:05:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.9|11043.9|431
1661994600000|2022-09-01 01:10:00|11045.5|11043.5|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|738
1661994900000|2022-09-01 01:15:00|11045.9|11043.9|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|478
1661995200000|2022-09-01 01:20:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11046.7|11044.7|323
1661995500000|2022-09-01 01:25:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11047.5|11045.5|393
1661995800000|2022-09-01 01:30:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|528
1661996100000|2022-09-01 01:35:00|11048.7|11046.7|11048.3|11046.3|11049|11047|11046.7|11044.7|330
1661996400000|2022-09-01 01:40:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|225
1661996700000|2022-09-01 01:45:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11049|11047|418
1661997000000|2022-09-01 01:50:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|301
1661997300000|2022-09-01 01:55:00|11051.4|11049.4|11050.6|11048.6|11051.4|11049.4|11050.6|11048.6|257
1661997600000|2022-09-01 02:00:00|11050.2|11048.2|11050.6|11048.6|11050.6|11048.6|11049|11047|167
1661997900000|2022-09-01 02:05:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|156
1661998200000|2022-09-01 02:10:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|390
1661998500000|2022-09-01 02:15:00|11053|11051|11051.8|11049.8|11053|11051|11051.4|11049.4|197
1661998800000|2022-09-01 02:20:00|11051.4|11049.4|11052.2|11050.2|11052.2|11050.2|11050.6|11048.6|460
1661999100000|2022-09-01 02:25:00|11052.6|11050.6|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|491
1661999400000|2022-09-01 02:30:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|280
1661999700000|2022-09-01 02:35:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|124
1662000000000|2022-09-01 02:40:00|11053.3|11051.3|11053.7|11051.7|11053.7|11051.7|11053|11051|115
1662000300000|2022-09-01 02:45:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|177
1662000600000|2022-09-01 02:50:00|11053|11051|11053|11051|11053.7|11051.7|11053|11051|231
1662000900000|2022-09-01 02:55:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|236
1662001200000|2022-09-01 03:00:00|11051.8|11049.8|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|54
1662001500000|2022-09-01 03:05:00|11053|11051|11052.2|11050.2|11053|11051|11051.8|11049.8|183
1662001800000|2022-09-01 03:10:00|11051.8|11049.8|11051.8|11049.8|11052.2|11050.2|11051.4|11049.4|86
1662002100000|2022-09-01 03:15:00|11052.2|11050.2|11052.2|11050.2|11052.2|11050.2|11051.4|11049.4|152
1662002400000|2022-09-01 03:20:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|493
1662002700000|2022-09-01 03:25:00|11053|11051|11053|11051|11053|11051|11053|11051|230
1662003000000|2022-09-01 03:30:00|11052.2|11050.2|11053|11051|11053|11051|11052.2|11050.2|281
1662003300000|2022-09-01 03:35:00|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|11053.7|11051.7|237
1662003600000|2022-09-01 03:40:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|493
1662003900000|2022-09-01 03:45:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|401
1662004200000|2022-09-01 03:50:00|11054.5|11052.5|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|660
1662004500000|2022-09-01 03:55:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|99
1662004800000|2022-09-01 04:00:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|33
1662005100000|2022-09-01 04:05:00|||||||||43
1662005400000|2022-09-01 04:10:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|67
1662005700000|2022-09-01 04:15:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|279
1662006000000|2022-09-01 04:20:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|212
1662006300000|2022-09-01 04:25:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|158
1662006600000|2022-09-01 04:30:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|122
1662006900000|2022-09-01 04:35:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|167
1662007200000|2022-09-01 04:40:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|179
1662007500000|2022-09-01 04:45:00|11054.1|11052.1|11055.3|11053.3|11055.3|11053.3|11054.1|11052.1|302
1662007800000|2022-09-01 04:50:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|96
1662008100000|2022-09-01 04:55:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11054.5|11052.5|60
1662008400000|2022-09-01 05:00:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11
1662008700000|2022-09-01 05:05:00|11054.1|11052.1|11054.5|11052.5|11054.5|11052.5|11054.1|11052.1|103
1662009000000|2022-09-01 05:10:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|297
1662009300000|2022-09-01 05:15:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|222
1662009600000|2022-09-01 05:20:00|11056.1|11054.1|11056.5|11054.5|11056.5|11054.5|11056.1|11054.1|302
1662009900000|2022-09-01 05:25:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|46
1662010200000|2022-09-01 05:30:00|11057.6|11055.6|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|216
1662010500000|2022-09-01 05:35:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|121
1662010800000|2022-09-01 05:40:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|148
1662011100000|2022-09-01 05:45:00|11055.7|11053.7|11055.7|11053.7|11056.1|11054.1|11055.3|11053.3|502
1662011400000|2022-09-01 05:50:00|11055.3|11053.3|11058.4|11056.4|11058.4|11056.4|11055.3|11053.3|2282
1662011700000|2022-09-01 05:55:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|905
1662012000000|2022-09-01 06:00:00|11060|11058|11056.9|11054.9|11060|11058|11056.9|11054.9|794
1662012300000|2022-09-01 06:05:00|11057.6|11055.6|11056.9|11054.9|11058.4|11056.4|11056.1|11054.1|583
1662012600000|2022-09-01 06:10:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|1232
1662012900000|2022-09-01 06:15:00|11058.4|11056.4|11060|11058|11060|11058|11058.4|11056.4|853
1662013200000|2022-09-01 06:20:00|11059.2|11057.2|11056.1|11054.1|11060|11058|11056.1|11054.1|1067
1662013500000|2022-09-01 06:25:00|11055.3|11053.3|11053|11051|11056.1|11054.1|11053|11051|735
1662013800000|2022-09-01 06:30:00|11052.6|11050.6|11053|11051|11053.7|11051.7|11051.4|11049.4|1029
1662014100000|2022-09-01 06:35:00|11052.6|11050.6|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|937
1662014400000|2022-09-01 06:40:00|11054.1|11052.1|11052.6|11050.6|11054.5|11052.5|11051.4|11049.4|589
1662014700000|2022-09-01 06:45:00|11052.2|11050.2|11049.8|11047.8|11053.7|11051.7|11049.8|11047.8|1003
1662015000000|2022-09-01 06:50:00|11050.6|11048.6|11051.4|11049.4|11051.4|11049.4|11049|11047|693
1662015300000|2022-09-01 06:55:00|11050.6|11048.6|11053.7|11051.7|11054.5|11052.5|11050.6|11048.6|753
1662015600000|2022-09-01 07:00:00|11054.5|11052.5|11052.2|11050.2|11054.5|11052.5|11051.4|11049.4|1026
1662015900000|2022-09-01 07:05:00|11052.6|11050.6|11053.3|11051.3|11053.7|11051.7|11052.2|11050.2|744
1662016200000|2022-09-01 07:10:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11051.4|11049.4|808
1662016500000|2022-09-01 07:15:00|11053|11051|11057.6|11055.6|11057.6|11055.6|11052.2|11050.2|975
1662016800000|2022-09-01 07:20:00|11058.4|11056.4|11061.5|11059.5|11061.5|11059.5|11057.6|11055.6|1488
1662017100000|2022-09-01 07:25:00|11060.8|11058.8|11060|11058|11062.3|11060.3|11058.4|11056.4|1928
1662017400000|2022-09-01 07:30:00|11059.6|11057.6|11057.6|11055.6|11060|11058|11056.9|11054.9|777
1662017700000|2022-09-01 07:35:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|751
1662018000000|2022-09-01 07:40:00|11055.3|11053.3|11058.4|11056.4|11059.2|11057.2|11055.3|11053.3|1253
1662018300000|2022-09-01 07:45:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|1515
1662018600000|2022-09-01 07:50:00|11058|11056|11056.1|11054.1|11059.2|11057.2|11055.3|11053.3|898
1662018900000|2022-09-01 07:55:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11055.3|11053.3|775
1662019200000|2022-09-01 08:00:00|11055.3|11053.3|11053.7|11051.7|11056.9|11054.9|11053.7|11051.7|1873
1662019500000|2022-09-01 08:05:00|11054.1|11052.1|11056.1|11054.1|11056.9|11054.9|11053.7|11051.7|975
1662019800000|2022-09-01 08:10:00|11056.9|11054.9|11055.3|11053.3|11059.2|11057.2|11055.3|11053.3|2072
1662020100000|2022-09-01 08:15:00|11054.5|11052.5|11055.3|11053.3|11057.6|11055.6|11054.5|11052.5|835
1662020400000|2022-09-01 08:20:00|11056.1|11054.1|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1196
1662020700000|2022-09-01 08:25:00|11053|11051|11052.6|11050.6|11053.7|11051.7|11051.4|11049.4|1279
1662021000000|2022-09-01 08:30:00|11053|11051|11052.2|11050.2|11053|11051|11051.4|11049.4|761
1662021300000|2022-09-01 08:35:00|11053|11051|11053|11051|11054.5|11052.5|11052.2|11050.2|1131
1662021600000|2022-09-01 08:40:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11053|11051|1052
1662021900000|2022-09-01 08:45:00|11053.7|11051.7|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|855
1662022200000|2022-09-01 08:50:00|11056.1|11054.1|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|1724
1662022500000|2022-09-01 08:55:00|11055.3|11053.3|11056.1|11054.1|11058.4|11056.4|11054.5|11052.5|2040
1662022800000|2022-09-01 09:00:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|1714
1662023100000|2022-09-01 09:05:00|11056.5|11054.5|11054.5|11052.5|11056.9|11054.9|11053.7|11051.7|1481
1662023400000|2022-09-01 09:10:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053.7|11051.7|687
1662023700000|2022-09-01 09:15:00|11056.1|11054.1|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|264
1662024000000|2022-09-01 09:20:00|11056.9|11054.9|11059.2|11057.2|11059.2|11057.2|11056.9|11054.9|2410
1662024300000|2022-09-01 09:25:00|11060|11058|11060|11058|11060|11058|11059.2|11057.2|174
1662024600000|2022-09-01 09:30:00|11060.8|11058.8|11062.3|11060.3|11063.1|11061.1|11060|11058|1771
1662024900000|2022-09-01 09:35:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1161
1662025200000|2022-09-01 09:40:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|594
1662025500000|2022-09-01 09:45:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|616
1662025800000|2022-09-01 09:50:00|11063.5|11061.5|11066.2|11064.2|11066.2|11064.2|11063.1|11061.1|920
1662026100000|2022-09-01 09:55:00|11065.5|11063.5|11066.2|11064.2|11067|11065|11065.5|11063.5|2048
1662026400000|2022-09-01 10:00:00|11065.8|11063.8|11064.7|11062.7|11067|11065|11063.9|11061.9|2067
1662026700000|2022-09-01 10:05:00|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|11065.5|11063.5|662
1662027000000|2022-09-01 10:10:00|11064.7|11062.7|11063.9|11061.9|11065.5|11063.5|11063.1|11061.1|776
1662027300000|2022-09-01 10:15:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|1444
1662027600000|2022-09-01 10:20:00|11063.9|11061.9|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|663
1662027900000|2022-09-01 10:25:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|358
1662028200000|2022-09-01 10:30:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|688
1662028500000|2022-09-01 10:35:00|11063.5|11061.5|11060|11058|11063.9|11061.9|11059.2|11057.2|1472
1662028800000|2022-09-01 10:40:00|11060.4|11058.4|11060|11058|11060.4|11058.4|11058.4|11056.4|723
1662029100000|2022-09-01 10:45:00|11060.8|11058.8|11058.4|11056.4|11060.8|11058.8|11057.6|11055.6|1064
1662029400000|2022-09-01 10:50:00|11057.6|11055.6|11059.2|11057.2|11059.2|11057.2|11057.6|11055.6|270
1662029700000|2022-09-01 10:55:00|11058.8|11056.8|11059.2|11057.2|11060|11058|11058.4|11056.4|368
1662030000000|2022-09-01 11:00:00|11060|11058|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|833
1662030300000|2022-09-01 11:05:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|687
1662030600000|2022-09-01 11:10:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|662
1662030900000|2022-09-01 11:15:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11059.2|11057.2|643
1662031200000|2022-09-01 11:20:00|11059.2|11057.2|11060|11058|11060.8|11058.8|11058.4|11056.4|542
1662031500000|2022-09-01 11:25:00|11059.2|11057.2|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1235
1662031800000|2022-09-01 11:30:00|11061.5|11059.5|11060|11058|11062.3|11060.3|11060|11058|525
1662032100000|2022-09-01 11:35:00|11060.4|11058.4|11061.5|11059.5|11061.5|11059.5|11060.4|11058.4|475
1662032400000|2022-09-01 11:40:00|11062.3|11060.3|11064.7|11062.7|11064.7|11062.7|11061.5|11059.5|1366
1662032700000|2022-09-01 11:45:00|11063.9|11061.9|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|2090
1662033000000|2022-09-01 11:50:00|11065.1|11063.1|11065.5|11063.5|11066.2|11064.2|11064.7|11062.7|679
1662033300000|2022-09-01 11:55:00|11064.7|11062.7|11064.7|11062.7|11065.5|11063.5|11063.9|11061.9|1291
1662033600000|2022-09-01 12:00:00|11065.1|11063.1|11062.3|11060.3|11065.5|11063.5|11062.3|11060.3|3460
1662033900000|2022-09-01 12:05:00|11063.1|11061.1|11065.5|11063.5|11065.5|11063.5|11062.3|11060.3|1485
1662034200000|2022-09-01 12:10:00|11064.7|11062.7|11056.9|11054.9|11065.5|11063.5|11056.9|11054.9|1933
1662034500000|2022-09-01 12:15:00|11056.1|11054.1|11055.3|11053.3|11056.9|11054.9|11053|11051|4979
1662034800000|2022-09-01 12:20:00|11054.5|11052.5|11047.5|11045.5|11054.5|11052.5|11047.5|11045.5|5765
1662035100000|2022-09-01 12:25:00|11046.7|11044.7|11046.3|11044.3|11049|11047|11045.9|11043.9|5566
1662035400000|2022-09-01 12:30:00|11046.7|11044.7|11044.4|11042.4|11049.8|11047.8|11043.6|11041.6|5994
1662035700000|2022-09-01 12:35:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11037.3|11035.3|6350
1662036000000|2022-09-01 12:40:00|11042.8|11040.8|11038.9|11036.9|11043.6|11041.6|11035.8|11033.8|11149
1662036300000|2022-09-01 12:45:00|11038.1|11036.1|11044.4|11042.4|11044.4|11042.4|11035.8|11033.8|6251
1662036600000|2022-09-01 12:50:00|11045.1|11043.1|11050.6|11048.6|11050.6|11048.6|11044.4|11042.4|27331
1662036900000|2022-09-01 12:55:00|11049.8|11047.8|11049|11047|11052.2|11050.2|11047.9|11045.9|4318
1662037200000|2022-09-01 13:00:00|11048.3|11046.3|11045.1|11043.1|11048.3|11046.3|11044.4|11042.4|4683
1662037500000|2022-09-01 13:05:00|11044.4|11042.4|11048.3|11046.3|11048.3|11046.3|11042.8|11040.8|6018
1662037800000|2022-09-01 13:10:00|11047.5|11045.5|11045.9|11043.9|11048.3|11046.3|11044.4|11042.4|4977
1662038100000|2022-09-01 13:15:00|11046.7|11044.7|11042.8|11040.8|11047.5|11045.5|11042|11040|3167
1662038400000|2022-09-01 13:20:00|11042|11040|11046.7|11044.7|11049|11047|11041.2|11039.2|5650
1662038700000|2022-09-01 13:25:00|11046.3|11044.3|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|2323
1662039000000|2022-09-01 13:30:00|11043.6|11041.6|11045.1|11043.1|11046.7|11044.7|11041.2|11039.2|5470
1662039300000|2022-09-01 13:35:00|11045.9|11043.9|11049.8|11047.8|11050.6|11048.6|11044.4|11042.4|4128
1662039600000|2022-09-01 13:40:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11045.1|11043.1|5096
1662039900000|2022-09-01 13:45:00|11048.3|11046.3|11047.5|11045.5|11050.6|11048.6|11045.9|11043.9|3717
1662040200000|2022-09-01 13:50:00|11048.3|11046.3|11054.5|11052.5|11054.5|11052.5|11046.7|11044.7|3246
1662040500000|2022-09-01 13:55:00|11053.7|11051.7|11050.2|11048.2|11056.1|11054.1|11049.4|11047.4|4643
1662040800000|2022-09-01 14:00:00|11040.8|11038.8|11031.1|11029.1|11046.3|11044.3|11028.7|11026.7|11668
1662041100000|2022-09-01 14:05:00|11030.3|11028.3|11037.3|11035.3|11037.3|11035.3|11026.4|11024.4|6870
1662041400000|2022-09-01 14:10:00|11038.1|11036.1|11036.5|11034.5|11039.7|11037.7|11033.4|11031.4|4810
1662041700000|2022-09-01 14:15:00|11037.3|11035.3|11030.3|11028.3|11037.3|11035.3|11028|11026|4068
1662042000000|2022-09-01 14:20:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11025.6|11023.6|4226
1662042300000|2022-09-01 14:25:00|11030.3|11028.3|11034.2|11032.2|11035|11033|11029.5|11027.5|3977
1662042600000|2022-09-01 14:30:00|11035|11033|11031.9|11029.9|11037.3|11035.3|11030.3|11028.3|4233
1662042900000|2022-09-01 14:35:00|11032.6|11030.6|11023.3|11021.3|11035.8|11033.8|11023.3|11021.3|5596
1662043200000|2022-09-01 14:40:00|11024|11022|11020.9|11018.9|11025.6|11023.6|11020.9|11018.9|4248
1662043500000|2022-09-01 14:45:00|11021.7|11019.7|11014.7|11012.7|11021.7|11019.7|11012.3|11010.3|9436
1662043800000|2022-09-01 14:50:00|11015.5|11013.5|11020.9|11018.9|11021.7|11019.7|11013.9|11011.9|6927
1662044100000|2022-09-01 14:55:00|11020.1|11018.1|11023.3|11021.3|11026.4|11024.4|11020.1|11018.1|5978
1662044400000|2022-09-01 15:00:00|11022.5|11020.5|11025.6|11023.6|11026.4|11024.4|11020.9|11018.9|4466
1662044700000|2022-09-01 15:05:00|11025.2|11023.2|11027.2|11025.2|11028.7|11026.7|11024.8|11022.8|3891
1662045000000|2022-09-01 15:10:00|11028|11026|11031.1|11029.1|11031.1|11029.1|11026.4|11024.4|2353
1662045300000|2022-09-01 15:15:00|11030.7|11028.7|11031.9|11029.9|11033.4|11031.4|11030.3|11028.3|2761
1662045600000|2022-09-01 15:20:00|11032.6|11030.6|11030.3|11028.3|11035|11033|11030.3|11028.3|3957
1662045900000|2022-09-01 15:25:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11027.2|11025.2|2888
1662046200000|2022-09-01 15:30:00|11031.5|11029.5|11024.8|11022.8|11032.6|11030.6|11024|11022|2307
1662046500000|2022-09-01 15:35:00|11025.2|11023.2|11028.7|11026.7|11028.7|11026.7|11023.3|11021.3|3340
1662046800000|2022-09-01 15:40:00|11029.5|11027.5|11027.2|11025.2|11031.1|11029.1|11026.4|11024.4|4774
1662047100000|2022-09-01 15:45:00|11028|11026|11029.5|11027.5|11030.3|11028.3|11026.4|11024.4|1501
1662047400000|2022-09-01 15:50:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1851
1662047700000|2022-09-01 15:55:00|11028.7|11026.7|11031.1|11029.1|11031.1|11029.1|11027.2|11025.2|4050
1662048000000|2022-09-01 16:00:00|11031.9|11029.9|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|2132
1662048300000|2022-09-01 16:05:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|1208
1662048600000|2022-09-01 16:10:00|11035|11033|11032.6|11030.6|11035.8|11033.8|11032.6|11030.6|2244
1662048900000|2022-09-01 16:15:00|11033.4|11031.4|11035|11033|11035|11033|11033.4|11031.4|1715
1662049200000|2022-09-01 16:20:00|11034.2|11032.2|11035|11033|11035.8|11033.8|11034.2|11032.2|1460
1662049500000|2022-09-01 16:25:00|11035.8|11033.8|11033.4|11031.4|11035.8|11033.8|11033.4|11031.4|818
1662049800000|2022-09-01 16:30:00|11034.2|11032.2|11032.6|11030.6|11034.2|11032.2|11031.9|11029.9|1684
1662050100000|2022-09-01 16:35:00|11033.4|11031.4|11033.4|11031.4|11035|11033|11032.6|11030.6|1821
1662050400000|2022-09-01 16:40:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|1239
1662050700000|2022-09-01 16:45:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11032.6|11030.6|570
1662051000000|2022-09-01 16:50:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.9|11029.9|1347
1662051300000|2022-09-01 16:55:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1901
1662051600000|2022-09-01 17:00:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|759
1662051900000|2022-09-01 17:05:00|11033.4|11031.4|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|1290
1662052200000|2022-09-01 17:10:00|11033.4|11031.4|11035|11033|11035|11033|11032.6|11030.6|988
1662052500000|2022-09-01 17:15:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|2267
1662052800000|2022-09-01 17:20:00|11031.9|11029.9|11030.3|11028.3|11032.6|11030.6|11030.3|11028.3|2481
1662053100000|2022-09-01 17:25:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11028.7|11026.7|1137
1662053400000|2022-09-01 17:30:00|11031.5|11029.5|11033.4|11031.4|11033.4|11031.4|11031.1|11029.1|898
1662053700000|2022-09-01 17:35:00|11032.6|11030.6|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1231
1662054000000|2022-09-01 17:40:00|11032.6|11030.6|11035|11033|11035|11033|11032.6|11030.6|1212
1662054300000|2022-09-01 17:45:00|11034.2|11032.2|11036.5|11034.5|11036.5|11034.5|11034.2|11032.2|1087
1662054600000|2022-09-01 17:50:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|960
1662054900000|2022-09-01 17:55:00|11035.8|11033.8|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|1427
1662055200000|2022-09-01 18:00:00|11036.5|11034.5|11041.2|11039.2|11041.2|11039.2|11035.8|11033.8|1422
1662055500000|2022-09-01 18:05:00|11040.5|11038.5|11033.4|11031.4|11040.5|11038.5|11032.6|11030.6|1922
1662055800000|2022-09-01 18:10:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1447
1662056100000|2022-09-01 18:15:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|1655
1662056400000|2022-09-01 18:20:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|1635
1662056700000|2022-09-01 18:25:00|11034.6|11032.6|11033.4|11031.4|11035|11033|11033.4|11031.4|1281
1662057000000|2022-09-01 18:30:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|490
1662057300000|2022-09-01 18:35:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.1|11029.1|2151
1662057600000|2022-09-01 18:40:00|11031.1|11029.1|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|1403
1662057900000|2022-09-01 18:45:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|499
1662058200000|2022-09-01 18:50:00|11031.5|11029.5|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|1089
1662058500000|2022-09-01 18:55:00|11031.9|11029.9|11029.5|11027.5|11033.4|11031.4|11029.5|11027.5|6751
1662058800000|2022-09-01 19:00:00|11030.3|11028.3|11036.5|11034.5|11037.3|11035.3|11029.5|11027.5|4110
1662059100000|2022-09-01 19:05:00|11037.3|11035.3|11035.8|11033.8|11037.3|11035.3|11035|11033|1056
1662059400000|2022-09-01 19:10:00|11036.2|11034.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|1090
1662059700000|2022-09-01 19:15:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|939
1662060000000|2022-09-01 19:20:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11036.5|11034.5|959
1662060300000|2022-09-01 19:25:00|11036.5|11034.5|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|1223
1662060600000|2022-09-01 19:30:00|11036.2|11034.2|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|1064
1662060900000|2022-09-01 19:35:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|958
1662061200000|2022-09-01 19:40:00|11035.8|11033.8|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|1354
1662061500000|2022-09-01 19:45:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11032.6|11030.6|1767
1662061800000|2022-09-01 19:50:00|11033.4|11031.4|11035|11033|11035.8|11033.8|11033.4|11031.4|1496
1662062100000|2022-09-01 19:55:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11031.1|11029.1|2310
1662062400000|2022-09-01 20:00:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11030.3|11028.3|2906
1662062700000|2022-09-01 20:05:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11033.8|11031.8|1097
1662063000000|2022-09-01 20:10:00|11033.4|11031.4|11035.8|11033.8|11035.8|11033.8|11033.4|11031.4|861
1662063300000|2022-09-01 20:15:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|1112
1662063600000|2022-09-01 20:20:00|11035|11033|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|1109
1662063900000|2022-09-01 20:25:00|11035|11033|11033.4|11031.4|11035|11033|11033.4|11031.4|957
1662064200000|2022-09-01 20:30:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.1|11029.1|1035
1662064500000|2022-09-01 20:35:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|741
1662064800000|2022-09-01 20:40:00|11034.2|11032.2|11031.9|11029.9|11034.2|11032.2|11031.9|11029.9|681
1662065100000|2022-09-01 20:45:00|11032.6|11030.6|11031.1|11029.1|11032.6|11030.6|11030.3|11028.3|2422
1662065400000|2022-09-01 20:50:00|11030.7|11028.7|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|1434
1662065700000|2022-09-01 20:55:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11031.1|11029.1|2058
1662069600000|2022-09-01 22:00:00|11031.1|11029.1|11033.4|11031.4|11036.5|11034.5|11031.1|11029.1|921
1662069900000|2022-09-01 22:05:00|11032.6|11030.6|11031.9|11029.9|11032.6|11030.6|11031.9|11029.9|332
1662070200000|2022-09-01 22:10:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|168
1662070500000|2022-09-01 22:15:00|11031.5|11029.5|11030.3|11028.3|11031.5|11029.5|11030.3|11028.3|505
1662070800000|2022-09-01 22:20:00|11030.7|11028.7|11029.5|11027.5|11030.7|11028.7|11029.5|11027.5|147
1662071100000|2022-09-01 22:25:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|30
1662071400000|2022-09-01 22:30:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|152
1662071700000|2022-09-01 22:35:00|11031.1|11029.1|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|80
1662072000000|2022-09-01 22:40:00|11030.7|11028.7|11031.9|11029.9|11031.9|11029.9|11030.3|11028.3|57
1662072300000|2022-09-01 22:45:00|11031.1|11029.1|11031.9|11029.9|11031.9|11029.9|11031.1|11029.1|24
1662072600000|2022-09-01 22:50:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11031.9|11029.9|132
1662072900000|2022-09-01 22:55:00|11032.3|11030.3|11032.6|11030.6|11032.6|11030.6|11032.3|11030.3|164
1662073500000|2022-09-01 23:05:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|223
1662073800000|2022-09-01 23:10:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|24
1662074100000|2022-09-01 23:15:00|||||||||10
1662074400000|2022-09-01 23:20:00|11032.6|11030.6|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|226
1662074700000|2022-09-01 23:25:00|11034.2|11032.2|11035.8|11033.8|11036.5|11034.5|11034.2|11032.2|1373
1662075000000|2022-09-01 23:30:00|11036.2|11034.2|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|521
1662075300000|2022-09-01 23:35:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|159
1662075600000|2022-09-01 23:40:00|11036.5|11034.5|11034.2|11032.2|11036.5|11034.5|11034.2|11032.2|507
1662075900000|2022-09-01 23:45:00|11035|11033|11035.4|11033.4|11035.8|11033.8|11035|11033|128
1662076200000|2022-09-01 23:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035|11033|36
1662076500000|2022-09-01 23:55:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|325
1662076800000|2022-09-02 00:00:00|11032.6|11030.6|11035|11033|11035.8|11033.8|11032.6|11030.6|259
1662077100000|2022-09-02 00:05:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|197
1662077400000|2022-09-02 00:10:00|11035|11033|11035|11033|11035.8|11033.8|11035|11033|145
1662077700000|2022-09-02 00:15:00|11036.2|11034.2|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|553
1662078000000|2022-09-02 00:20:00|11036.9|11034.9|11035.8|11033.8|11036.9|11034.9|11035.8|11033.8|244
1662078300000|2022-09-02 00:25:00|11036.5|11034.5|11036.2|11034.2|11036.5|11034.5|11035.8|11033.8|62
1662078600000|2022-09-02 00:30:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|241
1662078900000|2022-09-02 00:35:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|302
1662079200000|2022-09-02 00:40:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|151
1662079500000|2022-09-02 00:45:00|11036.9|11034.9|11035.8|11033.8|11037.3|11035.3|11035.8|11033.8|100
1662079800000|2022-09-02 00:50:00|11035|11033|11036.5|11034.5|11038.1|11036.1|11035|11033|539
1662080100000|2022-09-02 00:55:00|11035.8|11033.8|11035|11033|11036.5|11034.5|11035|11033|146
1662080400000|2022-09-02 01:00:00|11034.2|11032.2|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|566
1662080700000|2022-09-02 01:05:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|144
1662081000000|2022-09-02 01:10:00|11032.6|11030.6|11031.9|11029.9|11033|11031|11031.1|11029.1|215
1662081300000|2022-09-02 01:15:00|11032.6|11030.6|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|177
1662081600000|2022-09-02 01:20:00|11033.4|11031.4|11034.2|11032.2|11034.2|11032.2|11033|11031|128
1662081900000|2022-09-02 01:25:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|94
1662082200000|2022-09-02 01:30:00|11035|11033|11033.4|11031.4|11035|11033|11032.6|11030.6|348
1662082500000|2022-09-02 01:35:00|11033|11031|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|264
1662082800000|2022-09-02 01:40:00|11031.9|11029.9|11031.5|11029.5|11031.9|11029.9|11030.3|11028.3|283
1662083100000|2022-09-02 01:45:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11031.5|11029.5|260
1662083400000|2022-09-02 01:50:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|411
1662083700000|2022-09-02 01:55:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|200
1662084000000|2022-09-02 02:00:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|221
1662084300000|2022-09-02 02:05:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|188
1662084600000|2022-09-02 02:10:00|11031.9|11029.9|11033.4|11031.4|11033.4|11031.4|11031.9|11029.9|314
1662084900000|2022-09-02 02:15:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|89
1662085200000|2022-09-02 02:20:00|||||||||121
1662085500000|2022-09-02 02:25:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11034.2|11032.2|328
1662085800000|2022-09-02 02:30:00|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|11033.4|11031.4|129
1662086100000|2022-09-02 02:35:00|11032.6|11030.6|11033.4|11031.4|11033.8|11031.8|11032.6|11030.6|734
1662086400000|2022-09-02 02:40:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|142
1662086700000|2022-09-02 02:45:00|11035|11033|11033.4|11031.4|11035|11033|11033.4|11031.4|343
1662087000000|2022-09-02 02:50:00|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|11034.2|11032.2|141
1662087300000|2022-09-02 02:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|355
1662087600000|2022-09-02 03:00:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|309
1662087900000|2022-09-02 03:05:00|11035.4|11033.4|11035.8|11033.8|11035.8|11033.8|11035|11033|418
1662088200000|2022-09-02 03:10:00|11035|11033|11035|11033|11035|11033|11035|11033|143
1662088500000|2022-09-02 03:15:00|11035.8|11033.8|11035|11033|11035.8|11033.8|11035|11033|331
1662088800000|2022-09-02 03:20:00|11035.4|11033.4|11035.8|11033.8|11036.5|11034.5|11035.4|11033.4|93
1662089100000|2022-09-02 03:25:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|363
1662089400000|2022-09-02 03:30:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|745
1662089700000|2022-09-02 03:35:00|11036.2|11034.2|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|74
1662090000000|2022-09-02 03:40:00|11035|11033|11035|11033|11035|11033|11035|11033|31
1662090300000|2022-09-02 03:45:00|||||||||83
1662090600000|2022-09-02 03:50:00|11035.8|11033.8|11034.2|11032.2|11035.8|11033.8|11034.2|11032.2|165
1662090900000|2022-09-02 03:55:00|11033.8|11031.8|11034.2|11032.2|11034.2|11032.2|11033.4|11031.4|298
1662091200000|2022-09-02 04:00:00|11035|11033|11034.2|11032.2|11035|11033|11034.2|11032.2|591
1662091500000|2022-09-02 04:05:00|11035|11033|11035|11033|11035|11033|11034.2|11032.2|297
1662091800000|2022-09-02 04:10:00|||||||||314
1662092100000|2022-09-02 04:15:00|||||||||64
1662092400000|2022-09-02 04:20:00|11035.4|11033.4|11035|11033|11035.8|11033.8|11035|11033|98
1662092700000|2022-09-02 04:25:00|11035.4|11033.4|11035.8|11033.8|11035.8|11033.8|11035|11033|70
1662093000000|2022-09-02 04:30:00|||||||||90
1662093300000|2022-09-02 04:35:00|11035|11033|11035.8|11033.8|11035.8|11033.8|11035|11033|153
1662093600000|2022-09-02 04:40:00|11035|11033|11035|11033|11035|11033|11035|11033|38
1662093900000|2022-09-02 04:45:00|||||||||1
1662094200000|2022-09-02 04:50:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|252
1662094500000|2022-09-02 04:55:00|||||||||91
1662094800000|2022-09-02 05:00:00|11036.5|11034.5|11035.8|11033.8|11036.5|11034.5|11035.8|11033.8|186
1662095100000|2022-09-02 05:05:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11035.8|11033.8|606
1662095400000|2022-09-02 05:10:00|||||||||67
1662095700000|2022-09-02 05:15:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|90
1662096000000|2022-09-02 05:20:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|404
1662096300000|2022-09-02 05:25:00|||||||||36
1662096600000|2022-09-02 05:30:00|||||||||76
1662096900000|2022-09-02 05:35:00|11038.1|11036.1|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|250
1662097200000|2022-09-02 05:40:00|11037.7|11035.7|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|212
1662097500000|2022-09-02 05:45:00|11036.5|11034.5|11036.5|11034.5|11037.3|11035.3|11036.5|11034.5|215
1662097800000|2022-09-02 05:50:00|11037.3|11035.3|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|452
1662098100000|2022-09-02 05:55:00|11038.9|11036.9|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|355
1662098400000|2022-09-02 06:00:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|649
1662098700000|2022-09-02 06:05:00|11038.9|11036.9|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|528
1662099000000|2022-09-02 06:10:00|11042|11040|11041.2|11039.2|11042|11040|11041.2|11039.2|413
1662099300000|2022-09-02 06:15:00|11042|11040|11042|11040|11042|11040|11041.2|11039.2|216
1662099600000|2022-09-02 06:20:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11042.8|11040.8|981
1662099900000|2022-09-02 06:25:00|11044.4|11042.4|11045.5|11043.5|11045.5|11043.5|11043.6|11041.6|807
1662100200000|2022-09-02 06:30:00|11045.1|11043.1|11043.6|11041.6|11046.7|11044.7|11043.6|11041.6|653
1662100500000|2022-09-02 06:35:00|11043.2|11041.2|11045.9|11043.9|11045.9|11043.9|11043.2|11041.2|915
1662100800000|2022-09-02 06:40:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11045.9|11043.9|971
1662101100000|2022-09-02 06:45:00|11045.1|11043.1|11045.9|11043.9|11046.7|11044.7|11045.1|11043.1|945
1662101400000|2022-09-02 06:50:00|11045.5|11043.5|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|615
1662101700000|2022-09-02 06:55:00|11045.9|11043.9|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|1384
1662102000000|2022-09-02 07:00:00|11045.1|11043.1|11043.6|11041.6|11045.9|11043.9|11043.6|11041.6|1928
1662102300000|2022-09-02 07:05:00|11044|11042|11041.2|11039.2|11044|11042|11041.2|11039.2|787
1662102600000|2022-09-02 07:10:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|965
1662102900000|2022-09-02 07:15:00|11042.8|11040.8|11042.8|11040.8|11043.6|11041.6|11042|11040|370
1662103200000|2022-09-02 07:20:00|11042.4|11040.4|11039.7|11037.7|11042.8|11040.8|11039.7|11037.7|386
1662103500000|2022-09-02 07:25:00|11038.9|11036.9|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|977
1662103800000|2022-09-02 07:30:00|11037.3|11035.3|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|1333
1662104100000|2022-09-02 07:35:00|11036.9|11034.9|11037.3|11035.3|11037.3|11035.3|11035|11033|446
1662104400000|2022-09-02 07:40:00|11036.9|11034.9|11035.8|11033.8|11036.9|11034.9|11035|11033|945
1662104700000|2022-09-02 07:45:00|11036.2|11034.2|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|1390
1662105000000|2022-09-02 07:50:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|453
1662105300000|2022-09-02 07:55:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|751
1662105600000|2022-09-02 08:00:00|11040.5|11038.5|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|602
1662105900000|2022-09-02 08:05:00|11038.9|11036.9|11038.1|11036.1|11039.7|11037.7|11038.1|11036.1|362
1662106200000|2022-09-02 08:10:00|11037.3|11035.3|11035.8|11033.8|11038.1|11036.1|11035|11033|441
1662106500000|2022-09-02 08:15:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|456
1662106800000|2022-09-02 08:20:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|407
1662107100000|2022-09-02 08:25:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|1111
1662107400000|2022-09-02 08:30:00|11038.1|11036.1|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|455
1662107700000|2022-09-02 08:35:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|730
1662108000000|2022-09-02 08:40:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11036.5|11034.5|802
1662108300000|2022-09-02 08:45:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|956
1662108600000|2022-09-02 08:50:00|11035.8|11033.8|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|578
1662108900000|2022-09-02 08:55:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1063
1662109200000|2022-09-02 09:00:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|742
1662109500000|2022-09-02 09:05:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1102
1662109800000|2022-09-02 09:10:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|865
1662110100000|2022-09-02 09:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|227
1662110400000|2022-09-02 09:20:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1150
1662110700000|2022-09-02 09:25:00|11038.5|11036.5|11038.9|11036.9|11038.9|11036.9|11038.5|11036.5|617
1662111000000|2022-09-02 09:30:00|11038.5|11036.5|11037.3|11035.3|11038.9|11036.9|11037.3|11035.3|556
1662111300000|2022-09-02 09:35:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11035.8|11033.8|230
1662111600000|2022-09-02 09:40:00|11035.8|11033.8|11038.1|11036.1|11038.1|11036.1|11035.8|11033.8|662
1662111900000|2022-09-02 09:45:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|184
1662112200000|2022-09-02 09:50:00|11036.5|11034.5|11038.1|11036.1|11038.1|11036.1|11036.5|11034.5|110
1662112500000|2022-09-02 09:55:00|11037.3|11035.3|11036.5|11034.5|11038.1|11036.1|11035.8|11033.8|1469
1662112800000|2022-09-02 10:00:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11036.5|11034.5|339
1662113100000|2022-09-02 10:05:00|11037.7|11035.7|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|190
1662113400000|2022-09-02 10:10:00|11039.7|11037.7|11037.3|11035.3|11039.7|11037.7|11036.5|11034.5|682
1662113700000|2022-09-02 10:15:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|344
1662114000000|2022-09-02 10:20:00|11037.7|11035.7|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|637
1662114300000|2022-09-02 10:25:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|1010
1662114600000|2022-09-02 10:30:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|459
1662114900000|2022-09-02 10:35:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|1299
1662115200000|2022-09-02 10:40:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|1652
1662115500000|2022-09-02 10:45:00|11041.2|11039.2|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|1794
1662115800000|2022-09-02 10:50:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|1413
1662116100000|2022-09-02 10:55:00|11042|11040|11042.8|11040.8|11043.6|11041.6|11042|11040|854
1662116400000|2022-09-02 11:00:00|11043.6|11041.6|11042|11040|11043.6|11041.6|11041.2|11039.2|1287
1662116700000|2022-09-02 11:05:00|11041.2|11039.2|11040.5|11038.5|11042|11040|11040.1|11038.1|846
1662117000000|2022-09-02 11:10:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11038.9|11036.9|280
1662117300000|2022-09-02 11:15:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|929
1662117600000|2022-09-02 11:20:00|11042|11040|11042.8|11040.8|11042.8|11040.8|11041.2|11039.2|603
1662117900000|2022-09-02 11:25:00|11044.4|11042.4|11045.9|11043.9|11045.9|11043.9|11044.4|11042.4|6546
1662118200000|2022-09-02 11:30:00|11047.5|11045.5|11047.5|11045.5|11049|11047|11047.5|11045.5|2510
1662118500000|2022-09-02 11:35:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|927
1662118800000|2022-09-02 11:40:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1562
1662119100000|2022-09-02 11:45:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1889
1662119400000|2022-09-02 11:50:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|2484
1662119700000|2022-09-02 11:55:00|11046.7|11044.7|11045.1|11043.1|11048.3|11046.3|11045.1|11043.1|2555
1662120000000|2022-09-02 12:00:00|11045.9|11043.9|11042|11040|11045.9|11043.9|11042|11040|1849
1662120300000|2022-09-02 12:05:00|11042.8|11040.8|11043.6|11041.6|11044.4|11042.4|11042|11040|2315
1662120600000|2022-09-02 12:10:00|11044.4|11042.4|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|2326
1662120900000|2022-09-02 12:15:00|11043.6|11041.6|11044.4|11042.4|11045.1|11043.1|11042|11040|1946
1662121200000|2022-09-02 12:20:00|11045.1|11043.1|11049.8|11047.8|11050.6|11048.6|11045.1|11043.1|5146
1662121500000|2022-09-02 12:25:00|11049|11047|11050.2|11048.2|11054.5|11052.5|11049|11047|5868
1662121800000|2022-09-02 12:30:00|11058|11056|11049.8|11047.8|11063.9|11061.9|11037.3|11035.3|11517
1662122100000|2022-09-02 12:35:00|11049|11047|11050.6|11048.6|11060.8|11058.8|11046.7|11044.7|8024
1662122400000|2022-09-02 12:40:00|11051.4|11049.4|11038.9|11036.9|11056.1|11054.1|11038.9|11036.9|7945
1662122700000|2022-09-02 12:45:00|11038.5|11036.5|11039.7|11037.7|11042|11040|11035.8|11033.8|6582
1662123000000|2022-09-02 12:50:00|11040.5|11038.5|11045.9|11043.9|11049|11047|11039.7|11037.7|5558
1662123300000|2022-09-02 12:55:00|11046.7|11044.7|11053|11051|11053.7|11051.7|11045.9|11043.9|5450
1662123600000|2022-09-02 13:00:00|11053.7|11051.7|11057.6|11055.6|11059.2|11057.2|11049.8|11047.8|5442
1662123900000|2022-09-02 13:05:00|11058.4|11056.4|11066.2|11064.2|11067|11065|11054.5|11052.5|7396
1662124200000|2022-09-02 13:10:00|11067|11065|11067.8|11065.8|11069.4|11067.4|11062.3|11060.3|6099
1662124500000|2022-09-02 13:15:00|11068.6|11066.6|11073.3|11071.3|11073.3|11071.3|11067|11065|4931
1662124800000|2022-09-02 13:20:00|11074|11072|11078.7|11076.7|11085|11083|11073.3|11071.3|7731
1662125100000|2022-09-02 13:25:00|11079.5|11077.5|11074.8|11072.8|11079.5|11077.5|11073.3|11071.3|7455
1662125400000|2022-09-02 13:30:00|11075.6|11073.6|11073.3|11071.3|11076.4|11074.4|11068.6|11066.6|7135
1662125700000|2022-09-02 13:35:00|11074|11072|11074.8|11072.8|11078|11076|11070.9|11068.9|4245
1662126000000|2022-09-02 13:40:00|11075.2|11073.2|11077.2|11075.2|11079.5|11077.5|11074|11072|4270
1662126300000|2022-09-02 13:45:00|11076.4|11074.4|11081.9|11079.9|11081.9|11079.9|11074.8|11072.8|5045
1662126600000|2022-09-02 13:50:00|11081.1|11079.1|11085.8|11083.8|11088.1|11086.1|11081.1|11079.1|8856
1662126900000|2022-09-02 13:55:00|11086.2|11084.2|11090.5|11088.5|11092|11090|11085.8|11083.8|11662
1662127200000|2022-09-02 14:00:00|11089.7|11087.7|11095.1|11093.1|11097.5|11095.5|11088.9|11086.9|9235
1662127500000|2022-09-02 14:05:00|11094.4|11092.4|11082.6|11080.6|11094.4|11092.4|11082.6|11080.6|8367
1662127800000|2022-09-02 14:10:00|11082.3|11080.3|11079.5|11077.5|11082.3|11080.3|11076.4|11074.4|9214
1662128100000|2022-09-02 14:15:00|11078.7|11076.7|11080.3|11078.3|11081.9|11079.9|11078.3|11076.3|6077
1662128400000|2022-09-02 14:20:00|11081.1|11079.1|11078.7|11076.7|11081.1|11079.1|11075.6|11073.6|3273
1662128700000|2022-09-02 14:25:00|11078|11076|11081.1|11079.1|11081.1|11079.1|11077.2|11075.2|3058
1662129000000|2022-09-02 14:30:00|11080.3|11078.3|11076.4|11074.4|11080.3|11078.3|11075.6|11073.6|2664
1662129300000|2022-09-02 14:35:00|11075.6|11073.6|11081.1|11079.1|11081.1|11079.1|11073.3|11071.3|2869
1662129600000|2022-09-02 14:40:00|11081.9|11079.9|11081.1|11079.1|11083.4|11081.4|11079.5|11077.5|1858
1662129900000|2022-09-02 14:45:00|11080.3|11078.3|11081.1|11079.1|11083.4|11081.4|11080.3|11078.3|2403
1662130200000|2022-09-02 14:50:00|11080.3|11078.3|11082.6|11080.6|11082.6|11080.6|11079.5|11077.5|2185
1662130500000|2022-09-02 14:55:00|11081.9|11079.9|11078.7|11076.7|11082.6|11080.6|11078.7|11076.7|2270
1662130800000|2022-09-02 15:00:00|11079.5|11077.5|11076.4|11074.4|11079.5|11077.5|11075.6|11073.6|1652
1662131100000|2022-09-02 15:05:00|11075.6|11073.6|11078|11076|11078.7|11076.7|11075.2|11073.2|2766
1662131400000|2022-09-02 15:10:00|11077.2|11075.2|11078|11076|11079.5|11077.5|11076.4|11074.4|3476
1662131700000|2022-09-02 15:15:00|11077.2|11075.2|11077.2|11075.2|11078.7|11076.7|11075.6|11073.6|2057
1662132000000|2022-09-02 15:20:00|11076.4|11074.4|11072.5|11070.5|11077.2|11075.2|11072.5|11070.5|2535
1662132300000|2022-09-02 15:25:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11070.9|11068.9|2172
1662132600000|2022-09-02 15:30:00|11073.3|11071.3|11069.4|11067.4|11074|11072|11069.4|11067.4|1599
1662132900000|2022-09-02 15:35:00|11068.6|11066.6|11064.7|11062.7|11069.4|11067.4|11064.7|11062.7|2569
1662133200000|2022-09-02 15:40:00|11063.9|11061.9|11062.3|11060.3|11066.2|11064.2|11060|11058|6006
1662133500000|2022-09-02 15:45:00|11063.1|11061.1|11065.5|11063.5|11066.2|11064.2|11063.1|11061.1|2761
1662133800000|2022-09-02 15:50:00|11064.7|11062.7|11067.8|11065.8|11069.4|11067.4|11064.7|11062.7|1532
1662134100000|2022-09-02 15:55:00|11067|11065|11070.9|11068.9|11071.7|11069.7|11067|11065|1228
1662134400000|2022-09-02 16:00:00|11070.1|11068.1|11067.8|11065.8|11070.9|11068.9|11067.8|11065.8|1140
1662134700000|2022-09-02 16:05:00|11067|11065|11067|11065|11067.8|11065.8|11064.7|11062.7|1406
1662135000000|2022-09-02 16:10:00|11066.2|11064.2|11069.4|11067.4|11069.4|11067.4|11066.2|11064.2|1966
1662135300000|2022-09-02 16:15:00|11069|11067|11069.4|11067.4|11070.1|11068.1|11068.6|11066.6|1165
1662135600000|2022-09-02 16:20:00|11068.6|11066.6|11073.3|11071.3|11073.3|11071.3|11068.6|11066.6|1428
1662135900000|2022-09-02 16:25:00|11072.5|11070.5|11070.1|11068.1|11073.3|11071.3|11070.1|11068.1|1321
1662136200000|2022-09-02 16:30:00|11070.9|11068.9|11072.5|11070.5|11073.3|11071.3|11070.1|11068.1|2925
1662136500000|2022-09-02 16:35:00|11072.1|11070.1|11071.7|11069.7|11073.3|11071.3|11071.3|11069.3|2351
1662136800000|2022-09-02 16:40:00|11070.9|11068.9|11074|11072|11074.8|11072.8|11070.9|11068.9|3172
1662137100000|2022-09-02 16:45:00|11074.8|11072.8|11074|11072|11075.6|11073.6|11071.7|11069.7|3004
1662137400000|2022-09-02 16:50:00|11074.4|11072.4|11074.8|11072.8|11077.6|11075.6|11074.4|11072.4|2030
1662137700000|2022-09-02 16:55:00|11074|11072|11074|11072|11075.6|11073.6|11074|11072|1935
1662138000000|2022-09-02 17:00:00|11074.8|11072.8|11081.1|11079.1|11081.1|11079.1|11074.8|11072.8|2624
1662138300000|2022-09-02 17:05:00|11081.9|11079.9|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|1995
1662138600000|2022-09-02 17:10:00|11081.1|11079.1|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1505
1662138900000|2022-09-02 17:15:00|11081.1|11079.1|11080.3|11078.3|11082.6|11080.6|11080.3|11078.3|912
1662139200000|2022-09-02 17:20:00|11081.1|11079.1|11082.3|11080.3|11083|11081|11080.7|11078.7|2612
1662139500000|2022-09-02 17:25:00|11082.6|11080.6|11080.3|11078.3|11082.6|11080.6|11079.5|11077.5|1550
1662139800000|2022-09-02 17:30:00|11079.5|11077.5|11078.7|11076.7|11080.3|11078.3|11078.7|11076.7|1059
1662140100000|2022-09-02 17:35:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1047
1662140400000|2022-09-02 17:40:00|11080.3|11078.3|11078.7|11076.7|11080.3|11078.3|11078|11076|929
1662140700000|2022-09-02 17:45:00|11078|11076|11079.5|11077.5|11079.5|11077.5|11078|11076|1393
1662141000000|2022-09-02 17:50:00|11080.3|11078.3|11078.7|11076.7|11081.1|11079.1|11078.7|11076.7|1221
1662141300000|2022-09-02 17:55:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11078.7|11076.7|823
1662141600000|2022-09-02 18:00:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1042
1662141900000|2022-09-02 18:05:00|11076.8|11074.8|11080.3|11078.3|11080.3|11078.3|11076.4|11074.4|1255
1662142200000|2022-09-02 18:10:00|11079.9|11077.9|11078.7|11076.7|11080.3|11078.3|11078|11076|1397
1662142500000|2022-09-02 18:15:00|11079.5|11077.5|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|425
1662142800000|2022-09-02 18:20:00|11079.9|11077.9|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|1012
1662143100000|2022-09-02 18:25:00|11080.3|11078.3|11079.9|11077.9|11080.3|11078.3|11079.5|11077.5|1337
1662143400000|2022-09-02 18:30:00|11080.3|11078.3|11080.3|11078.3|11081.1|11079.1|11079.5|11077.5|647
1662143700000|2022-09-02 18:35:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|678
1662144000000|2022-09-02 18:40:00|11080.3|11078.3|11079.5|11077.5|11080.3|11078.3|11078.7|11076.7|470
1662144300000|2022-09-02 18:45:00|11080.3|11078.3|11081.9|11079.9|11081.9|11079.9|11080.3|11078.3|1548
1662144600000|2022-09-02 18:50:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11082.6|11080.6|1564
1662144900000|2022-09-02 18:55:00|11085|11083|11085|11083|11085|11083|11081.9|11079.9|3342
1662145200000|2022-09-02 19:00:00|11084.2|11082.2|11081.9|11079.9|11084.2|11082.2|11081.1|11079.1|1082
1662145500000|2022-09-02 19:05:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|602
1662145800000|2022-09-02 19:10:00|11082.6|11080.6|11081.1|11079.1|11082.6|11080.6|11081.1|11079.1|529
1662146100000|2022-09-02 19:15:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|457
1662146400000|2022-09-02 19:20:00|11080.3|11078.3|11081.1|11079.1|11081.9|11079.9|11080.3|11078.3|2239
1662146700000|2022-09-02 19:25:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11080.3|11078.3|734
1662147000000|2022-09-02 19:30:00|11081.9|11079.9|11081.9|11079.9|11082.6|11080.6|11081.1|11079.1|1134
1662147300000|2022-09-02 19:35:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|626
1662147600000|2022-09-02 19:40:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|397
1662147900000|2022-09-02 19:45:00|11081.1|11079.1|11080.3|11078.3|11081.9|11079.9|11079.5|11077.5|1521
1662148200000|2022-09-02 19:50:00|11079.5|11077.5|11079.5|11077.5|11080.3|11078.3|11078|11076|2252
1662148500000|2022-09-02 19:55:00|11080.3|11078.3|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1598
1662148800000|2022-09-02 20:00:00|11077.2|11075.2|11079.5|11077.5|11081.1|11079.1|11076.4|11074.4|1403
1662149100000|2022-09-02 20:05:00|11080.3|11078.3|11081.1|11079.1|11081.1|11079.1|11079.5|11077.5|420
1662149400000|2022-09-02 20:10:00|11082.6|11080.6|11083|11081|11083.4|11081.4|11082.6|11080.6|680
1662149700000|2022-09-02 20:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11081.1|11079.1|896
1662150000000|2022-09-02 20:20:00|11082.6|11080.6|11083.4|11081.4|11085|11083|11082.6|11080.6|1562
1662150300000|2022-09-02 20:25:00|11085|11083|11083.4|11081.4|11085|11083|11083.4|11081.4|233
1662150600000|2022-09-02 20:30:00|11083.8|11081.8|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|151
1662150900000|2022-09-02 20:35:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|557
1662151200000|2022-09-02 20:40:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|343
1662151500000|2022-09-02 20:45:00|11084.2|11082.2|11084.2|11082.2|11084.2|11082.2|11083.4|11081.4|767
1662151800000|2022-09-02 20:50:00|11083.8|11081.8|11084.2|11082.2|11085|11083|11083.4|11081.4|876
1662152100000|2022-09-02 20:55:00|11085|11083|11084.2|11082.2|11085|11083|11084.2|11082.2|990
1662328800000|2022-09-04 22:00:00|11083.8|11081.8|11088.1|11086.1|11088.1|11086.1|11083.8|11081.8|1920
1662329100000|2022-09-04 22:05:00|11090.5|11088.5|11095.9|11093.9|11096.7|11094.7|11090.5|11088.5|2796
1662329400000|2022-09-04 22:10:00|11096.3|11094.3|11095.1|11093.1|11096.3|11094.3|11093.6|11091.6|739
1662329700000|2022-09-04 22:15:00|11095.5|11093.5|11095.1|11093.1|11097.1|11095.1|11094.4|11092.4|586
1662330000000|2022-09-04 22:20:00|11094.8|11092.8|11096.7|11094.7|11096.7|11094.7|11094.8|11092.8|345
1662330300000|2022-09-04 22:25:00|11097.5|11095.5|11095.1|11093.1|11097.5|11095.5|11094.8|11092.8|337
1662330600000|2022-09-04 22:30:00|11094.4|11092.4|11095.1|11093.1|11095.1|11093.1|11093.6|11091.6|717
1662330900000|2022-09-04 22:35:00|11094.4|11092.4|11092.8|11090.8|11094.8|11092.8|11092.8|11090.8|274
1662331200000|2022-09-04 22:40:00|11093.6|11091.6|11092|11090|11093.6|11091.6|11092|11090|162
1662331500000|2022-09-04 22:45:00|11092.4|11090.4|11093.6|11091.6|11093.6|11091.6|11092.4|11090.4|299
1662331800000|2022-09-04 22:50:00|11093.2|11091.2|11092|11090|11093.2|11091.2|11092|11090|94
1662332100000|2022-09-04 22:55:00|11092.8|11090.8|11092.8|11090.8|11092.8|11090.8|11092|11090|176
1662332400000|2022-09-04 23:00:00|11092.4|11090.4|11092|11090|11092.8|11090.8|11092|11090|854
1662332700000|2022-09-04 23:05:00|11092.4|11090.4|11091.2|11089.2|11092.4|11090.4|11091.2|11089.2|122
1662333000000|2022-09-04 23:10:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|341
1662333300000|2022-09-04 23:15:00|11089.7|11087.7|11088.9|11086.9|11089.7|11087.7|11088.1|11086.1|190
1662333600000|2022-09-04 23:20:00|11088.1|11086.1|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|203
1662333900000|2022-09-04 23:25:00|11087.7|11085.7|11087.3|11085.3|11088.1|11086.1|11087.3|11085.3|76
1662334200000|2022-09-04 23:30:00|11086.5|11084.5|11086.5|11084.5|11086.9|11084.9|11086.5|11084.5|162
1662334500000|2022-09-04 23:35:00|11086.9|11084.9|11086.5|11084.5|11087.3|11085.3|11086.5|11084.5|96
1662334800000|2022-09-04 23:40:00|11086.9|11084.9|11086.2|11084.2|11087.3|11085.3|11086.2|11084.2|164
1662335100000|2022-09-04 23:45:00|11085.8|11083.8|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|234
1662335400000|2022-09-04 23:50:00|11083.4|11081.4|11083|11081|11083.4|11081.4|11082.6|11080.6|216
1662335700000|2022-09-04 23:55:00|11082.6|11080.6|11081.9|11079.9|11083.4|11081.4|11081.9|11079.9|74
1662336000000|2022-09-05 00:00:00|11082.6|11080.6|11084.2|11082.2|11085|11083|11081.9|11079.9|606
1662336300000|2022-09-05 00:05:00|11085.4|11083.4|11085.8|11083.8|11086.5|11084.5|11084.6|11082.6|329
1662336600000|2022-09-05 00:10:00|11086.2|11084.2|11085.8|11083.8|11086.2|11084.2|11085|11083|127
1662336900000|2022-09-05 00:15:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085|11083|360
1662337200000|2022-09-05 00:20:00|11086.5|11084.5|11086.5|11084.5|11087.3|11085.3|11085.8|11083.8|177
1662337500000|2022-09-05 00:25:00|11086.9|11084.9|11085|11083|11086.9|11084.9|11085|11083|296
1662337800000|2022-09-05 00:30:00|11085.4|11083.4|11085.8|11083.8|11085.8|11083.8|11085|11083|152
1662338100000|2022-09-05 00:35:00|11086.2|11084.2|11087.3|11085.3|11087.7|11085.7|11085.8|11083.8|358
1662338400000|2022-09-05 00:40:00|11087.7|11085.7|11088.9|11086.9|11088.9|11086.9|11086.5|11084.5|202
1662338700000|2022-09-05 00:45:00|11088.1|11086.1|11087.3|11085.3|11088.9|11086.9|11087.3|11085.3|794
1662339000000|2022-09-05 00:50:00|11086.5|11084.5|11087.3|11085.3|11087.3|11085.3|11086.5|11084.5|120
1662339300000|2022-09-05 00:55:00|11086.9|11084.9|11086.5|11084.5|11086.9|11084.9|11086.5|11084.5|102
1662339600000|2022-09-05 01:00:00|11086.2|11084.2|11085.8|11083.8|11086.5|11084.5|11085|11083|439
1662339900000|2022-09-05 01:05:00|11086.5|11084.5|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|120
1662340200000|2022-09-05 01:10:00|||||||||105
1662340500000|2022-09-05 01:15:00|11085.8|11083.8|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|112
1662340800000|2022-09-05 01:20:00|11087.3|11085.3|11088.1|11086.1|11088.1|11086.1|11086.5|11084.5|196
1662341100000|2022-09-05 01:25:00|11087.7|11085.7|11088.1|11086.1|11088.1|11086.1|11087.3|11085.3|28
1662341400000|2022-09-05 01:30:00|11087.3|11085.3|11087.7|11085.7|11088.1|11086.1|11087.3|11085.3|229
1662341700000|2022-09-05 01:35:00|11088.1|11086.1|11088.9|11086.9|11088.9|11086.9|11087.3|11085.3|190
1662342000000|2022-09-05 01:40:00|11088.5|11086.5|11088.1|11086.1|11088.9|11086.9|11087.7|11085.7|261
1662342300000|2022-09-05 01:45:00|11087.7|11085.7|11086.5|11084.5|11088.1|11086.1|11086.5|11084.5|92
1662342600000|2022-09-05 01:50:00|11086.2|11084.2|11086.5|11084.5|11086.5|11084.5|11085.8|11083.8|78
1662342900000|2022-09-05 01:55:00|||||||||55
1662343200000|2022-09-05 02:00:00|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|11085.8|11083.8|248
1662343500000|2022-09-05 02:05:00|11085|11083|11084.2|11082.2|11085.8|11083.8|11084.2|11082.2|984
1662343800000|2022-09-05 02:10:00|11085|11083|11084.2|11082.2|11085|11083|11083.4|11081.4|509
1662344100000|2022-09-05 02:15:00|11085|11083|11083|11081|11085|11083|11082.6|11080.6|256
1662344400000|2022-09-05 02:20:00|11083.4|11081.4|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|201
1662344700000|2022-09-05 02:25:00|11081.9|11079.9|11081.1|11079.1|11081.9|11079.9|11081.1|11079.1|314
1662345000000|2022-09-05 02:30:00|11081.9|11079.9|11081.9|11079.9|11081.9|11079.9|11081.1|11079.1|115
1662345300000|2022-09-05 02:35:00|11082.6|11080.6|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|408
1662345600000|2022-09-05 02:40:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11083|11081|372
1662345900000|2022-09-05 02:45:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|40
1662346200000|2022-09-05 02:50:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|128
1662346500000|2022-09-05 02:55:00|11084.2|11082.2|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|106
1662346800000|2022-09-05 03:00:00|||||||||17
1662347100000|2022-09-05 03:05:00|11083.8|11081.8|11083.4|11081.4|11083.8|11081.8|11083.4|11081.4|126
1662347400000|2022-09-05 03:10:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11083|11081|11
1662347700000|2022-09-05 03:15:00|11082.6|11080.6|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|37
1662348000000|2022-09-05 03:20:00|11083|11081|11083.4|11081.4|11083.4|11081.4|11082.6|11080.6|39
1662348300000|2022-09-05 03:25:00|11083|11081|11082.6|11080.6|11083|11081|11082.6|11080.6|3
1662348600000|2022-09-05 03:30:00|11083.4|11081.4|11082.3|11080.3|11083.4|11081.4|11081.9|11079.9|87
1662348900000|2022-09-05 03:35:00|11082.6|11080.6|11082.6|11080.6|11083.4|11081.4|11082.3|11080.3|34
1662349200000|2022-09-05 03:40:00|11081.9|11079.9|11082.6|11080.6|11082.6|11080.6|11081.9|11079.9|199
1662349500000|2022-09-05 03:45:00|11082.3|11080.3|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|51
1662349800000|2022-09-05 03:50:00|11082.3|11080.3|11082.6|11080.6|11082.6|11080.6|11082.3|11080.3|11
1662350400000|2022-09-05 04:00:00|||||||||25
1662350700000|2022-09-05 04:05:00|11083|11081|11082.6|11080.6|11083|11081|11082.6|11080.6|120
1662351000000|2022-09-05 04:10:00|11083.4|11081.4|11083|11081|11083.4|11081.4|11082.6|11080.6|33
1662351300000|2022-09-05 04:15:00|11082.6|11080.6|11084.2|11082.2|11084.2|11082.2|11082.6|11080.6|237
1662351600000|2022-09-05 04:20:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11084.2|11082.2|49
1662351900000|2022-09-05 04:25:00|11085|11083|11085|11083|11085|11083|11085|11083|23
1662352200000|2022-09-05 04:30:00|11084.2|11082.2|11085|11083|11085|11083|11084.2|11082.2|36
1662352500000|2022-09-05 04:35:00|11084.6|11082.6|11084.6|11082.6|11085|11083|11084.2|11082.2|14
1662352800000|2022-09-05 04:40:00|11085|11083|11084.6|11082.6|11085|11083|11084.2|11082.2|54
1662353100000|2022-09-05 04:45:00|11085|11083|11085|11083|11085|11083|11084.6|11082.6|16
1662353400000|2022-09-05 04:50:00|11084.6|11082.6|11084.6|11082.6|11084.6|11082.6|11084.2|11082.2|42
1662353700000|2022-09-05 04:55:00|11085|11083|11085|11083|11085|11083|11084.2|11082.2|65
1662354000000|2022-09-05 05:00:00|11084.6|11082.6|11084.2|11082.2|11085|11083|11084.2|11082.2|60
1662354300000|2022-09-05 05:05:00|||||||||179
1662354600000|2022-09-05 05:10:00|11083.4|11081.4|11083.4|11081.4|11084.2|11082.2|11083.4|11081.4|257
1662354900000|2022-09-05 05:15:00|11084.2|11082.2|11082.6|11080.6|11084.2|11082.2|11082.6|11080.6|68
1662355200000|2022-09-05 05:20:00|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|11083.4|11081.4|111
1662355500000|2022-09-05 05:25:00|11083|11081|11082.6|11080.6|11083.4|11081.4|11082.6|11080.6|67
1662355800000|2022-09-05 05:30:00|||||||||59
1662356100000|2022-09-05 05:35:00|||||||||19
1662356400000|2022-09-05 05:40:00|||||||||7
1662356700000|2022-09-05 05:45:00|||||||||60
1662357000000|2022-09-05 05:50:00|11082.3|11080.3|11081.9|11079.9|11082.3|11080.3|11081.9|11079.9|54
1662357300000|2022-09-05 05:55:00|11082.6|11080.6|11081.9|11079.9|11082.6|11080.6|11081.9|11079.9|213
1662357600000|2022-09-05 06:00:00|11081.1|11079.1|11077.2|11075.2|11081.1|11079.1|11077.2|11075.2|1333
1662357900000|2022-09-05 06:05:00|11076.4|11074.4|11073.3|11071.3|11076.8|11074.8|11073.3|11071.3|892
1662358200000|2022-09-05 06:10:00|11072.5|11070.5|11073.3|11071.3|11074|11072|11071.7|11069.7|842
1662358500000|2022-09-05 06:15:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|321
1662358800000|2022-09-05 06:20:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|521
1662359100000|2022-09-05 06:25:00|11072.1|11070.1|11074|11072|11074|11072|11071.7|11069.7|1148
1662359400000|2022-09-05 06:30:00|11073.3|11071.3|11073.3|11071.3|11074|11072|11072.5|11070.5|230
1662359700000|2022-09-05 06:35:00|11074|11072|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|355
1662360000000|2022-09-05 06:40:00|11075.2|11073.2|11075.6|11073.6|11075.6|11073.6|11074.8|11072.8|246
1662360300000|2022-09-05 06:45:00|11075.2|11073.2|11075.6|11073.6|11076.4|11074.4|11074.8|11072.8|372
1662360600000|2022-09-05 06:50:00|11075.2|11073.2|11074.4|11072.4|11075.2|11073.2|11074|11072|785
1662360900000|2022-09-05 06:55:00|11074.8|11072.8|11074|11072|11074.8|11072.8|11073.7|11071.7|71
1662361200000|2022-09-05 07:00:00|11073.3|11071.3|11069.4|11067.4|11073.3|11071.3|11068.6|11066.6|662
1662361500000|2022-09-05 07:05:00|11069|11067|11064.7|11062.7|11069.4|11067.4|11062.3|11060.3|1520
1662361800000|2022-09-05 07:10:00|11063.9|11061.9|11060|11058|11064.7|11062.7|11060|11058|1100
1662362100000|2022-09-05 07:15:00|11060.8|11058.8|11065.5|11063.5|11065.5|11063.5|11060|11058|723
1662362400000|2022-09-05 07:20:00|11065.8|11063.8|11064.7|11062.7|11066.2|11064.2|11064.3|11062.3|617
1662362700000|2022-09-05 07:25:00|11064.3|11062.3|11063.9|11061.9|11064.3|11062.3|11061.2|11059.2|961
1662363000000|2022-09-05 07:30:00|11063.5|11061.5|11060|11058|11063.9|11061.9|11060|11058|340
1662363300000|2022-09-05 07:35:00|11060.8|11058.8|11059.2|11057.2|11060.8|11058.8|11057.6|11055.6|495
1662363600000|2022-09-05 07:40:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|323
1662363900000|2022-09-05 07:45:00|11058.4|11056.4|11060|11058|11061.2|11059.2|11057.6|11055.6|768
1662364200000|2022-09-05 07:50:00|11060.8|11058.8|11061.9|11059.9|11063.1|11061.1|11060.8|11058.8|607
1662364500000|2022-09-05 07:55:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|406
1662364800000|2022-09-05 08:00:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|260
1662365100000|2022-09-05 08:05:00|11063.5|11061.5|11061.5|11059.5|11063.9|11061.9|11060.8|11058.8|325
1662365400000|2022-09-05 08:10:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11059.2|11057.2|166
1662365700000|2022-09-05 08:15:00|11059.6|11057.6|11059.2|11057.2|11059.6|11057.6|11057.6|11055.6|884
1662366000000|2022-09-05 08:20:00|11059.6|11057.6|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|365
1662366300000|2022-09-05 08:25:00|11061.2|11059.2|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|242
1662366600000|2022-09-05 08:30:00|11061.9|11059.9|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|317
1662366900000|2022-09-05 08:35:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|311
1662367200000|2022-09-05 08:40:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|327
1662367500000|2022-09-05 08:45:00|11063.1|11061.1|11062.3|11060.3|11063.9|11061.9|11062.3|11060.3|495
1662367800000|2022-09-05 08:50:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|112
1662368100000|2022-09-05 08:55:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|376
1662368400000|2022-09-05 09:00:00|11059.2|11057.2|11061.5|11059.5|11061.5|11059.5|11056.9|11054.9|663
1662368700000|2022-09-05 09:05:00|11061.9|11059.9|11061.2|11059.2|11061.9|11059.9|11060.8|11058.8|125
1662369000000|2022-09-05 09:10:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|169
1662369300000|2022-09-05 09:15:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|339
1662369600000|2022-09-05 09:20:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|395
1662369900000|2022-09-05 09:25:00|11064.3|11062.3|11064.7|11062.7|11065.1|11063.1|11063.9|11061.9|316
1662370200000|2022-09-05 09:30:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11063.9|11061.9|324
1662370500000|2022-09-05 09:35:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|153
1662370800000|2022-09-05 09:40:00|11064.3|11062.3|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|193
1662371100000|2022-09-05 09:45:00|11065.1|11063.1|11065.1|11063.1|11065.5|11063.5|11064.7|11062.7|198
1662371400000|2022-09-05 09:50:00|11065.5|11063.5|11062.3|11060.3|11066.2|11064.2|11062.3|11060.3|629
1662371700000|2022-09-05 09:55:00|11063.1|11061.1|11061.2|11059.2|11063.1|11061.1|11060.8|11058.8|557
1662372000000|2022-09-05 10:00:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|116
1662372300000|2022-09-05 10:05:00|11061.9|11059.9|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|103
1662372600000|2022-09-05 10:10:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|178
1662372900000|2022-09-05 10:15:00|11061.9|11059.9|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|114
1662373200000|2022-09-05 10:20:00|11062.7|11060.7|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|91
1662373500000|2022-09-05 10:25:00|11062.7|11060.7|11063.9|11061.9|11064.7|11062.7|11062.7|11060.7|301
1662373800000|2022-09-05 10:30:00|11064.3|11062.3|11063.1|11061.1|11064.7|11062.7|11063.1|11061.1|211
1662374100000|2022-09-05 10:35:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|167
1662374400000|2022-09-05 10:40:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|31
1662374700000|2022-09-05 10:45:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|213
1662375000000|2022-09-05 10:50:00|11063.5|11061.5|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|120
1662375300000|2022-09-05 10:55:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|191
1662375600000|2022-09-05 11:00:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|184
1662375900000|2022-09-05 11:05:00|11063.5|11061.5|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|212
1662376200000|2022-09-05 11:10:00|11064.3|11062.3|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|28
1662376500000|2022-09-05 11:15:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|104
1662376800000|2022-09-05 11:20:00|11062.3|11060.3|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|149
1662377100000|2022-09-05 11:25:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11059.2|11057.2|428
1662377400000|2022-09-05 11:30:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11059.2|11057.2|224
1662377700000|2022-09-05 11:35:00|11058.8|11056.8|11058.4|11056.4|11058.8|11056.8|11057.6|11055.6|316
1662378000000|2022-09-05 11:40:00|11057.6|11055.6|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|154
1662378300000|2022-09-05 11:45:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|236
1662378600000|2022-09-05 11:50:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.9|11054.9|626
1662378900000|2022-09-05 11:55:00|11058|11056|11056.9|11054.9|11058.4|11056.4|11056.1|11054.1|566
1662379200000|2022-09-05 12:00:00|11057.6|11055.6|11058.4|11056.4|11059.2|11057.2|11056.1|11054.1|1680
1662379500000|2022-09-05 12:05:00|11058.8|11056.8|11056.1|11054.1|11059.2|11057.2|11056.1|11054.1|677
1662379800000|2022-09-05 12:10:00|11055.7|11053.7|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|300
1662380100000|2022-09-05 12:15:00|11056.1|11054.1|11055.3|11053.3|11056.5|11054.5|11055.3|11053.3|290
1662380400000|2022-09-05 12:20:00|11054.5|11052.5|11053|11051|11054.5|11052.5|11052.2|11050.2|696
1662380700000|2022-09-05 12:25:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11052.2|11050.2|322
1662381000000|2022-09-05 12:30:00|11053.3|11051.3|11055.3|11053.3|11056.1|11054.1|11053|11051|539
1662381300000|2022-09-05 12:35:00|11054.9|11052.9|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|257
1662381600000|2022-09-05 12:40:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.9|11052.9|319
1662381900000|2022-09-05 12:45:00|11056.5|11054.5|11057.6|11055.6|11057.6|11055.6|11056.1|11054.1|329
1662382200000|2022-09-05 12:50:00|11058|11056|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|152
1662382500000|2022-09-05 12:55:00|11058.8|11056.8|11059.2|11057.2|11059.6|11057.6|11058.4|11056.4|192
1662382800000|2022-09-05 13:00:00|11058.4|11056.4|11060.8|11058.8|11060.8|11058.8|11058.4|11056.4|156
1662383100000|2022-09-05 13:05:00|11060|11058|11060|11058|11060.8|11058.8|11060|11058|184
1662383400000|2022-09-05 13:10:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|102
1662383700000|2022-09-05 13:15:00|11060|11058|11060|11058|11060.8|11058.8|11060|11058|73
1662384000000|2022-09-05 13:20:00|11059.6|11057.6|11059.2|11057.2|11060|11058|11058.4|11056.4|169
1662384300000|2022-09-05 13:25:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|195
1662384600000|2022-09-05 13:30:00|11056.9|11054.9|11058.4|11056.4|11058.4|11056.4|11056.1|11054.1|187
1662384900000|2022-09-05 13:35:00|11057.6|11055.6|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|216
1662385200000|2022-09-05 13:40:00|11058|11056|11060|11058|11060|11058|11058|11056|266
1662385500000|2022-09-05 13:45:00|11059.6|11057.6|11060|11058|11060.8|11058.8|11059.2|11057.2|137
1662385800000|2022-09-05 13:50:00|11059.2|11057.2|11060|11058|11060|11058|11059.2|11057.2|185
1662386100000|2022-09-05 13:55:00|11059.2|11057.2|11060|11058|11060|11058|11058.4|11056.4|264
1662386400000|2022-09-05 14:00:00|11059.2|11057.2|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|723
1662386700000|2022-09-05 14:05:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060.4|11058.4|472
1662387000000|2022-09-05 14:10:00|11060.8|11058.8|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|502
1662387300000|2022-09-05 14:15:00|11062.3|11060.3|11063.9|11061.9|11064.7|11062.7|11061.5|11059.5|586
1662387600000|2022-09-05 14:20:00|11063.5|11061.5|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|420
1662387900000|2022-09-05 14:25:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.5|11061.5|231
1662388200000|2022-09-05 14:30:00|11063.1|11061.1|11063.5|11061.5|11063.9|11061.9|11063.1|11061.1|876
1662388500000|2022-09-05 14:35:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.5|11061.5|169
1662388800000|2022-09-05 14:40:00|11063.5|11061.5|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|218
1662389100000|2022-09-05 14:45:00|11063.1|11061.1|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|158
1662389400000|2022-09-05 14:50:00|11065.5|11063.5|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|169
1662389700000|2022-09-05 14:55:00|11065.8|11063.8|11066.2|11064.2|11066.2|11064.2|11065.5|11063.5|231
1662390000000|2022-09-05 15:00:00|11065.5|11063.5|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|316
1662390300000|2022-09-05 15:05:00|11065.5|11063.5|11064.7|11062.7|11065.5|11063.5|11064.7|11062.7|114
1662390600000|2022-09-05 15:10:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|208
1662390900000|2022-09-05 15:15:00|11063.5|11061.5|11063.1|11061.1|11063.5|11061.5|11063.1|11061.1|209
1662391200000|2022-09-05 15:20:00|11063.5|11061.5|11063.9|11061.9|11063.9|11061.9|11063.1|11061.1|248
1662391500000|2022-09-05 15:25:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|146
1662391800000|2022-09-05 15:30:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11062.3|11060.3|346
1662392100000|2022-09-05 15:35:00|11061.5|11059.5|11061.5|11059.5|11061.9|11059.9|11061.5|11059.5|121
1662392400000|2022-09-05 15:40:00|11061.2|11059.2|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|157
1662392700000|2022-09-05 15:45:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|295
1662393000000|2022-09-05 15:50:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|107
1662393300000|2022-09-05 15:55:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|234
1662393600000|2022-09-05 16:00:00|11062.7|11060.7|11062.3|11060.3|11062.7|11060.7|11062.3|11060.3|86
1662393900000|2022-09-05 16:05:00|11062.7|11060.7|11062.3|11060.3|11062.7|11060.7|11062.3|11060.3|51
1662394200000|2022-09-05 16:10:00|||||||||5
1662394500000|2022-09-05 16:15:00|11063.1|11061.1|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|191
1662394800000|2022-09-05 16:20:00|11063.5|11061.5|11063.1|11061.1|11063.5|11061.5|11062.3|11060.3|179
1662395100000|2022-09-05 16:25:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|182
1662395400000|2022-09-05 16:30:00|11062.3|11060.3|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|127
1662395700000|2022-09-05 16:35:00|||||||||183
1662396000000|2022-09-05 16:40:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11060|11058|309
1662396300000|2022-09-05 16:45:00|11059.6|11057.6|11060|11058|11060|11058|11059.6|11057.6|124
1662396600000|2022-09-05 16:50:00|11059.6|11057.6|11060.4|11058.4|11060.8|11058.8|11059.2|11057.2|211
1662396900000|2022-09-05 16:55:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|119
1662415200000|2022-09-05 22:00:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|149
1662415500000|2022-09-05 22:05:00|11060|11058|11058.4|11056.4|11060|11058|11058.4|11056.4|313
1662415800000|2022-09-05 22:10:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|19
1662416100000|2022-09-05 22:15:00|11059.6|11057.6|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|156
1662416400000|2022-09-05 22:20:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|48
1662416700000|2022-09-05 22:25:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|7
1662417000000|2022-09-05 22:30:00|11062.7|11060.7|11063.1|11061.1|11063.1|11061.1|11062.3|11060.3|330
1662417300000|2022-09-05 22:35:00|11063.9|11061.9|11064.7|11062.7|11064.7|11062.7|11063.9|11061.9|79
1662417600000|2022-09-05 22:40:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|799
1662417900000|2022-09-05 22:45:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|21
1662418200000|2022-09-05 22:50:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11064.7|11062.7|75
1662418500000|2022-09-05 22:55:00|11065.8|11063.8|11064.7|11062.7|11065.8|11063.8|11064.7|11062.7|90
1662418800000|2022-09-05 23:00:00|11063.9|11061.9|11063.9|11061.9|11064.3|11062.3|11063.9|11061.9|38
1662419100000|2022-09-05 23:05:00|||||||||52
1662419400000|2022-09-05 23:10:00|11064.7|11062.7|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|29
1662419700000|2022-09-05 23:15:00|||||||||100
1662420000000|2022-09-05 23:20:00|11064.3|11062.3|11063.9|11061.9|11064.3|11062.3|11063.9|11061.9|31
1662420300000|2022-09-05 23:25:00|||||||||17
1662420600000|2022-09-05 23:30:00|11064.3|11062.3|11065.1|11063.1|11065.5|11063.5|11063.9|11061.9|125
1662420900000|2022-09-05 23:35:00|11065.5|11063.5|11065.1|11063.1|11065.5|11063.5|11064.7|11062.7|56
1662421200000|2022-09-05 23:40:00|11064.7|11062.7|11066.2|11064.2|11066.6|11064.6|11064.7|11062.7|126
1662421500000|2022-09-05 23:45:00|11066.6|11064.6|11067|11065|11067.8|11065.8|11066.6|11064.6|102
1662421800000|2022-09-05 23:50:00|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|11067.8|11065.8|232
1662422100000|2022-09-05 23:55:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|123
1662422400000|2022-09-06 00:00:00|11067|11065|11068.6|11066.6|11068.6|11066.6|11067|11065|280
1662422700000|2022-09-06 00:05:00|11067.8|11065.8|11070.1|11068.1|11070.9|11068.9|11067.8|11065.8|285
1662423000000|2022-09-06 00:10:00|11069.4|11067.4|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|90
1662423300000|2022-09-06 00:15:00|11067.8|11065.8|11066.2|11064.2|11069.4|11067.4|11066.2|11064.2|290
1662423600000|2022-09-06 00:20:00|11066.6|11064.6|11067|11065|11067|11065|11066.2|11064.2|280
1662423900000|2022-09-06 00:25:00|11066.6|11064.6|11070.1|11068.1|11070.1|11068.1|11066.2|11064.2|242
1662424200000|2022-09-06 00:30:00|11069.8|11067.8|11070.1|11068.1|11071.3|11069.3|11069.4|11067.4|214
1662424500000|2022-09-06 00:35:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|72
1662424800000|2022-09-06 00:40:00|11070.5|11068.5|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|152
1662425100000|2022-09-06 00:45:00|11070.1|11068.1|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|282
1662425400000|2022-09-06 00:50:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|127
1662425700000|2022-09-06 00:55:00|11070.1|11068.1|11072.5|11070.5|11072.5|11070.5|11070.1|11068.1|549
1662426000000|2022-09-06 01:00:00|11071.7|11069.7|11070.1|11068.1|11071.7|11069.7|11070.1|11068.1|160
1662426300000|2022-09-06 01:05:00|11070.5|11068.5|11071.7|11069.7|11071.7|11069.7|11070.5|11068.5|51
1662426600000|2022-09-06 01:10:00|11070.9|11068.9|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|120
1662426900000|2022-09-06 01:15:00|11072.1|11070.1|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|144
1662427200000|2022-09-06 01:20:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|276
1662427500000|2022-09-06 01:25:00|11071.3|11069.3|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|59
1662427800000|2022-09-06 01:30:00|11070.5|11068.5|11068.6|11066.6|11070.5|11068.5|11068.6|11066.6|235
1662428100000|2022-09-06 01:35:00|11069|11067|11068.6|11066.6|11069.4|11067.4|11068.6|11066.6|331
1662428400000|2022-09-06 01:40:00|11069|11067|11069.4|11067.4|11069.4|11067.4|11067.8|11065.8|178
1662428700000|2022-09-06 01:45:00|11069.8|11067.8|11070.9|11068.9|11070.9|11068.9|11069.4|11067.4|348
1662429000000|2022-09-06 01:50:00|||||||||11
1662429300000|2022-09-06 01:55:00|11070.1|11068.1|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|86
1662429600000|2022-09-06 02:00:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|124
1662429900000|2022-09-06 02:05:00|||||||||76
1662430200000|2022-09-06 02:10:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|1053
1662430500000|2022-09-06 02:15:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|123
1662430800000|2022-09-06 02:20:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.5|11068.5|148
1662431100000|2022-09-06 02:25:00|11071.7|11069.7|11069.4|11067.4|11071.7|11069.7|11069.4|11067.4|154
1662431400000|2022-09-06 02:30:00|11069.8|11067.8|11069.4|11067.4|11069.8|11067.8|11069.4|11067.4|55
1662431700000|2022-09-06 02:35:00|11068.6|11066.6|11067.8|11065.8|11069.4|11067.4|11067.8|11065.8|209
1662432000000|2022-09-06 02:40:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|239
1662432300000|2022-09-06 02:45:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11066.2|11064.2|161
1662432600000|2022-09-06 02:50:00|11067|11065|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|239
1662432900000|2022-09-06 02:55:00|||||||||12
1662433200000|2022-09-06 03:00:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|571
1662433500000|2022-09-06 03:05:00|11067.4|11065.4|11066.2|11064.2|11067.8|11065.8|11066.2|11064.2|516
1662433800000|2022-09-06 03:10:00|11067|11065|11066.2|11064.2|11067|11065|11066.2|11064.2|98
1662434100000|2022-09-06 03:15:00|11067|11065|11067|11065|11067|11065|11066.2|11064.2|224
1662434400000|2022-09-06 03:20:00|11066.2|11064.2|11067|11065|11067|11065|11066.2|11064.2|21
1662434700000|2022-09-06 03:25:00|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|11066.2|11064.2|30
1662435000000|2022-09-06 03:30:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|33
1662435300000|2022-09-06 03:35:00|11067.4|11065.4|11067.8|11065.8|11067.8|11065.8|11067|11065|177
1662435600000|2022-09-06 03:40:00|11067|11065|11067|11065|11067.8|11065.8|11066.2|11064.2|352
1662435900000|2022-09-06 03:45:00|11066.6|11064.6|11066.2|11064.2|11067|11065|11066.2|11064.2|56
1662436200000|2022-09-06 03:50:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|91
1662436500000|2022-09-06 03:55:00|11067|11065|11067.8|11065.8|11067.8|11065.8|11067|11065|61
1662436800000|2022-09-06 04:00:00|11068.6|11066.6|11068.6|11066.6|11068.6|11066.6|11067.8|11065.8|61
1662437100000|2022-09-06 04:05:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11067|11065|85
1662437400000|2022-09-06 04:10:00|11067.4|11065.4|11067.8|11065.8|11068.2|11066.2|11067|11065|49
1662437700000|2022-09-06 04:15:00|11068.6|11066.6|11067|11065|11068.6|11066.6|11067|11065|206
1662438000000|2022-09-06 04:20:00|11067.8|11065.8|11067.8|11065.8|11068.6|11066.6|11067.8|11065.8|253
1662438300000|2022-09-06 04:25:00|11067|11065|11067|11065|11067|11065|11067|11065|86
1662438600000|2022-09-06 04:30:00|11066.2|11064.2|11065.5|11063.5|11066.2|11064.2|11063.9|11061.9|404
1662438900000|2022-09-06 04:35:00|11065.1|11063.1|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|152
1662439200000|2022-09-06 04:40:00|11065.1|11063.1|11064.7|11062.7|11065.5|11063.5|11064.7|11062.7|193
1662439500000|2022-09-06 04:45:00|11063.9|11061.9|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|149
1662439800000|2022-09-06 04:50:00|11063.9|11061.9|11060.8|11058.8|11063.9|11061.9|11060|11058|424
1662440100000|2022-09-06 04:55:00|11060|11058|11057.6|11055.6|11060.8|11058.8|11057.6|11055.6|798
1662440400000|2022-09-06 05:00:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11056.9|11054.9|423
1662440700000|2022-09-06 05:05:00|11057.3|11055.3|11057.6|11055.6|11058|11056|11056.9|11054.9|313
1662441000000|2022-09-06 05:10:00|11058.4|11056.4|11057.6|11055.6|11058.4|11056.4|11057.6|11055.6|154
1662441300000|2022-09-06 05:15:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|239
1662441600000|2022-09-06 05:20:00|11057.6|11055.6|11057.6|11055.6|11057.6|11055.6|11056.9|11054.9|313
1662441900000|2022-09-06 05:25:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|272
1662442200000|2022-09-06 05:30:00|11059.2|11057.2|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|106
1662442500000|2022-09-06 05:35:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|71
1662442800000|2022-09-06 05:40:00|11059.2|11057.2|11059.6|11057.6|11060|11058|11058.4|11056.4|162
1662443100000|2022-09-06 05:45:00|11060|11058|11059.2|11057.2|11060|11058|11058.4|11056.4|103
1662443400000|2022-09-06 05:50:00|11058.4|11056.4|11058.4|11056.4|11059.2|11057.2|11058|11056|86
1662443700000|2022-09-06 05:55:00|11058|11056|11057.3|11055.3|11059.2|11057.2|11057.3|11055.3|463
1662444000000|2022-09-06 06:00:00|11056.9|11054.9|11053|11051|11056.9|11054.9|11053|11051|1219
1662444300000|2022-09-06 06:05:00|11053.3|11051.3|11051.4|11049.4|11053.7|11051.7|11051.4|11049.4|665
1662444600000|2022-09-06 06:10:00|11052.2|11050.2|11053.7|11051.7|11053.7|11051.7|11051.4|11049.4|457
1662444900000|2022-09-06 06:15:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053|11051|309
1662445200000|2022-09-06 06:20:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053|11051|312
1662445500000|2022-09-06 06:25:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053|11051|601
1662445800000|2022-09-06 06:30:00|11055.3|11053.3|11056.9|11054.9|11057.6|11055.6|11054.5|11052.5|683
1662446100000|2022-09-06 06:35:00|11056.5|11054.5|11054.5|11052.5|11056.5|11054.5|11053.7|11051.7|386
1662446400000|2022-09-06 06:40:00|11053.7|11051.7|11053|11051|11055.3|11053.3|11053|11051|469
1662446700000|2022-09-06 06:45:00|11052.6|11050.6|11053|11051|11053|11051|11051.4|11049.4|178
1662447000000|2022-09-06 06:50:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053.3|11051.3|343
1662447300000|2022-09-06 06:55:00|11053.7|11051.7|11057.6|11055.6|11057.6|11055.6|11053.7|11051.7|571
1662447600000|2022-09-06 07:00:00|11056.9|11054.9|11050.6|11048.6|11058.4|11056.4|11050.6|11048.6|1739
1662447900000|2022-09-06 07:05:00|11051.4|11049.4|11050.2|11048.2|11052.2|11050.2|11049|11047|1458
1662448200000|2022-09-06 07:10:00|11050.6|11048.6|11046.7|11044.7|11050.6|11048.6|11045.1|11043.1|1447
1662448500000|2022-09-06 07:15:00|11045.9|11043.9|11049|11047|11049|11047|11045.1|11043.1|1399
1662448800000|2022-09-06 07:20:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11042.8|11040.8|1883
1662449100000|2022-09-06 07:25:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11045.1|11043.1|703
1662449400000|2022-09-06 07:30:00|11048.3|11046.3|11045.9|11043.9|11048.3|11046.3|11045.9|11043.9|1436
1662449700000|2022-09-06 07:35:00|11046.3|11044.3|11045.9|11043.9|11047.5|11045.5|11044.4|11042.4|1336
1662450000000|2022-09-06 07:40:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11045.1|11043.1|1023
1662450300000|2022-09-06 07:45:00|11045.9|11043.9|11048.3|11046.3|11049|11047|11045.9|11043.9|1028
1662450600000|2022-09-06 07:50:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11048.3|11046.3|793
1662450900000|2022-09-06 07:55:00|11049|11047|11049.4|11047.4|11049.8|11047.8|11047.5|11045.5|2010
1662451200000|2022-09-06 08:00:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11048.3|11046.3|1915
1662451500000|2022-09-06 08:05:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049.8|11047.8|2224
1662451800000|2022-09-06 08:10:00|11049.8|11047.8|11049|11047|11050.6|11048.6|11048.3|11046.3|886
1662452100000|2022-09-06 08:15:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.9|11043.9|1252
1662452400000|2022-09-06 08:20:00|11046.7|11044.7|11045.1|11043.1|11047.5|11045.5|11043.6|11041.6|545
1662452700000|2022-09-06 08:25:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11045.1|11043.1|259
1662453000000|2022-09-06 08:30:00|11044.8|11042.8|11044.4|11042.4|11045.1|11043.1|11043.6|11041.6|1180
1662453300000|2022-09-06 08:35:00|11044|11042|11049|11047|11049|11047|11043.6|11041.6|1139
1662453600000|2022-09-06 08:40:00|11048.3|11046.3|11047.5|11045.5|11048.3|11046.3|11045.9|11043.9|890
1662453900000|2022-09-06 08:45:00|11048.3|11046.3|11049|11047|11049.8|11047.8|11047.5|11045.5|928
1662454200000|2022-09-06 08:50:00|11049.8|11047.8|11050.6|11048.6|11051.4|11049.4|11049|11047|1385
1662454500000|2022-09-06 08:55:00|11049.8|11047.8|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|1125
1662454800000|2022-09-06 09:00:00|11048.7|11046.7|11049|11047|11049|11047|11046.7|11044.7|1415
1662455100000|2022-09-06 09:05:00|11048.3|11046.3|11047.5|11045.5|11049.8|11047.8|11047.5|11045.5|558
1662455400000|2022-09-06 09:10:00|11048.3|11046.3|11049|11047|11049|11047|11047.5|11045.5|2287
1662455700000|2022-09-06 09:15:00|11048.3|11046.3|11049|11047|11049|11047|11048.3|11046.3|1205
1662456000000|2022-09-06 09:20:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|1529
1662456300000|2022-09-06 09:25:00|11049|11047|11050.6|11048.6|11051.4|11049.4|11048.3|11046.3|974
1662456600000|2022-09-06 09:30:00|11050.2|11048.2|11046.7|11044.7|11050.2|11048.2|11045.9|11043.9|1564
1662456900000|2022-09-06 09:35:00|11047.5|11045.5|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|451
1662457200000|2022-09-06 09:40:00|11047.1|11045.1|11049.8|11047.8|11049.8|11047.8|11046.7|11044.7|696
1662457500000|2022-09-06 09:45:00|11049|11047|11049.8|11047.8|11049.8|11047.8|11048.3|11046.3|766
1662457800000|2022-09-06 09:50:00|11049|11047|11049|11047|11049.8|11047.8|11049|11047|448
1662458100000|2022-09-06 09:55:00|11049.8|11047.8|11049|11047|11050.6|11048.6|11049|11047|695
1662458400000|2022-09-06 10:00:00|11049.4|11047.4|11051.4|11049.4|11051.4|11049.4|11049|11047|706
1662458700000|2022-09-06 10:05:00|11051|11049|11053.7|11051.7|11053.7|11051.7|11050.6|11048.6|805
1662459000000|2022-09-06 10:10:00|11053.3|11051.3|11055.3|11053.3|11056.9|11054.9|11053.3|11051.3|1789
1662459300000|2022-09-06 10:15:00|11056.1|11054.1|11060|11058|11061.5|11059.5|11056.1|11054.1|2039
1662459600000|2022-09-06 10:20:00|11059.2|11057.2|11056.1|11054.1|11060|11058|11056.1|11054.1|1875
1662459900000|2022-09-06 10:25:00|11056.9|11054.9|11053.7|11051.7|11056.9|11054.9|11053.7|11051.7|989
1662460200000|2022-09-06 10:30:00|11054.5|11052.5|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|533
1662460500000|2022-09-06 10:35:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|283
1662460800000|2022-09-06 10:40:00|11056.1|11054.1|11057.6|11055.6|11058.4|11056.4|11054.5|11052.5|520
1662461100000|2022-09-06 10:45:00|11058.4|11056.4|11059.2|11057.2|11060|11058|11057.6|11055.6|733
1662461400000|2022-09-06 10:50:00|11058.4|11056.4|11059.2|11057.2|11059.2|11057.2|11058.4|11056.4|270
1662461700000|2022-09-06 10:55:00|11058.4|11056.4|11058.4|11056.4|11058.4|11056.4|11057.6|11055.6|856
1662462000000|2022-09-06 11:00:00|11058.8|11056.8|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|326
1662462300000|2022-09-06 11:05:00|11058.4|11056.4|11054.5|11052.5|11058.4|11056.4|11054.5|11052.5|594
1662462600000|2022-09-06 11:10:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11053.3|11051.3|487
1662462900000|2022-09-06 11:15:00|11053|11051|11049.8|11047.8|11053.7|11051.7|11049.8|11047.8|1868
1662463200000|2022-09-06 11:20:00|11050.2|11048.2|11047.5|11045.5|11050.2|11048.2|11046.7|11044.7|1731
1662463500000|2022-09-06 11:25:00|11046.7|11044.7|11047.5|11045.5|11047.5|11045.5|11045.9|11043.9|1640
1662463800000|2022-09-06 11:30:00|11047.1|11045.1|11047.5|11045.5|11049|11047|11046.7|11044.7|1076
1662464100000|2022-09-06 11:35:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11043.6|11041.6|1364
1662464400000|2022-09-06 11:40:00|11047.5|11045.5|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|501
1662464700000|2022-09-06 11:45:00|11047.5|11045.5|11049|11047|11049|11047|11046.7|11044.7|1027
1662465000000|2022-09-06 11:50:00|11049.8|11047.8|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|822
1662465300000|2022-09-06 11:55:00|11052.6|11050.6|11053|11051|11053|11051|11051.4|11049.4|669
1662465600000|2022-09-06 12:00:00|11053.7|11051.7|11053.7|11051.7|11054.5|11052.5|11052.2|11050.2|1643
1662465900000|2022-09-06 12:05:00|11053|11051|11051.4|11049.4|11055.3|11053.3|11049.8|11047.8|4520
1662466200000|2022-09-06 12:10:00|11050.6|11048.6|11049|11047|11051.4|11049.4|11049|11047|805
1662466500000|2022-09-06 12:15:00|11048.3|11046.3|11048.3|11046.3|11049|11047|11045.1|11043.1|1782
1662466800000|2022-09-06 12:20:00|11047.9|11045.9|11045.1|11043.1|11049|11047|11043.6|11041.6|2795
1662467100000|2022-09-06 12:25:00|11044.4|11042.4|11040.5|11038.5|11045.9|11043.9|11040.5|11038.5|3326
1662467400000|2022-09-06 12:30:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|2863
1662467700000|2022-09-06 12:35:00|11038.9|11036.9|11043.2|11041.2|11043.6|11041.6|11038.1|11036.1|3148
1662468000000|2022-09-06 12:40:00|11043.6|11041.6|11042|11040|11044.4|11042.4|11041.2|11039.2|2638
1662468300000|2022-09-06 12:45:00|11042.8|11040.8|11046.7|11044.7|11046.7|11044.7|11041.2|11039.2|2646
1662468600000|2022-09-06 12:50:00|11045.9|11043.9|11041.2|11039.2|11047.5|11045.5|11040.5|11038.5|2216
1662468900000|2022-09-06 12:55:00|11041.6|11039.6|11043.6|11041.6|11044.4|11042.4|11040.5|11038.5|1927
1662469200000|2022-09-06 13:00:00|11044.4|11042.4|11042|11040|11045.9|11043.9|11042|11040|2117
1662469500000|2022-09-06 13:05:00|11042.8|11040.8|11041.2|11039.2|11042.8|11040.8|11038.1|11036.1|2693
1662469800000|2022-09-06 13:10:00|11040.5|11038.5|11041.2|11039.2|11042.8|11040.8|11038.9|11036.9|3346
1662470100000|2022-09-06 13:15:00|11040.8|11038.8|11040.5|11038.5|11041.2|11039.2|11038.1|11036.1|2525
1662470400000|2022-09-06 13:20:00|11039.7|11037.7|11045.9|11043.9|11045.9|11043.9|11039.7|11037.7|3517
1662470700000|2022-09-06 13:25:00|11045.1|11043.1|11037.3|11035.3|11045.1|11043.1|11036.5|11034.5|11688
1662471000000|2022-09-06 13:30:00|11036.5|11034.5|11035.8|11033.8|11038.1|11036.1|11032.6|11030.6|5702
1662471300000|2022-09-06 13:35:00|11035|11033|11026.8|11024.8|11035.8|11033.8|11024.8|11022.8|5502
1662471600000|2022-09-06 13:40:00|11027.2|11025.2|11031.1|11029.1|11031.9|11029.9|11024.8|11022.8|5519
1662471900000|2022-09-06 13:45:00|11031.9|11029.9|11031.1|11029.1|11033.4|11031.4|11027.2|11025.2|6424
1662472200000|2022-09-06 13:50:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11024.8|11022.8|6354
1662472500000|2022-09-06 13:55:00|11029.5|11027.5|11027.6|11025.6|11031.9|11029.9|11025.6|11023.6|3720
1662472800000|2022-09-06 14:00:00|11021.3|11019.3|11018.6|11016.6|11025.6|11023.6|11011.5|11009.5|10534
1662473100000|2022-09-06 14:05:00|11017.8|11015.8|11020.1|11018.1|11023.3|11021.3|11017|11015|12110
1662473400000|2022-09-06 14:10:00|11018.6|11016.6|11015.5|11013.5|11019.4|11017.4|11012.7|11010.7|4824
1662473700000|2022-09-06 14:15:00|11016.2|11014.2|11015.5|11013.5|11017|11015|11008.4|11006.4|5384
1662474000000|2022-09-06 14:20:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11013.1|11011.1|4296
1662474300000|2022-09-06 14:25:00|11017.8|11015.8|11020.1|11018.1|11021.7|11019.7|11017|11015|3846
1662474600000|2022-09-06 14:30:00|11019.4|11017.4|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|3481
1662474900000|2022-09-06 14:35:00|11022.5|11020.5|11019.4|11017.4|11024|11022|11018.6|11016.6|2482
1662475200000|2022-09-06 14:40:00|11020.1|11018.1|11024.8|11022.8|11028|11026|11020.1|11018.1|3619
1662475500000|2022-09-06 14:45:00|11024|11022|11018.6|11016.6|11025.6|11023.6|11017.8|11015.8|4146
1662475800000|2022-09-06 14:50:00|11017.8|11015.8|11020.1|11018.1|11020.9|11018.9|11017.8|11015.8|2006
1662476100000|2022-09-06 14:55:00|11019.4|11017.4|11017|11015|11020.9|11018.9|11016.2|11014.2|3042
1662476400000|2022-09-06 15:00:00|11016.2|11014.2|11022.5|11020.5|11023.3|11021.3|11015.5|11013.5|2412
1662476700000|2022-09-06 15:05:00|11021.7|11019.7|11025.6|11023.6|11026.4|11024.4|11020.9|11018.9|3027
1662477000000|2022-09-06 15:10:00|11026|11024|11026.4|11024.4|11026.4|11024.4|11023.3|11021.3|3257
1662477300000|2022-09-06 15:15:00|11025.6|11023.6|11022.9|11020.9|11026.4|11024.4|11022.5|11020.5|2514
1662477600000|2022-09-06 15:20:00|11022.5|11020.5|11022.5|11020.5|11023.3|11021.3|11019.4|11017.4|1762
1662477900000|2022-09-06 15:25:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11014.7|11012.7|3705
1662478200000|2022-09-06 15:30:00|11023.3|11021.3|11022.5|11020.5|11024|11022|11021.7|11019.7|2038
1662478500000|2022-09-06 15:35:00|11023.3|11021.3|11027.2|11025.2|11028|11026|11021.7|11019.7|2008
1662478800000|2022-09-06 15:40:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1946
1662479100000|2022-09-06 15:45:00|11026.4|11024.4|11022.5|11020.5|11027.2|11025.2|11021.7|11019.7|1315
1662479400000|2022-09-06 15:50:00|11021.7|11019.7|11017|11015|11022.5|11020.5|11016.2|11014.2|2766
1662479700000|2022-09-06 15:55:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11014.7|11012.7|1589
1662480000000|2022-09-06 16:00:00|11015.1|11013.1|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|2049
1662480300000|2022-09-06 16:05:00|11015.8|11013.8|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|2837
1662480600000|2022-09-06 16:10:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|1865
1662480900000|2022-09-06 16:15:00|11016.2|11014.2|11014.7|11012.7|11017|11015|11013.9|11011.9|1072
1662481200000|2022-09-06 16:20:00|11015.5|11013.5|11014.7|11012.7|11017|11015|11013.9|11011.9|1742
1662481500000|2022-09-06 16:25:00|11013.9|11011.9|11017|11015|11017|11015|11013.9|11011.9|2356
1662481800000|2022-09-06 16:30:00|11016.6|11014.6|11015.5|11013.5|11017|11015|11014.7|11012.7|2024
1662482100000|2022-09-06 16:35:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|1152
1662482400000|2022-09-06 16:40:00|11015.5|11013.5|11017.8|11015.8|11017.8|11015.8|11014.7|11012.7|1160
1662482700000|2022-09-06 16:45:00|11018.6|11016.6|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|2023
1662483000000|2022-09-06 16:50:00|11017|11015|11014.7|11012.7|11017|11015|11014.7|11012.7|1446
1662483300000|2022-09-06 16:55:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11011.5|11009.5|1589
1662483600000|2022-09-06 17:00:00|11013.9|11011.9|11015.5|11013.5|11016.2|11014.2|11013.9|11011.9|2050
1662483900000|2022-09-06 17:05:00|11015.1|11013.1|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|656
1662484200000|2022-09-06 17:10:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11015.5|11013.5|1964
1662484500000|2022-09-06 17:15:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1455
1662484800000|2022-09-06 17:20:00|11019.4|11017.4|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|1180
1662485100000|2022-09-06 17:25:00|11019.4|11017.4|11019.4|11017.4|11020.9|11018.9|11019.4|11017.4|777
1662485400000|2022-09-06 17:30:00|11020.1|11018.1|11020.1|11018.1|11020.9|11018.9|11019.4|11017.4|1138
1662485700000|2022-09-06 17:35:00|11020.9|11018.9|11016.2|11014.2|11020.9|11018.9|11015.5|11013.5|2301
1662486000000|2022-09-06 17:40:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|2479
1662486300000|2022-09-06 17:45:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|1229
1662486600000|2022-09-06 17:50:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|868
1662486900000|2022-09-06 17:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11017|11015|627
1662487200000|2022-09-06 18:00:00|11017|11015|11016.2|11014.2|11017|11015|11015.5|11013.5|1247
1662487500000|2022-09-06 18:05:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|876
1662487800000|2022-09-06 18:10:00|11016.2|11014.2|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|1238
1662488100000|2022-09-06 18:15:00|11018.6|11016.6|11017|11015|11019.4|11017.4|11017|11015|1280
1662488400000|2022-09-06 18:20:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11016.2|11014.2|764
1662488700000|2022-09-06 18:25:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1596
1662489000000|2022-09-06 18:30:00|11017|11015|11018.6|11016.6|11019.4|11017.4|11017|11015|616
1662489300000|2022-09-06 18:35:00|11019.4|11017.4|11020.1|11018.1|11020.9|11018.9|11018.6|11016.6|2040
1662489600000|2022-09-06 18:40:00|11019.4|11017.4|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|1154
1662489900000|2022-09-06 18:45:00|11018.2|11016.2|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|1408
1662490200000|2022-09-06 18:50:00|11016.2|11014.2|11017.8|11015.8|11018.6|11016.6|11015.5|11013.5|1728
1662490500000|2022-09-06 18:55:00|11017|11015|11017.8|11015.8|11017.8|11015.8|11015.5|11013.5|4711
1662490800000|2022-09-06 19:00:00|11018.6|11016.6|11021.7|11019.7|11021.7|11019.7|11018.6|11016.6|2046
1662491100000|2022-09-06 19:05:00|11021.3|11019.3|11022.5|11020.5|11022.5|11020.5|11020.1|11018.1|1376
1662491400000|2022-09-06 19:10:00|11021.7|11019.7|11024.8|11022.8|11024.8|11022.8|11021.7|11019.7|1594
1662491700000|2022-09-06 19:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|1653
1662492000000|2022-09-06 19:20:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11024|11022|1905
1662492300000|2022-09-06 19:25:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11023.3|11021.3|3062
1662492600000|2022-09-06 19:30:00|11024.8|11022.8|11023.3|11021.3|11026.4|11024.4|11023.3|11021.3|1421
1662492900000|2022-09-06 19:35:00|11022.5|11020.5|11020.9|11018.9|11023.3|11021.3|11020.9|11018.9|891
1662493200000|2022-09-06 19:40:00|11020.5|11018.5|11018.6|11016.6|11020.9|11018.9|11018.6|11016.6|1981
1662493500000|2022-09-06 19:45:00|11019.4|11017.4|11019.4|11017.4|11021.7|11019.7|11017.8|11015.8|4307
1662493800000|2022-09-06 19:50:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|2048
1662494100000|2022-09-06 19:55:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|2792
1662494400000|2022-09-06 20:00:00|11016.2|11014.2|11017|11015|11019.4|11017.4|11016.2|11014.2|2939
1662494700000|2022-09-06 20:05:00|11017.8|11015.8|11017|11015|11018.6|11016.6|11016.2|11014.2|2952
1662495000000|2022-09-06 20:10:00|11017.4|11015.4|11015.5|11013.5|11017.8|11015.8|11015.5|11013.5|2775
1662495300000|2022-09-06 20:15:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|2178
1662495600000|2022-09-06 20:20:00|11015.5|11013.5|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|2085
1662495900000|2022-09-06 20:25:00|11013.1|11011.1|11014.7|11012.7|11016.2|11014.2|11013.1|11011.1|2170
1662496200000|2022-09-06 20:30:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|1046
1662496500000|2022-09-06 20:35:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|106
1662496800000|2022-09-06 20:40:00|11013.9|11011.9|11013.1|11011.1|11014.7|11012.7|11013.1|11011.1|873
1662497100000|2022-09-06 20:45:00|11013.9|11011.9|11017|11015|11017.8|11015.8|11013.1|11011.1|2227
1662497400000|2022-09-06 20:50:00|11017.8|11015.8|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|1190
1662497700000|2022-09-06 20:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|2187
1662501600000|2022-09-06 22:00:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11014.7|11012.7|378
1662501900000|2022-09-06 22:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|212
1662502200000|2022-09-06 22:10:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|36
1662502500000|2022-09-06 22:15:00|||||||||4
1662502800000|2022-09-06 22:20:00|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|11014.7|11012.7|134
1662503100000|2022-09-06 22:25:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|84
1662503400000|2022-09-06 22:30:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|30
1662503700000|2022-09-06 22:35:00|11015.8|11013.8|11015.5|11013.5|11015.8|11013.8|11015.5|11013.5|96
1662504000000|2022-09-06 22:40:00|||||||||8
1662504300000|2022-09-06 22:45:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|141
1662504600000|2022-09-06 22:50:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11012.3|11010.3|377
1662504900000|2022-09-06 22:55:00|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|11013.9|11011.9|213
1662505200000|2022-09-06 23:00:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|375
1662505500000|2022-09-06 23:05:00|11013.9|11011.9|11011.5|11009.5|11013.9|11011.9|11011.5|11009.5|703
1662505800000|2022-09-06 23:10:00|11010.8|11008.8|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|571
1662506100000|2022-09-06 23:15:00|||||||||74
1662506400000|2022-09-06 23:20:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|314
1662506700000|2022-09-06 23:25:00|11010.8|11008.8|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|573
1662507000000|2022-09-06 23:30:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|884
1662507300000|2022-09-06 23:35:00|11011.5|11009.5|11013.9|11011.9|11013.9|11011.9|11011.5|11009.5|528
1662507600000|2022-09-06 23:40:00|11014.7|11012.7|11014.7|11012.7|11015.5|11013.5|11014.7|11012.7|148
1662507900000|2022-09-06 23:45:00|11015.1|11013.1|11016.2|11014.2|11016.2|11014.2|11013.9|11011.9|411
1662508200000|2022-09-06 23:50:00|11015.5|11013.5|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|334
1662508500000|2022-09-06 23:55:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|110
1662508800000|2022-09-07 00:00:00|11013.5|11011.5|11013.9|11011.9|11014.7|11012.7|11012.3|11010.3|521
1662509100000|2022-09-07 00:05:00|11014.3|11012.3|11016.2|11014.2|11016.2|11014.2|11014.3|11012.3|129
1662509400000|2022-09-07 00:10:00|||||||||371
1662509700000|2022-09-07 00:15:00|11015.5|11013.5|11006.9|11004.9|11015.5|11013.5|11005.3|11003.3|1607
1662510000000|2022-09-07 00:20:00|11007.6|11005.6|11009.2|11007.2|11010|11008|11006.9|11004.9|984
1662510300000|2022-09-07 00:25:00|11010|11008|11010.8|11008.8|11011.5|11009.5|11010|11008|405
1662510600000|2022-09-07 00:30:00|11010|11008|11007.6|11005.6|11010|11008|11007.6|11005.6|369
1662510900000|2022-09-07 00:35:00|11008.4|11006.4|11010|11008|11010.4|11008.4|11006.9|11004.9|641
1662511200000|2022-09-07 00:40:00|11009.2|11007.2|11010|11008|11010.8|11008.8|11009.2|11007.2|98
1662511500000|2022-09-07 00:45:00|11010.4|11008.4|11009.2|11007.2|11011.5|11009.5|11008.4|11006.4|369
1662511800000|2022-09-07 00:50:00|11009.6|11007.6|11011.5|11009.5|11011.5|11009.5|11008.4|11006.4|547
1662512100000|2022-09-07 00:55:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11009.2|11007.2|529
1662512400000|2022-09-07 01:00:00|11011.2|11009.2|11012.3|11010.3|11012.3|11010.3|11011.2|11009.2|235
1662512700000|2022-09-07 01:05:00|11011.5|11009.5|11010.8|11008.8|11012.3|11010.3|11010|11008|413
1662513000000|2022-09-07 01:10:00|11011.2|11009.2|11014.7|11012.7|11014.7|11012.7|11010.8|11008.8|915
1662513300000|2022-09-07 01:15:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.3|11012.3|391
1662513600000|2022-09-07 01:20:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|396
1662513900000|2022-09-07 01:25:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|574
1662514200000|2022-09-07 01:30:00|11016.2|11014.2|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|529
1662514500000|2022-09-07 01:35:00|11015.5|11013.5|11014.7|11012.7|11016.2|11014.2|11013.1|11011.1|363
1662514800000|2022-09-07 01:40:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.1|11011.1|327
1662515100000|2022-09-07 01:45:00|11016.2|11014.2|11017|11015|11017|11015|11015.5|11013.5|209
1662515400000|2022-09-07 01:50:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11017|11015|130
1662515700000|2022-09-07 01:55:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|75
1662516000000|2022-09-07 02:00:00|11016.2|11014.2|11014.7|11012.7|11016.2|11014.2|11014.7|11012.7|256
1662516300000|2022-09-07 02:05:00|11013.9|11011.9|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|199
1662516600000|2022-09-07 02:10:00|11014.7|11012.7|11013.1|11011.1|11014.7|11012.7|11011.5|11009.5|209
1662516900000|2022-09-07 02:15:00|11012.3|11010.3|11011.5|11009.5|11012.3|11010.3|11011.5|11009.5|183
1662517200000|2022-09-07 02:20:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|225
1662517500000|2022-09-07 02:25:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11011.5|11009.5|259
1662517800000|2022-09-07 02:30:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|88
1662518100000|2022-09-07 02:35:00|11013.1|11011.1|11012.3|11010.3|11013.9|11011.9|11012.3|11010.3|219
1662518400000|2022-09-07 02:40:00|11011.5|11009.5|11011.5|11009.5|11011.5|11009.5|11010.8|11008.8|69
1662518700000|2022-09-07 02:45:00|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|11010.8|11008.8|137
1662519000000|2022-09-07 02:50:00|11011.5|11009.5|11013.1|11011.1|11013.1|11011.1|11010.8|11008.8|320
1662519300000|2022-09-07 02:55:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11012.3|11010.3|78
1662519600000|2022-09-07 03:00:00|11012.7|11010.7|11012.7|11010.7|11013.1|11011.1|11011.5|11009.5|89
1662519900000|2022-09-07 03:05:00|11013.1|11011.1|11013.1|11011.1|11013.1|11011.1|11012.7|11010.7|132
1662520200000|2022-09-07 03:10:00|11012.3|11010.3|11012.3|11010.3|11013.1|11011.1|11011.9|11009.9|87
1662520500000|2022-09-07 03:15:00|11011.5|11009.5|11011.5|11009.5|11012.3|11010.3|11010.8|11008.8|119
1662520800000|2022-09-07 03:20:00|11011.2|11009.2|11010.8|11008.8|11011.5|11009.5|11010.8|11008.8|459
1662521100000|2022-09-07 03:25:00|11010|11008|11010|11008|11010|11008|11010|11008|71
1662521400000|2022-09-07 03:30:00|11009.2|11007.2|11010|11008|11010|11008|11009.2|11007.2|63
1662521700000|2022-09-07 03:35:00|11009.6|11007.6|11009.2|11007.2|11010|11008|11009.2|11007.2|108
1662522000000|2022-09-07 03:40:00|11008.4|11006.4|11007.6|11005.6|11008.4|11006.4|11006.9|11004.9|532
1662522300000|2022-09-07 03:45:00|11008|11006|11007.6|11005.6|11008.4|11006.4|11007.6|11005.6|286
1662522600000|2022-09-07 03:50:00|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|11006.9|11004.9|155
1662522900000|2022-09-07 03:55:00|11007.6|11005.6|11008.4|11006.4|11008.4|11006.4|11007.6|11005.6|291
1662523200000|2022-09-07 04:00:00|11009.2|11007.2|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|332
1662523500000|2022-09-07 04:05:00|11010|11008|11009.2|11007.2|11010|11008|11008.8|11006.8|276
1662523800000|2022-09-07 04:10:00|11010|11008|11010.8|11008.8|11010.8|11008.8|11009.2|11007.2|322
1662524100000|2022-09-07 04:15:00|11010.4|11008.4|11008.4|11006.4|11010.4|11008.4|11008.4|11006.4|191
1662524400000|2022-09-07 04:20:00|11008.8|11006.8|11006.1|11004.1|11009.2|11007.2|11006.1|11004.1|577
1662524700000|2022-09-07 04:25:00|11006.9|11004.9|11007.6|11005.6|11007.6|11005.6|11006.1|11004.1|509
1662525000000|2022-09-07 04:30:00|11008.4|11006.4|11009.2|11007.2|11009.2|11007.2|11008.4|11006.4|424
1662525300000|2022-09-07 04:35:00|11010|11008|11012.3|11010.3|11012.7|11010.7|11010|11008|353
1662525600000|2022-09-07 04:40:00|11011.5|11009.5|11012.3|11010.3|11013.1|11011.1|11011.5|11009.5|370
1662525900000|2022-09-07 04:45:00|11011.9|11009.9|11012.3|11010.3|11012.7|11010.7|11011.5|11009.5|70
1662526200000|2022-09-07 04:50:00|11013.1|11011.1|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|499
1662526500000|2022-09-07 04:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|274
1662526800000|2022-09-07 05:00:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.9|11011.9|160
1662527100000|2022-09-07 05:05:00|11014.3|11012.3|11015.5|11013.5|11015.5|11013.5|11013.9|11011.9|202
1662527400000|2022-09-07 05:10:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|248
1662527700000|2022-09-07 05:15:00|11016.2|11014.2|11017|11015|11017|11015|11016.2|11014.2|183
1662528000000|2022-09-07 05:20:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11016.2|11014.2|92
1662528300000|2022-09-07 05:25:00|11016.6|11014.6|11015.5|11013.5|11017|11015|11014.7|11012.7|302
1662528600000|2022-09-07 05:30:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|313
1662528900000|2022-09-07 05:35:00|11014.3|11012.3|11014.7|11012.7|11014.7|11012.7|11012.3|11010.3|301
1662529200000|2022-09-07 05:40:00|11013.9|11011.9|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|118
1662529500000|2022-09-07 05:45:00|11014.7|11012.7|11011.5|11009.5|11014.7|11012.7|11010.8|11008.8|598
1662529800000|2022-09-07 05:50:00|11011.2|11009.2|11013.9|11011.9|11013.9|11011.9|11011.2|11009.2|185
1662530100000|2022-09-07 05:55:00|11014.7|11012.7|11013.9|11011.9|11014.7|11012.7|11013.1|11011.1|183
1662530400000|2022-09-07 06:00:00|11014.7|11012.7|11011.5|11009.5|11015.5|11013.5|11010.8|11008.8|836
1662530700000|2022-09-07 06:05:00|11011.9|11009.9|11013.1|11011.1|11013.9|11011.9|11011.9|11009.9|286
1662531000000|2022-09-07 06:10:00|11012.3|11010.3|11013.9|11011.9|11013.9|11011.9|11012.3|11010.3|162
1662531300000|2022-09-07 06:15:00|11014.7|11012.7|11016.2|11014.2|11016.2|11014.2|11013.1|11011.1|994
1662531600000|2022-09-07 06:20:00|11015.5|11013.5|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|735
1662531900000|2022-09-07 06:25:00|11015.5|11013.5|11019.4|11017.4|11019.4|11017.4|11015.5|11013.5|759
1662532200000|2022-09-07 06:30:00|11018.6|11016.6|11016.2|11014.2|11018.6|11016.6|11015.5|11013.5|1060
1662532500000|2022-09-07 06:35:00|11016.6|11014.6|11016.2|11014.2|11017.8|11015.8|11015.5|11013.5|441
1662532800000|2022-09-07 06:40:00|11015.5|11013.5|11013.1|11011.1|11015.5|11013.5|11012.3|11010.3|583
1662533100000|2022-09-07 06:45:00|11013.9|11011.9|11015.5|11013.5|11015.8|11013.8|11013.1|11011.1|440
1662533400000|2022-09-07 06:50:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11013.9|11011.9|328
1662533700000|2022-09-07 06:55:00|11013.1|11011.1|11012.3|11010.3|11014.7|11012.7|11010.8|11008.8|892
1662534000000|2022-09-07 07:00:00|11011.9|11009.9|11017|11015|11020.1|11018.1|11011.9|11009.9|1522
1662534300000|2022-09-07 07:05:00|11016.2|11014.2|11017|11015|11017.8|11015.8|11015.5|11013.5|993
1662534600000|2022-09-07 07:10:00|11016.6|11014.6|11017|11015|11018.6|11016.6|11015.5|11013.5|695
1662534900000|2022-09-07 07:15:00|11017.4|11015.4|11017.8|11015.8|11017.8|11015.8|11016.2|11014.2|664
1662535200000|2022-09-07 07:20:00|11018.2|11016.2|11015.5|11013.5|11020.1|11018.1|11014.7|11012.7|5275
1662535500000|2022-09-07 07:25:00|11016.2|11014.2|11013.9|11011.9|11016.2|11014.2|11012.3|11010.3|1635
1662535800000|2022-09-07 07:30:00|11013.5|11011.5|11020.9|11018.9|11020.9|11018.9|11013.1|11011.1|2419
1662536100000|2022-09-07 07:35:00|11020.1|11018.1|11020.9|11018.9|11022.5|11020.5|11019.4|11017.4|973
1662536400000|2022-09-07 07:40:00|11021.7|11019.7|11022.5|11020.5|11022.5|11020.5|11020.9|11018.9|406
1662536700000|2022-09-07 07:45:00|11021.7|11019.7|11026.4|11024.4|11027.2|11025.2|11020.9|11018.9|1587
1662537000000|2022-09-07 07:50:00|11027.2|11025.2|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1668
1662537300000|2022-09-07 07:55:00|11028.3|11026.3|11029.5|11027.5|11031.1|11029.1|11028|11026|1766
1662537600000|2022-09-07 08:00:00|11030.3|11028.3|11028.7|11026.7|11031.9|11029.9|11028|11026|1711
1662537900000|2022-09-07 08:05:00|11029.1|11027.1|11029.5|11027.5|11031.5|11029.5|11028.7|11026.7|1134
1662538200000|2022-09-07 08:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028|11026|736
1662538500000|2022-09-07 08:15:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028|11026|316
1662538800000|2022-09-07 08:20:00|11028.7|11026.7|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1159
1662539100000|2022-09-07 08:25:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028|11026|502
1662539400000|2022-09-07 08:30:00|11029.5|11027.5|11028.7|11026.7|11029.5|11027.5|11028|11026|1526
1662539700000|2022-09-07 08:35:00|11028|11026|11029.5|11027.5|11031.1|11029.1|11028|11026|1025
1662540000000|2022-09-07 08:40:00|11028.7|11026.7|11030.3|11028.3|11030.3|11028.3|11028.7|11026.7|769
1662540300000|2022-09-07 08:45:00|11029.5|11027.5|11031.9|11029.9|11033.4|11031.4|11029.5|11027.5|1214
1662540600000|2022-09-07 08:50:00|11032.3|11030.3|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|638
1662540900000|2022-09-07 08:55:00|11033.4|11031.4|11033.4|11031.4|11034.2|11032.2|11033.4|11031.4|497
1662541200000|2022-09-07 09:00:00|11032.6|11030.6|11030.3|11028.3|11033.4|11031.4|11029.5|11027.5|973
1662541500000|2022-09-07 09:05:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11029.5|11027.5|557
1662541800000|2022-09-07 09:10:00|11031.1|11029.1|11030.3|11028.3|11031.9|11029.9|11030.3|11028.3|388
1662542100000|2022-09-07 09:15:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|680
1662542400000|2022-09-07 09:20:00|11031.9|11029.9|11031.9|11029.9|11032.6|11030.6|11030.3|11028.3|957
1662542700000|2022-09-07 09:25:00|11031.5|11029.5|11032.6|11030.6|11033.4|11031.4|11031.5|11029.5|190
1662543000000|2022-09-07 09:30:00|11032.3|11030.3|11028|11026|11032.6|11030.6|11028|11026|911
1662543300000|2022-09-07 09:35:00|11028.7|11026.7|11028.7|11026.7|11030.3|11028.3|11028|11026|665
1662543600000|2022-09-07 09:40:00|11029.1|11027.1|11030.3|11028.3|11031.1|11029.1|11028.7|11026.7|496
1662543900000|2022-09-07 09:45:00|11029.5|11027.5|11031.1|11029.1|11031.1|11029.1|11029.5|11027.5|415
1662544200000|2022-09-07 09:50:00|11030.3|11028.3|11031.1|11029.1|11031.9|11029.9|11030.3|11028.3|388
1662544500000|2022-09-07 09:55:00|11030.3|11028.3|11034.2|11032.2|11034.2|11032.2|11030.3|11028.3|944
1662544800000|2022-09-07 10:00:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11031.9|11029.9|1031
1662545100000|2022-09-07 10:05:00|11032.6|11030.6|11032.6|11030.6|11034.2|11032.2|11032.6|11030.6|619
1662545400000|2022-09-07 10:10:00|11031.9|11029.9|11029.5|11027.5|11032.6|11030.6|11029.5|11027.5|657
1662545700000|2022-09-07 10:15:00|11030.3|11028.3|11028|11026|11030.3|11028.3|11028|11026|983
1662546000000|2022-09-07 10:20:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11026.4|11024.4|687
1662546300000|2022-09-07 10:25:00|11026.4|11024.4|11025.2|11023.2|11027.2|11025.2|11025.2|11023.2|825
1662546600000|2022-09-07 10:30:00|11024.8|11022.8|11024|11022|11025.6|11023.6|11021.7|11019.7|1371
1662546900000|2022-09-07 10:35:00|11023.3|11021.3|11025.2|11023.2|11026.4|11024.4|11023.3|11021.3|860
1662547200000|2022-09-07 10:40:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|706
1662547500000|2022-09-07 10:45:00|11026.4|11024.4|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|623
1662547800000|2022-09-07 10:50:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|415
1662548100000|2022-09-07 10:55:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|521
1662548400000|2022-09-07 11:00:00|11024|11022|11024|11022|11024.4|11022.4|11022.5|11020.5|1725
1662548700000|2022-09-07 11:05:00|11024.8|11022.8|11027.2|11025.2|11028|11026|11024.8|11022.8|1327
1662549000000|2022-09-07 11:10:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11026.4|11024.4|1082
1662549300000|2022-09-07 11:15:00|11028.3|11026.3|11028.7|11026.7|11028.7|11026.7|11027.2|11025.2|553
1662549600000|2022-09-07 11:20:00|11028|11026|11028.3|11026.3|11028.7|11026.7|11027.2|11025.2|740
1662549900000|2022-09-07 11:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|562
1662550200000|2022-09-07 11:30:00|11029.5|11027.5|11024.8|11022.8|11031.1|11029.1|11024.8|11022.8|1476
1662550500000|2022-09-07 11:35:00|11024|11022|11015.5|11013.5|11024.8|11022.8|11008.4|11006.4|7126
1662550800000|2022-09-07 11:40:00|11015.8|11013.8|11025.6|11023.6|11025.6|11023.6|11013.9|11011.9|4908
1662551100000|2022-09-07 11:45:00|11024.8|11022.8|11019.4|11017.4|11024.8|11022.8|11017.8|11015.8|2787
1662551400000|2022-09-07 11:50:00|11020.1|11018.1|11024|11022|11024.8|11022.8|11020.1|11018.1|1435
1662551700000|2022-09-07 11:55:00|11023.3|11021.3|11025.6|11023.6|11026.4|11024.4|11022.5|11020.5|1710
1662552000000|2022-09-07 12:00:00|11026.4|11024.4|11022.5|11020.5|11026.4|11024.4|11020.9|11018.9|2545
1662552300000|2022-09-07 12:05:00|11023.3|11021.3|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|1700
1662552600000|2022-09-07 12:10:00|11022.5|11020.5|11024.8|11022.8|11025.6|11023.6|11022.5|11020.5|1477
1662552900000|2022-09-07 12:15:00|11024|11022|11028|11026|11028.7|11026.7|11022.5|11020.5|2416
1662553200000|2022-09-07 12:20:00|11027.2|11025.2|11032.6|11030.6|11034.2|11032.2|11027.2|11025.2|4841
1662553500000|2022-09-07 12:25:00|11031.9|11029.9|11031.5|11029.5|11035|11033|11031.1|11029.1|2161
1662553800000|2022-09-07 12:30:00|11031.9|11029.9|11028.7|11026.7|11035|11033|11028|11026|2521
1662554100000|2022-09-07 12:35:00|11029.1|11027.1|11030.3|11028.3|11031.1|11029.1|11027.2|11025.2|2062
1662554400000|2022-09-07 12:40:00|11029.5|11027.5|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1267
1662554700000|2022-09-07 12:45:00|11028|11026|11025.6|11023.6|11028.7|11026.7|11024|11022|2596
1662555000000|2022-09-07 12:50:00|11024.8|11022.8|11025.6|11023.6|11026.4|11024.4|11021.7|11019.7|2883
1662555300000|2022-09-07 12:55:00|11026.4|11024.4|11030.3|11028.3|11030.3|11028.3|11025.6|11023.6|1524
1662555600000|2022-09-07 13:00:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11026.4|11024.4|2954
1662555900000|2022-09-07 13:05:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11028|11026|2429
1662556200000|2022-09-07 13:10:00|11029.9|11027.9|11031.1|11029.1|11031.9|11029.9|11028|11026|2353
1662556500000|2022-09-07 13:15:00|11031.9|11029.9|11031.9|11029.9|11033.4|11031.4|11031.1|11029.1|1210
1662556800000|2022-09-07 13:20:00|11032.6|11030.6|11033.4|11031.4|11035|11033|11031.9|11029.9|1741
1662557100000|2022-09-07 13:25:00|11034.2|11032.2|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|4463
1662557400000|2022-09-07 13:30:00|11035.8|11033.8|11038.1|11036.1|11040.5|11038.5|11035.8|11033.8|5258
1662557700000|2022-09-07 13:35:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11037.3|11035.3|3121
1662558000000|2022-09-07 13:40:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11035.8|11033.8|2730
1662558300000|2022-09-07 13:45:00|11035.8|11033.8|11039.7|11037.7|11039.7|11037.7|11035.8|11033.8|2970
1662558600000|2022-09-07 13:50:00|11038.9|11036.9|11037.3|11035.3|11042.8|11040.8|11037.3|11035.3|4548
1662558900000|2022-09-07 13:55:00|11038.1|11036.1|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|1859
1662559200000|2022-09-07 14:00:00|11037.3|11035.3|11039.7|11037.7|11040.5|11038.5|11035|11033|2982
1662559500000|2022-09-07 14:05:00|11038.9|11036.9|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|2320
1662559800000|2022-09-07 14:10:00|11038.9|11036.9|11035|11033|11039.7|11037.7|11035|11033|1973
1662560100000|2022-09-07 14:15:00|11035.4|11033.4|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1811
1662560400000|2022-09-07 14:20:00|11034.2|11032.2|11035|11033|11035.4|11033.4|11032.6|11030.6|1686
1662560700000|2022-09-07 14:25:00|11035.4|11033.4|11038.9|11036.9|11039.7|11037.7|11035|11033|1255
1662561000000|2022-09-07 14:30:00|11039.7|11037.7|11041.2|11039.2|11042|11040|11038.9|11036.9|3182
1662561300000|2022-09-07 14:35:00|11042|11040|11042.8|11040.8|11044.4|11042.4|11042|11040|3374
1662561600000|2022-09-07 14:40:00|11042|11040|11041.2|11039.2|11042.8|11040.8|11040.5|11038.5|1561
1662561900000|2022-09-07 14:45:00|11041.6|11039.6|11041.2|11039.2|11042.8|11040.8|11039.7|11037.7|2427
1662562200000|2022-09-07 14:50:00|11041.6|11039.6|11038.1|11036.1|11042|11040|11038.1|11036.1|1649
1662562500000|2022-09-07 14:55:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11037.7|11035.7|2262
1662562800000|2022-09-07 15:00:00|11039.7|11037.7|11038.1|11036.1|11039.7|11037.7|11036.5|11034.5|1949
1662563100000|2022-09-07 15:05:00|11038.9|11036.9|11037.3|11035.3|11038.9|11036.9|11036.5|11034.5|1748
1662563400000|2022-09-07 15:10:00|11038.1|11036.1|11045.1|11043.1|11047.5|11045.5|11037.3|11035.3|5206
1662563700000|2022-09-07 15:15:00|11045.9|11043.9|11039.7|11037.7|11045.9|11043.9|11039.7|11037.7|2155
1662564000000|2022-09-07 15:20:00|11040.5|11038.5|11039.7|11037.7|11041.2|11039.2|11038.9|11036.9|1137
1662564300000|2022-09-07 15:25:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11038.9|11036.9|1659
1662564600000|2022-09-07 15:30:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11042.8|11040.8|1380
1662564900000|2022-09-07 15:35:00|11042.8|11040.8|11042|11040|11043.6|11041.6|11042|11040|1430
1662565200000|2022-09-07 15:40:00|11042.8|11040.8|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|848
1662565500000|2022-09-07 15:45:00|11041.2|11039.2|11042|11040|11042|11040|11039.7|11037.7|1389
1662565800000|2022-09-07 15:50:00|11042.4|11040.4|11042.8|11040.8|11045.1|11043.1|11042|11040|2080
1662566100000|2022-09-07 15:55:00|11043.6|11041.6|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|1447
1662566400000|2022-09-07 16:00:00|11045.9|11043.9|11044.4|11042.4|11045.9|11043.9|11043.6|11041.6|1148
1662566700000|2022-09-07 16:05:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042.8|11040.8|1029
1662567000000|2022-09-07 16:10:00|11043.2|11041.2|11044.4|11042.4|11045.1|11043.1|11042.8|11040.8|520
1662567300000|2022-09-07 16:15:00|11043.6|11041.6|11045.9|11043.9|11045.9|11043.9|11043.6|11041.6|833
1662567600000|2022-09-07 16:20:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11045.1|11043.1|1259
1662567900000|2022-09-07 16:25:00|11044.4|11042.4|11044.4|11042.4|11044.4|11042.4|11043.6|11041.6|730
1662568200000|2022-09-07 16:30:00|11045.1|11043.1|11043.6|11041.6|11045.1|11043.1|11043.6|11041.6|645
1662568500000|2022-09-07 16:35:00|11042.8|11040.8|11042|11040|11042.8|11040.8|11041.2|11039.2|1319
1662568800000|2022-09-07 16:40:00|11041.6|11039.6|11046.7|11044.7|11046.7|11044.7|11040.5|11038.5|3515
1662569100000|2022-09-07 16:45:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11045.9|11043.9|1200
1662569400000|2022-09-07 16:50:00|11045.9|11043.9|11045.1|11043.1|11045.9|11043.9|11043.6|11041.6|1700
1662569700000|2022-09-07 16:55:00|11045.5|11043.5|11046.3|11044.3|11046.7|11044.7|11045.1|11043.1|1197
1662570000000|2022-09-07 17:00:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1864
1662570300000|2022-09-07 17:05:00|11046.7|11044.7|11047.5|11045.5|11048.3|11046.3|11046.7|11044.7|1838
1662570600000|2022-09-07 17:10:00|11048.3|11046.3|11048.3|11046.3|11048.3|11046.3|11047.5|11045.5|879
1662570900000|2022-09-07 17:15:00|11049|11047|11049|11047|11049|11047|11048.3|11046.3|2100
1662571200000|2022-09-07 17:20:00|11049.4|11047.4|11051.4|11049.4|11051.4|11049.4|11049|11047|2179
1662571500000|2022-09-07 17:25:00|11050.6|11048.6|11052.2|11050.2|11053|11051|11050.6|11048.6|3042
1662571800000|2022-09-07 17:30:00|11053|11051|11053|11051|11053|11051|11052.2|11050.2|1501
1662572100000|2022-09-07 17:35:00|11053.7|11051.7|11054.5|11052.5|11056.1|11054.1|11053|11051|2517
1662572400000|2022-09-07 17:40:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11053|11051|3864
1662572700000|2022-09-07 17:45:00|11056.5|11054.5|11057.6|11055.6|11059.2|11057.2|11055.3|11053.3|3290
1662573000000|2022-09-07 17:50:00|11058.4|11056.4|11056.1|11054.1|11058.4|11056.4|11053.7|11051.7|4729
1662573300000|2022-09-07 17:55:00|11055.7|11053.7|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1655
1662573600000|2022-09-07 18:00:00|11056.9|11054.9|11056.1|11054.1|11058.4|11056.4|11056.1|11054.1|2153
1662573900000|2022-09-07 18:05:00|11055.7|11053.7|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|1355
1662574200000|2022-09-07 18:10:00|11056.1|11054.1|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|1674
1662574500000|2022-09-07 18:15:00|11056.5|11054.5|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|318
1662574800000|2022-09-07 18:20:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|1404
1662575100000|2022-09-07 18:25:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11055.3|11053.3|977
1662575400000|2022-09-07 18:30:00|11056.9|11054.9|11054.5|11052.5|11056.9|11054.9|11054.5|11052.5|2519
1662575700000|2022-09-07 18:35:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|3240
1662576000000|2022-09-07 18:40:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.1|11052.1|3032
1662576300000|2022-09-07 18:45:00|11053.7|11051.7|11055.3|11053.3|11056.1|11054.1|11053|11051|4635
1662576600000|2022-09-07 18:50:00|11056.1|11054.1|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|1585
1662576900000|2022-09-07 18:55:00|11054.9|11052.9|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|2494
1662577200000|2022-09-07 19:00:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|3229
1662577500000|2022-09-07 19:05:00|11055.7|11053.7|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1231
1662577800000|2022-09-07 19:10:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|399
1662578100000|2022-09-07 19:15:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|1190
1662578400000|2022-09-07 19:20:00|11053|11051|11053.7|11051.7|11054.5|11052.5|11053|11051|1098
1662578700000|2022-09-07 19:25:00|11054.5|11052.5|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|1258
1662579000000|2022-09-07 19:30:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|1815
1662579300000|2022-09-07 19:35:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11053.7|11051.7|2089
1662579600000|2022-09-07 19:40:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|3001
1662579900000|2022-09-07 19:45:00|11054.5|11052.5|11057.6|11055.6|11057.6|11055.6|11054.5|11052.5|2489
1662580200000|2022-09-07 19:50:00|11056.9|11054.9|11056.9|11054.9|11057.6|11055.6|11055.3|11053.3|2810
1662580500000|2022-09-07 19:55:00|11056.1|11054.1|11056.9|11054.9|11059.2|11057.2|11056.1|11054.1|4102
1662580800000|2022-09-07 20:00:00|11057.6|11055.6|11054.5|11052.5|11057.6|11055.6|11054.5|11052.5|2547
1662581100000|2022-09-07 20:05:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|2763
1662581400000|2022-09-07 20:10:00|11053.7|11051.7|11053|11051|11053.7|11051.7|11053|11051|1766
1662581700000|2022-09-07 20:15:00|11052.2|11050.2|11052.2|11050.2|11053|11051|11052.2|11050.2|999
1662582000000|2022-09-07 20:20:00|11052.6|11050.6|11052.2|11050.2|11053|11051|11052.2|11050.2|1383
1662582300000|2022-09-07 20:25:00|11053|11051|11053|11051|11053|11051|11053|11051|1356
1662582600000|2022-09-07 20:30:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|285
1662582900000|2022-09-07 20:35:00|11055.3|11053.3|11057.6|11055.6|11057.6|11055.6|11055.3|11053.3|1138
1662583200000|2022-09-07 20:40:00|11056.9|11054.9|11056.1|11054.1|11057.6|11055.6|11056.1|11054.1|576
1662583500000|2022-09-07 20:45:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|617
1662583800000|2022-09-07 20:50:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11056.1|11054.1|1502
1662584100000|2022-09-07 20:55:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|850
1662588000000|2022-09-07 22:00:00|11054.5|11052.5|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|175
1662588300000|2022-09-07 22:05:00|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|11056.9|11054.9|34
1662588600000|2022-09-07 22:10:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|72
1662588900000|2022-09-07 22:15:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|153
1662589200000|2022-09-07 22:20:00|||||||||10
1662589500000|2022-09-07 22:25:00|11055.3|11053.3|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|28
1662589800000|2022-09-07 22:30:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|133
1662590100000|2022-09-07 22:35:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|78
1662590400000|2022-09-07 22:40:00|11055.7|11053.7|11056.1|11054.1|11056.1|11054.1|11055.7|11053.7|30
1662590700000|2022-09-07 22:45:00|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|11055.3|11053.3|90
1662591000000|2022-09-07 22:50:00|11056.1|11054.1|11055.3|11053.3|11056.1|11054.1|11055.3|11053.3|55
1662591300000|2022-09-07 22:55:00|||||||||15
1662591600000|2022-09-07 23:00:00|||||||||1
1662591900000|2022-09-07 23:05:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|31
1662592200000|2022-09-07 23:10:00|11055.3|11053.3|11054.5|11052.5|11055.3|11053.3|11054.5|11052.5|58
1662592500000|2022-09-07 23:15:00|11054.9|11052.9|11054.5|11052.5|11054.9|11052.9|11054.5|11052.5|44
1662592800000|2022-09-07 23:20:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053|11051|204
1662593100000|2022-09-07 23:25:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|152
1662593400000|2022-09-07 23:30:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|84
1662593700000|2022-09-07 23:35:00|11053|11051|11053.7|11051.7|11053.7|11051.7|11053|11051|185
1662594000000|2022-09-07 23:40:00|11053|11051|11053|11051|11053|11051|11053|11051|128
1662594300000|2022-09-07 23:45:00|11053.7|11051.7|11054.5|11052.5|11055.3|11053.3|11053|11051|215
1662594600000|2022-09-07 23:50:00|11055.3|11053.3|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|67
1662594900000|2022-09-07 23:55:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|93
1662595200000|2022-09-08 00:00:00|11054.9|11052.9|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|185
1662595500000|2022-09-08 00:05:00|11056.1|11054.1|11056.1|11054.1|11056.1|11054.1|11055.3|11053.3|156
1662595800000|2022-09-08 00:10:00|11055.7|11053.7|11054.5|11052.5|11056.1|11054.1|11054.5|11052.5|171
1662596100000|2022-09-08 00:15:00|11053.7|11051.7|11054.5|11052.5|11054.5|11052.5|11053.7|11051.7|342
1662596400000|2022-09-08 00:20:00|11054.1|11052.1|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|206
1662596700000|2022-09-08 00:25:00|11054.1|11052.1|11053.7|11051.7|11054.5|11052.5|11053.7|11051.7|35
1662597000000|2022-09-08 00:30:00|11054.5|11052.5|11054.5|11052.5|11055.3|11053.3|11053.7|11051.7|604
1662597300000|2022-09-08 00:35:00|11055.3|11053.3|11056.1|11054.1|11056.1|11054.1|11054.5|11052.5|282
1662597600000|2022-09-08 00:40:00|11056.5|11054.5|11056.1|11054.1|11056.9|11054.9|11056.1|11054.1|274
1662597900000|2022-09-08 00:45:00|11055.3|11053.3|11053.7|11051.7|11056.1|11054.1|11053|11051|270
1662598200000|2022-09-08 00:50:00|11054.5|11052.5|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|437
1662598500000|2022-09-08 00:55:00|11054.5|11052.5|11053.7|11051.7|11055.3|11053.3|11053.7|11051.7|173
1662598800000|2022-09-08 01:00:00|11054.1|11052.1|11055.3|11053.3|11055.3|11053.3|11053.7|11051.7|315
1662599100000|2022-09-08 01:05:00|11056.1|11054.1|11057.6|11055.6|11058.4|11056.4|11055.3|11053.3|500
1662599400000|2022-09-08 01:10:00|11058.4|11056.4|11056.9|11054.9|11058.4|11056.4|11056.9|11054.9|502
1662599700000|2022-09-08 01:15:00|11057.6|11055.6|11059.2|11057.2|11060|11058|11057.6|11055.6|858
1662600000000|2022-09-08 01:20:00|11060|11058|11060.8|11058.8|11060.8|11058.8|11060|11058|543
1662600300000|2022-09-08 01:25:00|11060|11058|11060.8|11058.8|11061.5|11059.5|11060|11058|563
1662600600000|2022-09-08 01:30:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060.8|11058.8|304
1662600900000|2022-09-08 01:35:00|11060|11058|11060|11058|11060.8|11058.8|11059.2|11057.2|302
1662601200000|2022-09-08 01:40:00|11059.2|11057.2|11059.2|11057.2|11060|11058|11059.2|11057.2|174
1662601500000|2022-09-08 01:45:00|11060|11058|11059.2|11057.2|11060|11058|11059.2|11057.2|309
1662601800000|2022-09-08 01:50:00|11059.6|11057.6|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|301
1662602100000|2022-09-08 01:55:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11060.8|11058.8|391
1662602400000|2022-09-08 02:00:00|11060.8|11058.8|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|437
1662602700000|2022-09-08 02:05:00|11061.5|11059.5|11062.7|11060.7|11062.7|11060.7|11060.8|11058.8|255
1662603000000|2022-09-08 02:10:00|11062.3|11060.3|11062.3|11060.3|11062.3|11060.3|11061.5|11059.5|175
1662603300000|2022-09-08 02:15:00|||||||||137
1662603600000|2022-09-08 02:20:00|11061.5|11059.5|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|413
1662603900000|2022-09-08 02:25:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|1194
1662604200000|2022-09-08 02:30:00|||||||||298
1662604500000|2022-09-08 02:35:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11061.5|11059.5|642
1662604800000|2022-09-08 02:40:00|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|11063.9|11061.9|228
1662605100000|2022-09-08 02:45:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11063.1|11061.1|335
1662605400000|2022-09-08 02:50:00|11062.3|11060.3|11062.7|11060.7|11063.1|11061.1|11061.5|11059.5|535
1662605700000|2022-09-08 02:55:00|11063.1|11061.1|11062.3|11060.3|11063.1|11061.1|11061.5|11059.5|550
1662606000000|2022-09-08 03:00:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11061.5|11059.5|374
1662606300000|2022-09-08 03:05:00|11062.3|11060.3|11070.1|11068.1|11070.1|11068.1|11062.3|11060.3|2180
1662606600000|2022-09-08 03:10:00|11070.9|11068.9|11070.1|11068.1|11074|11072|11069.4|11067.4|2209
1662606900000|2022-09-08 03:15:00|11069.8|11067.8|11068.6|11066.6|11069.8|11067.8|11067.8|11065.8|656
1662607200000|2022-09-08 03:20:00|11069.4|11067.4|11069.4|11067.4|11070.1|11068.1|11069.4|11067.4|534
1662607500000|2022-09-08 03:25:00|11069|11067|11070.1|11068.1|11070.1|11068.1|11068.6|11066.6|324
1662607800000|2022-09-08 03:30:00|11069.8|11067.8|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|299
1662608100000|2022-09-08 03:35:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11069.4|11067.4|1970
1662608400000|2022-09-08 03:40:00|11070.1|11068.1|11070.9|11068.9|11071.3|11069.3|11070.1|11068.1|551
1662608700000|2022-09-08 03:45:00|11071.7|11069.7|11071.7|11069.7|11071.7|11069.7|11070.9|11068.9|218
1662609000000|2022-09-08 03:50:00|11072.5|11070.5|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|982
1662609300000|2022-09-08 03:55:00|11070.9|11068.9|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|704
1662609600000|2022-09-08 04:00:00|11071.3|11069.3|11074|11072|11074|11072|11071.3|11069.3|605
1662609900000|2022-09-08 04:05:00|11073.3|11071.3|11071.7|11069.7|11073.3|11071.3|11071.7|11069.7|551
1662610200000|2022-09-08 04:10:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|133
1662610500000|2022-09-08 04:15:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|164
1662610800000|2022-09-08 04:20:00|11069.4|11067.4|11070.1|11068.1|11070.1|11068.1|11069.4|11067.4|320
1662611100000|2022-09-08 04:25:00|11070.5|11068.5|11070.1|11068.1|11070.5|11068.5|11069.4|11067.4|78
1662611400000|2022-09-08 04:30:00|11069.4|11067.4|11070.1|11068.1|11070.9|11068.9|11069.4|11067.4|101
1662611700000|2022-09-08 04:35:00|11070.9|11068.9|11070.1|11068.1|11070.9|11068.9|11070.1|11068.1|126
1662612000000|2022-09-08 04:40:00|11070.9|11068.9|11070.9|11068.9|11071.7|11069.7|11070.5|11068.5|94
1662612300000|2022-09-08 04:45:00|11070.1|11068.1|11071.7|11069.7|11071.7|11069.7|11070.1|11068.1|163
1662612600000|2022-09-08 04:50:00|11071.3|11069.3|11072.5|11070.5|11074|11072|11070.9|11068.9|723
1662612900000|2022-09-08 04:55:00|11072.9|11070.9|11072.5|11070.5|11073.3|11071.3|11072.5|11070.5|462
1662613200000|2022-09-08 05:00:00|11072.1|11070.1|11071.7|11069.7|11072.5|11070.5|11070.1|11068.1|217
1662613500000|2022-09-08 05:05:00|11071.3|11069.3|11071.3|11069.3|11072.1|11070.1|11070.9|11068.9|208
1662613800000|2022-09-08 05:10:00|11071.7|11069.7|11071.7|11069.7|11072.1|11070.1|11070.9|11068.9|156
1662614100000|2022-09-08 05:15:00|11072.5|11070.5|11070.9|11068.9|11072.5|11070.5|11070.9|11068.9|206
1662614400000|2022-09-08 05:20:00|11071.7|11069.7|11070.9|11068.9|11071.7|11069.7|11070.9|11068.9|143
1662614700000|2022-09-08 05:25:00|11070.5|11068.5|11070.9|11068.9|11071.3|11069.3|11070.1|11068.1|268
1662615000000|2022-09-08 05:30:00|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|11070.1|11068.1|49
1662615300000|2022-09-08 05:35:00|11070.9|11068.9|11070.5|11068.5|11070.9|11068.9|11069.4|11067.4|222
1662615600000|2022-09-08 05:40:00|11070.9|11068.9|11071.7|11069.7|11072.5|11070.5|11070.9|11068.9|649
1662615900000|2022-09-08 05:45:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|283
1662616200000|2022-09-08 05:50:00|11071.7|11069.7|11071.7|11069.7|11072.5|11070.5|11071.7|11069.7|108
1662616500000|2022-09-08 05:55:00|11072.5|11070.5|11072.5|11070.5|11072.5|11070.5|11071.7|11069.7|156
1662616800000|2022-09-08 06:00:00|11071.7|11069.7|11073.3|11071.3|11073.3|11071.3|11070.1|11068.1|871
1662617100000|2022-09-08 06:05:00|11073.7|11071.7|11074|11072|11074.8|11072.8|11072.9|11070.9|1437
1662617400000|2022-09-08 06:10:00|11074.8|11072.8|11074.8|11072.8|11075.6|11073.6|11074|11072|464
1662617700000|2022-09-08 06:15:00|11075.6|11073.6|11074|11072|11076.4|11074.4|11074|11072|777
1662618000000|2022-09-08 06:20:00|11074.8|11072.8|11073.3|11071.3|11074.8|11072.8|11073.3|11071.3|1492
1662618300000|2022-09-08 06:25:00|11074|11072|11075.6|11073.6|11076.4|11074.4|11073.3|11071.3|971
1662618600000|2022-09-08 06:30:00|11074.8|11072.8|11075.6|11073.6|11076.4|11074.4|11074|11072|2168
1662618900000|2022-09-08 06:35:00|11075.2|11073.2|11073.3|11071.3|11075.6|11073.6|11073.3|11071.3|572
1662619200000|2022-09-08 06:40:00|11074|11072|11072.1|11070.1|11074|11072|11071.7|11069.7|293
1662619500000|2022-09-08 06:45:00|11071.7|11069.7|11071.7|11069.7|11073.3|11071.3|11070.9|11068.9|1105
1662619800000|2022-09-08 06:50:00|11070.9|11068.9|11069.4|11067.4|11070.9|11068.9|11069.4|11067.4|984
1662620100000|2022-09-08 06:55:00|11070.1|11068.1|11070.9|11068.9|11070.9|11068.9|11070.1|11068.1|614
1662620400000|2022-09-08 07:00:00|11070.1|11068.1|11068.6|11066.6|11072.5|11070.5|11067|11065|1158
1662620700000|2022-09-08 07:05:00|11067.8|11065.8|11069.4|11067.4|11070.1|11068.1|11067.8|11065.8|1757
1662621000000|2022-09-08 07:10:00|11069|11067|11064.7|11062.7|11069.4|11067.4|11064.7|11062.7|865
1662621300000|2022-09-08 07:15:00|11065.5|11063.5|11063.9|11061.9|11065.5|11063.5|11063.9|11061.9|1146
1662621600000|2022-09-08 07:20:00|11063.1|11061.1|11063.1|11061.1|11064.7|11062.7|11061.9|11059.9|1745
1662621900000|2022-09-08 07:25:00|11063.9|11061.9|11062.3|11060.3|11063.9|11061.9|11061.5|11059.5|563
1662622200000|2022-09-08 07:30:00|11061.5|11059.5|11060.8|11058.8|11062.3|11060.3|11060|11058|1316
1662622500000|2022-09-08 07:35:00|11060|11058|11063.9|11061.9|11063.9|11061.9|11059.2|11057.2|789
1662622800000|2022-09-08 07:40:00|11063.1|11061.1|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|578
1662623100000|2022-09-08 07:45:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|376
1662623400000|2022-09-08 07:50:00|11063.5|11061.5|11061.5|11059.5|11063.9|11061.9|11061.5|11059.5|1282
1662623700000|2022-09-08 07:55:00|11062.3|11060.3|11059.2|11057.2|11062.3|11060.3|11058.4|11056.4|1517
1662624000000|2022-09-08 08:00:00|11058.8|11056.8|11057.6|11055.6|11059.2|11057.2|11057.6|11055.6|1805
1662624300000|2022-09-08 08:05:00|11058.4|11056.4|11058.4|11056.4|11060.8|11058.8|11057.6|11055.6|847
1662624600000|2022-09-08 08:10:00|11059.2|11057.2|11060.8|11058.8|11061.5|11059.5|11059.2|11057.2|1198
1662624900000|2022-09-08 08:15:00|11061.5|11059.5|11063.1|11061.1|11063.1|11061.1|11059.2|11057.2|499
1662625200000|2022-09-08 08:20:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|948
1662625500000|2022-09-08 08:25:00|11062.3|11060.3|11062.3|11060.3|11064.7|11062.7|11062.3|11060.3|991
1662625800000|2022-09-08 08:30:00|11063.1|11061.1|11064.7|11062.7|11064.7|11062.7|11063.1|11061.1|339
1662626100000|2022-09-08 08:35:00|11064.3|11062.3|11064.7|11062.7|11064.7|11062.7|11062.3|11060.3|390
1662626400000|2022-09-08 08:40:00|11063.9|11061.9|11063.9|11061.9|11064.7|11062.7|11063.1|11061.1|505
1662626700000|2022-09-08 08:45:00|11064.7|11062.7|11060.8|11058.8|11064.7|11062.7|11060.8|11058.8|986
1662627000000|2022-09-08 08:50:00|11061.5|11059.5|11060.8|11058.8|11061.5|11059.5|11060.8|11058.8|373
1662627300000|2022-09-08 08:55:00|11061.5|11059.5|11060|11058|11061.5|11059.5|11060|11058|268
1662627600000|2022-09-08 09:00:00|11060.8|11058.8|11060|11058|11061.5|11059.5|11060|11058|1076
1662627900000|2022-09-08 09:05:00|11060.8|11058.8|11061.5|11059.5|11061.5|11059.5|11059.2|11057.2|611
1662628200000|2022-09-08 09:10:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11060|11058|554
1662628500000|2022-09-08 09:15:00|11060.4|11058.4|11060|11058|11060.8|11058.8|11059.2|11057.2|647
1662628800000|2022-09-08 09:20:00|11060.8|11058.8|11060.8|11058.8|11060.8|11058.8|11059.2|11057.2|572
1662629100000|2022-09-08 09:25:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|493
1662629400000|2022-09-08 09:30:00|11060.8|11058.8|11060.8|11058.8|11061.5|11059.5|11060|11058|371
1662629700000|2022-09-08 09:35:00|11061.5|11059.5|11062.3|11060.3|11062.3|11060.3|11060.8|11058.8|279
1662630000000|2022-09-08 09:40:00|11061.5|11059.5|11061.5|11059.5|11062.3|11060.3|11060.8|11058.8|318
1662630300000|2022-09-08 09:45:00|11062.3|11060.3|11063.1|11061.1|11063.1|11061.1|11061.5|11059.5|179
1662630600000|2022-09-08 09:50:00|11062.3|11060.3|11063.1|11061.1|11063.9|11061.9|11062.3|11060.3|309
1662630900000|2022-09-08 09:55:00|11063.9|11061.9|11067|11065|11067.8|11065.8|11063.1|11061.1|1151
1662631200000|2022-09-08 10:00:00|11066.2|11064.2|11067|11065|11067.8|11065.8|11066.2|11064.2|745
1662631500000|2022-09-08 10:05:00|11067.8|11065.8|11067|11065|11067.8|11065.8|11065.5|11063.5|509
1662631800000|2022-09-08 10:10:00|11067.8|11065.8|11065.5|11063.5|11068.6|11066.6|11064.7|11062.7|1048
1662632100000|2022-09-08 10:15:00|11064.7|11062.7|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|186
1662632400000|2022-09-08 10:20:00|11065.5|11063.5|11064.7|11062.7|11066.2|11064.2|11064.7|11062.7|222
1662632700000|2022-09-08 10:25:00|11065.1|11063.1|11066.2|11064.2|11066.2|11064.2|11064.7|11062.7|526
1662633000000|2022-09-08 10:30:00|11065.5|11063.5|11067|11065|11067.8|11065.8|11064.7|11062.7|1315
1662633300000|2022-09-08 10:35:00|11067.4|11065.4|11067|11065|11067.8|11065.8|11066.2|11064.2|259
1662633600000|2022-09-08 10:40:00|11066.2|11064.2|11066.2|11064.2|11066.6|11064.6|11064.3|11062.3|749
1662633900000|2022-09-08 10:45:00|11065.5|11063.5|11063.9|11061.9|11066.2|11064.2|11063.1|11061.1|694
1662634200000|2022-09-08 10:50:00|11064.3|11062.3|11063.9|11061.9|11064.7|11062.7|11063.9|11061.9|254
1662634500000|2022-09-08 10:55:00|11064.7|11062.7|11063.1|11061.1|11064.7|11062.7|11062.7|11060.7|291
1662634800000|2022-09-08 11:00:00|11062.3|11060.3|11063.9|11061.9|11063.9|11061.9|11062.3|11060.3|550
1662635100000|2022-09-08 11:05:00|11063.1|11061.1|11063.9|11061.9|11064.7|11062.7|11062.3|11060.3|263
1662635400000|2022-09-08 11:10:00|11064.7|11062.7|11065.5|11063.5|11065.5|11063.5|11063.9|11061.9|1058
1662635700000|2022-09-08 11:15:00|11064.7|11062.7|11067|11065|11067|11065|11064.7|11062.7|1286
1662636000000|2022-09-08 11:20:00|11066.2|11064.2|11065.5|11063.5|11067|11065|11065.5|11063.5|325
1662636300000|2022-09-08 11:25:00|11064.7|11062.7|11071.7|11069.7|11071.7|11069.7|11064.7|11062.7|1791
1662636600000|2022-09-08 11:30:00|11070.9|11068.9|11073.3|11071.3|11074|11072|11069.4|11067.4|2410
1662636900000|2022-09-08 11:35:00|11073.7|11071.7|11081.1|11079.1|11084.2|11082.2|11073.3|11071.3|3352
1662637200000|2022-09-08 11:40:00|11081.9|11079.9|11078.3|11076.3|11082.6|11080.6|11077.2|11075.2|2472
1662637500000|2022-09-08 11:45:00|11078|11076|11078|11076|11078.7|11076.7|11077.2|11075.2|726
1662637800000|2022-09-08 11:50:00|11078.7|11076.7|11078.7|11076.7|11080.3|11078.3|11078|11076|1160
1662638100000|2022-09-08 11:55:00|11079.5|11077.5|11076.4|11074.4|11080.3|11078.3|11076.4|11074.4|1446
1662638400000|2022-09-08 12:00:00|11077.2|11075.2|11076.4|11074.4|11079.1|11077.1|11074.8|11072.8|1391
1662638700000|2022-09-08 12:05:00|11076.8|11074.8|11077.2|11075.2|11077.2|11075.2|11074|11072|1401
1662639000000|2022-09-08 12:10:00|11076.4|11074.4|11078.3|11076.3|11079.5|11077.5|11074.8|11072.8|1797
1662639300000|2022-09-08 12:15:00|11078|11076|11072.5|11070.5|11089.3|11087.3|11067.8|11065.8|8272
1662639600000|2022-09-08 12:20:00|11071.7|11069.7|11078|11076|11078.7|11076.7|11068.6|11066.6|6071
1662639900000|2022-09-08 12:25:00|11077.2|11075.2|11070.5|11068.5|11078.3|11076.3|11067.8|11065.8|3493
1662640200000|2022-09-08 12:30:00|11070.1|11068.1|11066.2|11064.2|11070.9|11068.9|11063.9|11061.9|5302
1662640500000|2022-09-08 12:35:00|11067|11065|11064.7|11062.7|11070.1|11068.1|11063.9|11061.9|3952
1662640800000|2022-09-08 12:40:00|11063.9|11061.9|11061.5|11059.5|11065.5|11063.5|11057.6|11055.6|5385
1662641100000|2022-09-08 12:45:00|11060.8|11058.8|11067|11065|11067.8|11065.8|11058.4|11056.4|3556
1662641400000|2022-09-08 12:50:00|11067.8|11065.8|11060|11058|11070.9|11068.9|11057.6|11055.6|5132
1662641700000|2022-09-08 12:55:00|11060.8|11058.8|11053|11051|11060.8|11058.8|11050.6|11048.6|6128
1662642000000|2022-09-08 13:00:00|11053.3|11051.3|11051.4|11049.4|11057.6|11055.6|11050.6|11048.6|4537
1662642300000|2022-09-08 13:05:00|11052.2|11050.2|11050.6|11048.6|11054.5|11052.5|11046.7|11044.7|5749
1662642600000|2022-09-08 13:10:00|11049.8|11047.8|11038.9|11036.9|11050.2|11048.2|11037.3|11035.3|5604
1662642900000|2022-09-08 13:15:00|11039.7|11037.7|11044.4|11042.4|11045.1|11043.1|11036.9|11034.9|6187
1662643200000|2022-09-08 13:20:00|11043.6|11041.6|11043.6|11041.6|11044.4|11042.4|11038.1|11036.1|4800
1662643500000|2022-09-08 13:25:00|11044.4|11042.4|11049.8|11047.8|11050.6|11048.6|11044.4|11042.4|4007
1662643800000|2022-09-08 13:30:00|11049|11047|11050.6|11048.6|11051.4|11049.4|11045.9|11043.9|4634
1662644100000|2022-09-08 13:35:00|11049.8|11047.8|11053.7|11051.7|11055.3|11053.3|11049|11047|4765
1662644400000|2022-09-08 13:40:00|11053|11051|11059.2|11057.2|11060|11058|11048.3|11046.3|7317
1662644700000|2022-09-08 13:45:00|11058.4|11056.4|11058.4|11056.4|11060|11058|11052.2|11050.2|7679
1662645000000|2022-09-08 13:50:00|11057.6|11055.6|11052.2|11050.2|11059.2|11057.2|11051.4|11049.4|6486
1662645300000|2022-09-08 13:55:00|11051.4|11049.4|11051.4|11049.4|11055.3|11053.3|11050.6|11048.6|5540
1662645600000|2022-09-08 14:00:00|11050.6|11048.6|11046.7|11044.7|11053|11051|11045.1|11043.1|6237
1662645900000|2022-09-08 14:05:00|11045.9|11043.9|11049|11047|11049.8|11047.8|11043.6|11041.6|2495
1662646200000|2022-09-08 14:10:00|11049.8|11047.8|11048.3|11046.3|11053|11051|11047.5|11045.5|2893
1662646500000|2022-09-08 14:15:00|11049|11047|11048.3|11046.3|11051.4|11049.4|11047.5|11045.5|2479
1662646800000|2022-09-08 14:20:00|11049|11047|11047.5|11045.5|11052.2|11050.2|11046.7|11044.7|2387
1662647100000|2022-09-08 14:25:00|11048.3|11046.3|11045.9|11043.9|11049|11047|11045.1|11043.1|3217
1662647400000|2022-09-08 14:30:00|11045.1|11043.1|11043.6|11041.6|11045.9|11043.9|11042|11040|5933
1662647700000|2022-09-08 14:35:00|11042.8|11040.8|11045.1|11043.1|11045.1|11043.1|11041.2|11039.2|4097
1662648000000|2022-09-08 14:40:00|11046.7|11044.7|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|3046
1662648300000|2022-09-08 14:45:00|11047.5|11045.5|11047.5|11045.5|11049.8|11047.8|11046.7|11044.7|2676
1662648600000|2022-09-08 14:50:00|11046.7|11044.7|11048.3|11046.3|11049.8|11047.8|11045.9|11043.9|2223
1662648900000|2022-09-08 14:55:00|11049|11047|11049|11047|11052.2|11050.2|11049|11047|3258
1662649200000|2022-09-08 15:00:00|11049.8|11047.8|11046.7|11044.7|11049.8|11047.8|11045.9|11043.9|2322
1662649500000|2022-09-08 15:05:00|11046.3|11044.3|11042|11040|11046.7|11044.7|11042|11040|2242
1662649800000|2022-09-08 15:10:00|11041.2|11039.2|11040.8|11038.8|11041.2|11039.2|11039.7|11037.7|3100
1662650100000|2022-09-08 15:15:00|11041.2|11039.2|11045.1|11043.1|11045.1|11043.1|11040.5|11038.5|2845
1662650400000|2022-09-08 15:20:00|11044.8|11042.8|11045.9|11043.9|11047.5|11045.5|11044.8|11042.8|1226
1662650700000|2022-09-08 15:25:00|11045.1|11043.1|11042.8|11040.8|11045.9|11043.9|11042.8|11040.8|2099
1662651000000|2022-09-08 15:30:00|11043.6|11041.6|11041.2|11039.2|11043.6|11041.6|11041.2|11039.2|2200
1662651300000|2022-09-08 15:35:00|11040.8|11038.8|11041.2|11039.2|11041.2|11039.2|11038.9|11036.9|2483
1662651600000|2022-09-08 15:40:00|11040.5|11038.5|11038.1|11036.1|11041.2|11039.2|11038.1|11036.1|2287
1662651900000|2022-09-08 15:45:00|11038.9|11036.9|11041.2|11039.2|11042|11040|11038.9|11036.9|1777
1662652200000|2022-09-08 15:50:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1395
1662652500000|2022-09-08 15:55:00|11040.5|11038.5|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|1259
1662652800000|2022-09-08 16:00:00|11036.5|11034.5|11037.3|11035.3|11038.1|11036.1|11033.4|11031.4|4048
1662653100000|2022-09-08 16:05:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|4212
1662653400000|2022-09-08 16:10:00|11036.5|11034.5|11037.3|11035.3|11037.3|11035.3|11034.2|11032.2|1957
1662653700000|2022-09-08 16:15:00|11036.9|11034.9|11033.4|11031.4|11038.1|11036.1|11033.4|11031.4|1908
1662654000000|2022-09-08 16:20:00|11034.2|11032.2|11031.1|11029.1|11034.2|11032.2|11029.5|11027.5|2260
1662654300000|2022-09-08 16:25:00|11031.9|11029.9|11033.4|11031.4|11034.2|11032.2|11030.3|11028.3|1761
1662654600000|2022-09-08 16:30:00|11032.6|11030.6|11034.2|11032.2|11034.2|11032.2|11031.9|11029.9|886
1662654900000|2022-09-08 16:35:00|11033.8|11031.8|11035|11033|11035|11033|11032.6|11030.6|2121
1662655200000|2022-09-08 16:40:00|11034.2|11032.2|11035|11033|11035|11033|11034.2|11032.2|1122
1662655500000|2022-09-08 16:45:00|11034.2|11032.2|11033.4|11031.4|11035|11033|11032.6|11030.6|951
1662655800000|2022-09-08 16:50:00|11034.2|11032.2|11034.2|11032.2|11035|11033|11032.6|11030.6|1262
1662656100000|2022-09-08 16:55:00|11035|11033|11035|11033|11035.8|11033.8|11033.4|11031.4|1593
1662656400000|2022-09-08 17:00:00|11035.8|11033.8|11036.5|11034.5|11036.5|11034.5|11035|11033|806
1662656700000|2022-09-08 17:05:00|11037.3|11035.3|11037.3|11035.3|11038.1|11036.1|11037.3|11035.3|2786
1662657000000|2022-09-08 17:10:00|11038.1|11036.1|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1840
1662657300000|2022-09-08 17:15:00|11039.7|11037.7|11041.2|11039.2|11043.6|11041.6|11039.7|11037.7|3973
1662657600000|2022-09-08 17:20:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|2286
1662657900000|2022-09-08 17:25:00|11041.2|11039.2|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|466
1662658200000|2022-09-08 17:30:00|11040.1|11038.1|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|722
1662658500000|2022-09-08 17:35:00|11040.5|11038.5|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|516
1662658800000|2022-09-08 17:40:00|11043.6|11041.6|11044.8|11042.8|11045.1|11043.1|11043.6|11041.6|2308
1662659100000|2022-09-08 17:45:00|11045.1|11043.1|11042.8|11040.8|11045.1|11043.1|11042|11040|1261
1662659400000|2022-09-08 17:50:00|11042|11040|11042|11040|11043.6|11041.6|11042|11040|1038
1662659700000|2022-09-08 17:55:00|11041.2|11039.2|11038.9|11036.9|11042|11040|11038.9|11036.9|1987
1662660000000|2022-09-08 18:00:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11038.1|11036.1|1350
1662660300000|2022-09-08 18:05:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|1083
1662660600000|2022-09-08 18:10:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|902
1662660900000|2022-09-08 18:15:00|11039.3|11037.3|11040.5|11038.5|11041.2|11039.2|11039.3|11037.3|1243
1662661200000|2022-09-08 18:20:00|11041.2|11039.2|11040.5|11038.5|11041.6|11039.6|11040.5|11038.5|761
1662661500000|2022-09-08 18:25:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11040.5|11038.5|1762
1662661800000|2022-09-08 18:30:00|11043.6|11041.6|11041.2|11039.2|11045.1|11043.1|11041.2|11039.2|2196
1662662100000|2022-09-08 18:35:00|11040.5|11038.5|11041.2|11039.2|11042|11040|11040.5|11038.5|296
1662662400000|2022-09-08 18:40:00|11042|11040|11038.9|11036.9|11042|11040|11038.9|11036.9|2018
1662662700000|2022-09-08 18:45:00|11039.7|11037.7|11041.2|11039.2|11041.2|11039.2|11039.7|11037.7|746
1662663000000|2022-09-08 18:50:00|11040.8|11038.8|11039.7|11037.7|11041.2|11039.2|11039.7|11037.7|673
1662663300000|2022-09-08 18:55:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|2051
1662663600000|2022-09-08 19:00:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11038.1|11036.1|919
1662663900000|2022-09-08 19:05:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|806
1662664200000|2022-09-08 19:10:00|11039.7|11037.7|11040.5|11038.5|11040.5|11038.5|11038.9|11036.9|1361
1662664500000|2022-09-08 19:15:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|1288
1662664800000|2022-09-08 19:20:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11039.7|11037.7|476
1662665100000|2022-09-08 19:25:00|11039.7|11037.7|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|1073
1662665400000|2022-09-08 19:30:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|1349
1662665700000|2022-09-08 19:35:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|1795
1662666000000|2022-09-08 19:40:00|11037.3|11035.3|11036.5|11034.5|11037.3|11035.3|11033.4|11031.4|2006
1662666300000|2022-09-08 19:45:00|11037.3|11035.3|11035.8|11033.8|11038.9|11036.9|11035.8|11033.8|1869
1662666600000|2022-09-08 19:50:00|11035|11033|11033.4|11031.4|11035.8|11033.8|11032.6|11030.6|1710
1662666900000|2022-09-08 19:55:00|11034.2|11032.2|11028.7|11026.7|11034.2|11032.2|11028.7|11026.7|4766
1662667200000|2022-09-08 20:00:00|11029.5|11027.5|11028.7|11026.7|11030.3|11028.3|11028.3|11026.3|3954
1662667500000|2022-09-08 20:05:00|11029.5|11027.5|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1964
1662667800000|2022-09-08 20:10:00|11028.7|11026.7|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1830
1662668100000|2022-09-08 20:15:00|11026.4|11024.4|11028.7|11026.7|11029.5|11027.5|11026.4|11024.4|1189
1662668400000|2022-09-08 20:20:00|11029.5|11027.5|11028|11026|11029.5|11027.5|11028|11026|571
1662668700000|2022-09-08 20:25:00|11028.7|11026.7|11025.6|11023.6|11028.7|11026.7|11024.8|11022.8|2078
1662669000000|2022-09-08 20:30:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11024|11022|1737
1662669300000|2022-09-08 20:35:00|11026.4|11024.4|11024.8|11022.8|11026.4|11024.4|11024.8|11022.8|1275
1662669600000|2022-09-08 20:40:00|11024|11022|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2058
1662669900000|2022-09-08 20:45:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024|11022|910
1662670200000|2022-09-08 20:50:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|758
1662670500000|2022-09-08 20:55:00|11025.6|11023.6|11027.2|11025.2|11027.2|11025.2|11025.6|11023.6|1436
1662674400000|2022-09-08 22:00:00|11028|11026|11027.2|11025.2|11028|11026|11026.4|11024.4|1295
1662674700000|2022-09-08 22:05:00|11026.8|11024.8|11026.8|11024.8|11027.2|11025.2|11026.4|11024.4|75
1662675000000|2022-09-08 22:10:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|11
1662675300000|2022-09-08 22:15:00|11026.8|11024.8|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|47
1662675600000|2022-09-08 22:20:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|46
1662675900000|2022-09-08 22:25:00|11026.8|11024.8|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|18
1662676200000|2022-09-08 22:30:00|11026.4|11024.4|11027.2|11025.2|11027.2|11025.2|11026.4|11024.4|76
1662676500000|2022-09-08 22:35:00|11028|11026|11028|11026|11028|11026|11028|11026|70
1662676800000|2022-09-08 22:40:00|||||||||204
1662677100000|2022-09-08 22:45:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|79
1662677400000|2022-09-08 22:50:00|11027.2|11025.2|11027.2|11025.2|11028|11026|11027.2|11025.2|90
1662677700000|2022-09-08 22:55:00|||||||||23
1662678000000|2022-09-08 23:00:00|11026.8|11024.8|11026.4|11024.4|11027.2|11025.2|11026.4|11024.4|102
1662678300000|2022-09-08 23:05:00|||||||||6
1662678600000|2022-09-08 23:10:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|25
1662679200000|2022-09-08 23:20:00|11024.8|11022.8|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|376
1662679500000|2022-09-08 23:25:00|||||||||11
1662679800000|2022-09-08 23:30:00|11026.8|11024.8|11025.6|11023.6|11027.2|11025.2|11025.6|11023.6|377
1662680100000|2022-09-08 23:35:00|11026.4|11024.4|11025.6|11023.6|11026.4|11024.4|11025.6|11023.6|153
1662680400000|2022-09-08 23:40:00|11026.4|11024.4|11026.4|11024.4|11026.4|11024.4|11025.6|11023.6|278
1662680700000|2022-09-08 23:45:00|11027.2|11025.2|11027.2|11025.2|11027.2|11025.2|11026.8|11024.8|132
1662681000000|2022-09-08 23:50:00|11028|11026|11028|11026|11028|11026|11027.2|11025.2|194
1662681300000|2022-09-08 23:55:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|169
1662681600000|2022-09-09 00:00:00|11027.6|11025.6|11029.5|11027.5|11030.3|11028.3|11027.6|11025.6|487
1662681900000|2022-09-09 00:05:00|11029.9|11027.9|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|231
1662682200000|2022-09-09 00:10:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11029.5|11027.5|214
1662682500000|2022-09-09 00:15:00|11029.1|11027.1|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|405
1662682800000|2022-09-09 00:20:00|11028|11026|11028.7|11026.7|11028.7|11026.7|11027.6|11025.6|383
1662683100000|2022-09-09 00:25:00|11028|11026|11028.7|11026.7|11029.5|11027.5|11028|11026|323
1662683400000|2022-09-09 00:30:00|11029.1|11027.1|11029.5|11027.5|11030.3|11028.3|11029.1|11027.1|316
1662683700000|2022-09-09 00:35:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|324
1662684000000|2022-09-09 00:40:00|11029.9|11027.9|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|179
1662684300000|2022-09-09 00:45:00|11029.5|11027.5|11028|11026|11030.3|11028.3|11028|11026|277
1662684600000|2022-09-09 00:50:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11025.6|11023.6|530
1662684900000|2022-09-09 00:55:00|11025.6|11023.6|11026.4|11024.4|11027.2|11025.2|11025.6|11023.6|520
1662685200000|2022-09-09 01:00:00|11026.8|11024.8|11024.8|11022.8|11027.2|11025.2|11024.8|11022.8|274
1662685500000|2022-09-09 01:05:00|11025.6|11023.6|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|223
1662685800000|2022-09-09 01:10:00|11025.6|11023.6|11022.5|11020.5|11025.6|11023.6|11022.5|11020.5|178
1662686100000|2022-09-09 01:15:00|11022.9|11020.9|11023.3|11021.3|11023.3|11021.3|11022.5|11020.5|175
1662686400000|2022-09-09 01:20:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|414
1662686700000|2022-09-09 01:25:00|11024|11022|11024|11022|11024.8|11022.8|11023.3|11021.3|559
1662687000000|2022-09-09 01:30:00|11023.3|11021.3|11026.4|11024.4|11027.2|11025.2|11023.3|11021.3|336
1662687300000|2022-09-09 01:35:00|11026|11024|11026.4|11024.4|11028|11026|11025.6|11023.6|442
1662687600000|2022-09-09 01:40:00|11027.2|11025.2|11026.4|11024.4|11028|11026|11026.4|11024.4|405
1662687900000|2022-09-09 01:45:00|11027.2|11025.2|11028|11026|11028|11026|11027.2|11025.2|228
1662688200000|2022-09-09 01:50:00|11028.7|11026.7|11028|11026|11028.7|11026.7|11028|11026|87
1662688500000|2022-09-09 01:55:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|672
1662688800000|2022-09-09 02:00:00|11030.3|11028.3|11030.3|11028.3|11030.3|11028.3|11029.5|11027.5|571
1662689100000|2022-09-09 02:05:00|11031.1|11029.1|11029.5|11027.5|11031.1|11029.1|11029.5|11027.5|312
1662689400000|2022-09-09 02:10:00|11028.7|11026.7|11028.7|11026.7|11029.5|11027.5|11028.7|11026.7|354
1662689700000|2022-09-09 02:15:00|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|11029.5|11027.5|139
1662690000000|2022-09-09 02:20:00|11028.7|11026.7|11029.5|11027.5|11029.5|11027.5|11028.7|11026.7|97
1662690300000|2022-09-09 02:25:00|11030.3|11028.3|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|433
1662690600000|2022-09-09 02:30:00|11030.7|11028.7|11030.3|11028.3|11030.7|11028.7|11030.3|11028.3|155
1662690900000|2022-09-09 02:35:00|||||||||40
1662691200000|2022-09-09 02:40:00|11030.7|11028.7|11030.3|11028.3|11031.1|11029.1|11030.3|11028.3|200
1662691500000|2022-09-09 02:45:00|||||||||49
1662691800000|2022-09-09 02:50:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|648
1662692100000|2022-09-09 02:55:00|11033.4|11031.4|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|427
1662692400000|2022-09-09 03:00:00|11033|11031|11032.6|11030.6|11033.4|11031.4|11032.6|11030.6|119
1662692700000|2022-09-09 03:05:00|11033|11031|11033.4|11031.4|11033.4|11031.4|11032.6|11030.6|223
1662693000000|2022-09-09 03:10:00|11033.8|11031.8|11035|11033|11035|11033|11033.4|11031.4|962
1662693300000|2022-09-09 03:15:00|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|11035.8|11033.8|218
1662693600000|2022-09-09 03:20:00|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|11036.5|11034.5|184
1662693900000|2022-09-09 03:25:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|624
1662694200000|2022-09-09 03:30:00|11038.1|11036.1|11038.1|11036.1|11038.9|11036.9|11037.3|11035.3|367
1662694500000|2022-09-09 03:35:00|11038.9|11036.9|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|207
1662694800000|2022-09-09 03:40:00|11038.9|11036.9|11040.1|11038.1|11040.1|11038.1|11038.9|11036.9|395
1662695100000|2022-09-09 03:45:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|235
1662695400000|2022-09-09 03:50:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|107
1662695700000|2022-09-09 03:55:00|11039.7|11037.7|11037.3|11035.3|11040.5|11038.5|11037.3|11035.3|298
1662696000000|2022-09-09 04:00:00|11038.1|11036.1|11036.5|11034.5|11038.9|11036.9|11036.5|11034.5|211
1662696300000|2022-09-09 04:05:00|11036.9|11034.9|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|333
1662696600000|2022-09-09 04:10:00|11039.3|11037.3|11039.7|11037.7|11040.5|11038.5|11038.9|11036.9|210
1662696900000|2022-09-09 04:15:00|11040.1|11038.1|11040.1|11038.1|11040.5|11038.5|11040.1|11038.1|103
1662697200000|2022-09-09 04:20:00|11039.7|11037.7|11040.1|11038.1|11040.5|11038.5|11039.7|11037.7|176
1662697500000|2022-09-09 04:25:00|11040.5|11038.5|11040.5|11038.5|11040.5|11038.5|11039.7|11037.7|149
1662697800000|2022-09-09 04:30:00|11040.1|11038.1|11040.1|11038.1|11040.5|11038.5|11038.9|11036.9|178
1662698100000|2022-09-09 04:35:00|11040.5|11038.5|11041.2|11039.2|11041.2|11039.2|11040.5|11038.5|369
1662698400000|2022-09-09 04:40:00|11040.5|11038.5|11040.5|11038.5|11041.2|11039.2|11040.5|11038.5|212
1662698700000|2022-09-09 04:45:00|||||||||28
1662699000000|2022-09-09 04:50:00|11039.7|11037.7|11039.7|11037.7|11039.7|11037.7|11038.9|11036.9|115
1662699300000|2022-09-09 04:55:00|11038.9|11036.9|11039.3|11037.3|11040.5|11038.5|11038.9|11036.9|104
1662699600000|2022-09-09 05:00:00|11038.9|11036.9|11038.9|11036.9|11039.7|11037.7|11038.9|11036.9|87
1662699900000|2022-09-09 05:05:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|141
1662700200000|2022-09-09 05:10:00|11038.5|11036.5|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|114
1662700500000|2022-09-09 05:15:00|11038.5|11036.5|11039.7|11037.7|11039.7|11037.7|11038.1|11036.1|83
1662700800000|2022-09-09 05:20:00|11040.5|11038.5|11039.7|11037.7|11040.5|11038.5|11039.7|11037.7|51
1662701100000|2022-09-09 05:25:00|||||||||87
1662701400000|2022-09-09 05:30:00|11038.9|11036.9|11038.9|11036.9|11038.9|11036.9|11038.1|11036.1|180
1662701700000|2022-09-09 05:35:00|11038.5|11036.5|11038.1|11036.1|11038.9|11036.9|11038.1|11036.1|81
1662702000000|2022-09-09 05:40:00|11037.7|11035.7|11038.1|11036.1|11038.1|11036.1|11037.3|11035.3|86
1662702300000|2022-09-09 05:45:00|11037.3|11035.3|11038.9|11036.9|11038.9|11036.9|11037.3|11035.3|264
1662702600000|2022-09-09 05:50:00|11039.7|11037.7|11036.5|11034.5|11039.7|11037.7|11036.5|11034.5|379
1662702900000|2022-09-09 05:55:00|11036.9|11034.9|11036.5|11034.5|11037.3|11035.3|11035.8|11033.8|199
1662703200000|2022-09-09 06:00:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11035|11033|753
1662703500000|2022-09-09 06:05:00|11037.7|11035.7|11036.5|11034.5|11038.9|11036.9|11035|11033|423
1662703800000|2022-09-09 06:10:00|11036.9|11034.9|11037.3|11035.3|11038.1|11036.1|11035.8|11033.8|394
1662704100000|2022-09-09 06:15:00|11037.7|11035.7|11040.5|11038.5|11040.5|11038.5|11036.9|11034.9|530
1662704400000|2022-09-09 06:20:00|11039.7|11037.7|11037.3|11035.3|11039.7|11037.7|11037.3|11035.3|401
1662704700000|2022-09-09 06:25:00|11038.1|11036.1|11035|11033|11038.1|11036.1|11034.2|11032.2|635
1662705000000|2022-09-09 06:30:00|11034.2|11032.2|11031.9|11029.9|11035|11033|11031.9|11029.9|1120
1662705300000|2022-09-09 06:35:00|11031.1|11029.1|11035.8|11033.8|11035.8|11033.8|11031.1|11029.1|929
1662705600000|2022-09-09 06:40:00|11035.4|11033.4|11039.7|11037.7|11039.7|11037.7|11035|11033|755
1662705900000|2022-09-09 06:45:00|11038.9|11036.9|11038.9|11036.9|11040.5|11038.5|11038.9|11036.9|660
1662706200000|2022-09-09 06:50:00|11039.3|11037.3|11036.5|11034.5|11039.7|11037.7|11035|11033|1153
1662706500000|2022-09-09 06:55:00|11037.3|11035.3|11038.1|11036.1|11038.9|11036.9|11036.5|11034.5|489
1662706800000|2022-09-09 07:00:00|11037.3|11035.3|11038.9|11036.9|11042|11040|11037.3|11035.3|1350
1662707100000|2022-09-09 07:05:00|11039.7|11037.7|11034.2|11032.2|11039.7|11037.7|11034.2|11032.2|756
1662707400000|2022-09-09 07:10:00|11033.8|11031.8|11040.5|11038.5|11040.5|11038.5|11033.4|11031.4|1108
1662707700000|2022-09-09 07:15:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11036.5|11034.5|2005
1662708000000|2022-09-09 07:20:00|11038.5|11036.5|11036.5|11034.5|11039.7|11037.7|11035.8|11033.8|728
1662708300000|2022-09-09 07:25:00|11037.3|11035.3|11032.6|11030.6|11038.1|11036.1|11032.3|11030.3|1033
1662708600000|2022-09-09 07:30:00|11033.4|11031.4|11030.3|11028.3|11035|11033|11030.3|11028.3|1940
1662708900000|2022-09-09 07:35:00|11029.5|11027.5|11029.5|11027.5|11031.1|11029.1|11027.2|11025.2|1525
1662709200000|2022-09-09 07:40:00|11030.3|11028.3|11029.5|11027.5|11030.3|11028.3|11028.7|11026.7|1019
1662709500000|2022-09-09 07:45:00|11028.7|11026.7|11031.9|11029.9|11031.9|11029.9|11028.7|11026.7|860
1662709800000|2022-09-09 07:50:00|11031.5|11029.5|11030.3|11028.3|11031.9|11029.9|11029.5|11027.5|591
1662710100000|2022-09-09 07:55:00|11031.1|11029.1|11029.5|11027.5|11031.9|11029.9|11029.5|11027.5|513
1662710400000|2022-09-09 08:00:00|11029.9|11027.9|11028.7|11026.7|11030.3|11028.3|11027.2|11025.2|1142
1662710700000|2022-09-09 08:05:00|11029.5|11027.5|11031.9|11029.9|11031.9|11029.9|11028|11026|765
1662711000000|2022-09-09 08:10:00|11032.6|11030.6|11035|11033|11035|11033|11031.9|11029.9|721
1662711300000|2022-09-09 08:15:00|11034.2|11032.2|11035|11033|11035|11033|11031.9|11029.9|710
1662711600000|2022-09-09 08:20:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11035|11033|984
1662711900000|2022-09-09 08:25:00|11036.5|11034.5|11038.9|11036.9|11038.9|11036.9|11036.5|11034.5|1352
1662712200000|2022-09-09 08:30:00|11039.7|11037.7|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|733
1662712500000|2022-09-09 08:35:00|11039.7|11037.7|11038.1|11036.1|11040.5|11038.5|11037.3|11035.3|598
1662712800000|2022-09-09 08:40:00|11038.9|11036.9|11040.5|11038.5|11042.8|11040.8|11038.9|11036.9|1201
1662713100000|2022-09-09 08:45:00|11041.2|11039.2|11042.8|11040.8|11043.6|11041.6|11040.5|11038.5|1335
1662713400000|2022-09-09 08:50:00|11042|11040|11042|11040|11042.8|11040.8|11041.2|11039.2|1958
1662713700000|2022-09-09 08:55:00|11042.8|11040.8|11045.1|11043.1|11045.9|11043.9|11042.8|11040.8|2258
1662714000000|2022-09-09 09:00:00|11045.9|11043.9|11045.9|11043.9|11047.5|11045.5|11043.6|11041.6|1213
1662714300000|2022-09-09 09:05:00|11046.7|11044.7|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|670
1662714600000|2022-09-09 09:10:00|11045.5|11043.5|11048.3|11046.3|11048.3|11046.3|11045.1|11043.1|933
1662714900000|2022-09-09 09:15:00|11047.5|11045.5|11048.3|11046.3|11048.3|11046.3|11045.9|11043.9|652
1662715200000|2022-09-09 09:20:00|11049|11047|11050.6|11048.6|11053|11051|11048.3|11046.3|1851
1662715500000|2022-09-09 09:25:00|11050.2|11048.2|11048.3|11046.3|11051.4|11049.4|11048.3|11046.3|940
1662715800000|2022-09-09 09:30:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11047.5|11045.5|1143
1662716100000|2022-09-09 09:35:00|11049|11047|11048.3|11046.3|11049.8|11047.8|11046.7|11044.7|1091
1662716400000|2022-09-09 09:40:00|11049|11047|11049.8|11047.8|11050.6|11048.6|11047.5|11045.5|1376
1662716700000|2022-09-09 09:45:00|11050.6|11048.6|11050.6|11048.6|11051.4|11049.4|11049|11047|594
1662717000000|2022-09-09 09:50:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049|11047|682
1662717300000|2022-09-09 09:55:00|11049.8|11047.8|11049.8|11047.8|11051.4|11049.4|11049.8|11047.8|663
1662717600000|2022-09-09 10:00:00|11050.6|11048.6|11053.7|11051.7|11055.3|11053.3|11049.8|11047.8|2137
1662717900000|2022-09-09 10:05:00|11054.5|11052.5|11053.7|11051.7|11056.1|11054.1|11053.7|11051.7|1750
1662718200000|2022-09-09 10:10:00|11054.5|11052.5|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|623
1662718500000|2022-09-09 10:15:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1406
1662718800000|2022-09-09 10:20:00|11051.4|11049.4|11051.4|11049.4|11052.2|11050.2|11051.4|11049.4|491
1662719100000|2022-09-09 10:25:00|11050.6|11048.6|11052.2|11050.2|11052.2|11050.2|11049.8|11047.8|727
1662719400000|2022-09-09 10:30:00|11053|11051|11056.9|11054.9|11056.9|11054.9|11052.2|11050.2|650
1662719700000|2022-09-09 10:35:00|11056.1|11054.1|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|855
1662720000000|2022-09-09 10:40:00|11056.1|11054.1|11056.9|11054.9|11057.6|11055.6|11056.1|11054.1|729
1662720300000|2022-09-09 10:45:00|11058.4|11056.4|11060.8|11058.8|11062.3|11060.3|11058.4|11056.4|3229
1662720600000|2022-09-09 10:50:00|11060|11058|11059.2|11057.2|11060.8|11058.8|11059.2|11057.2|657
1662720900000|2022-09-09 10:55:00|11058.4|11056.4|11056.9|11054.9|11058.8|11056.8|11056.1|11054.1|947
1662721200000|2022-09-09 11:00:00|11056.5|11054.5|11056.1|11054.1|11058.4|11056.4|11055.3|11053.3|1523
1662721500000|2022-09-09 11:05:00|11055.7|11053.7|11055.3|11053.3|11056.1|11054.1|11054.5|11052.5|1142
1662721800000|2022-09-09 11:10:00|11055.7|11053.7|11056.9|11054.9|11056.9|11054.9|11055.3|11053.3|762
1662722100000|2022-09-09 11:15:00|11056.1|11054.1|11056.1|11054.1|11056.9|11054.9|11054.5|11052.5|855
1662722400000|2022-09-09 11:20:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11053.7|11051.7|1839
1662722700000|2022-09-09 11:25:00|11055.3|11053.3|11056.1|11054.1|11056.5|11054.5|11054.5|11052.5|683
1662723000000|2022-09-09 11:30:00|11055.3|11053.3|11052.2|11050.2|11055.3|11053.3|11051.4|11049.4|1293
1662723300000|2022-09-09 11:35:00|11053|11051|11053|11051|11054.5|11052.5|11052.2|11050.2|1202
1662723600000|2022-09-09 11:40:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11052.2|11050.2|1479
1662723900000|2022-09-09 11:45:00|11053.7|11051.7|11050.6|11048.6|11054.5|11052.5|11050.6|11048.6|932
1662724200000|2022-09-09 11:50:00|11051|11049|11050.6|11048.6|11051.4|11049.4|11049|11047|1581
1662724500000|2022-09-09 11:55:00|11049.8|11047.8|11050.6|11048.6|11050.6|11048.6|11049.8|11047.8|765
1662724800000|2022-09-09 12:00:00|11051.4|11049.4|11045.9|11043.9|11051.4|11049.4|11045.1|11043.1|2537
1662725100000|2022-09-09 12:05:00|11046.7|11044.7|11045.1|11043.1|11046.7|11044.7|11043.6|11041.6|4743
1662725400000|2022-09-09 12:10:00|11045.5|11043.5|11045.1|11043.1|11046.7|11044.7|11044.4|11042.4|2318
1662725700000|2022-09-09 12:15:00|11045.9|11043.9|11046.7|11044.7|11047.5|11045.5|11044.4|11042.4|1483
1662726000000|2022-09-09 12:20:00|11045.9|11043.9|11045.9|11043.9|11046.7|11044.7|11044.4|11042.4|2663
1662726300000|2022-09-09 12:25:00|11046.7|11044.7|11045.9|11043.9|11047.5|11045.5|11045.1|11043.1|1175
1662726600000|2022-09-09 12:30:00|11046.7|11044.7|11053.7|11051.7|11055.3|11053.3|11046.7|11044.7|4306
1662726900000|2022-09-09 12:35:00|11054.5|11052.5|11054.5|11052.5|11054.5|11052.5|11052.2|11050.2|2544
1662727200000|2022-09-09 12:40:00|11055.3|11053.3|11054.5|11052.5|11056.1|11054.1|11053|11051|2877
1662727500000|2022-09-09 12:45:00|11053.7|11051.7|11053|11051|11054.5|11052.5|11049.8|11047.8|3028
1662727800000|2022-09-09 12:50:00|11052.2|11050.2|11048.3|11046.3|11052.2|11050.2|11048.3|11046.3|2970
1662728100000|2022-09-09 12:55:00|11049|11047|11048.3|11046.3|11053|11051|11047.5|11045.5|2464
1662728400000|2022-09-09 13:00:00|11048.7|11046.7|11050.6|11048.6|11051.4|11049.4|11047.5|11045.5|1476
1662728700000|2022-09-09 13:05:00|11049.8|11047.8|11052.2|11050.2|11053|11051|11049.8|11047.8|1672
1662729000000|2022-09-09 13:10:00|11051.4|11049.4|11052.2|11050.2|11053|11051|11049|11047|3718
1662729300000|2022-09-09 13:15:00|11051.8|11049.8|11049|11047|11056.1|11054.1|11048.3|11046.3|1965
1662729600000|2022-09-09 13:20:00|11048.3|11046.3|11041.2|11039.2|11049|11047|11040.5|11038.5|3700
1662729900000|2022-09-09 13:25:00|11042|11040|11035|11033|11042.8|11040.8|11034.2|11032.2|4924
1662730200000|2022-09-09 13:30:00|11035.8|11033.8|11032.6|11030.6|11038.9|11036.9|11031.5|11029.5|5991
1662730500000|2022-09-09 13:35:00|11031.9|11029.9|11025.6|11023.6|11031.9|11029.9|11024|11022|5371
1662730800000|2022-09-09 13:40:00|11024.8|11022.8|11026.4|11024.4|11029.5|11027.5|11024.8|11022.8|4813
1662731100000|2022-09-09 13:45:00|11027.2|11025.2|11032.6|11030.6|11032.6|11030.6|11026.4|11024.4|4049
1662731400000|2022-09-09 13:50:00|11033.4|11031.4|11028.7|11026.7|11034.2|11032.2|11027.2|11025.2|3910
1662731700000|2022-09-09 13:55:00|11029.1|11027.1|11034.2|11032.2|11034.2|11032.2|11025.6|11023.6|2070
1662732000000|2022-09-09 14:00:00|11033.4|11031.4|11040.5|11038.5|11042.8|11040.8|11033.4|11031.4|3966
1662732300000|2022-09-09 14:05:00|11039.7|11037.7|11045.9|11043.9|11046.7|11044.7|11039.7|11037.7|3219
1662732600000|2022-09-09 14:10:00|11045.1|11043.1|11045.1|11043.1|11047.5|11045.5|11043.6|11041.6|1803
1662732900000|2022-09-09 14:15:00|11045.9|11043.9|11042.8|11040.8|11049|11047|11042|11040|3507
1662733200000|2022-09-09 14:20:00|11042.4|11040.4|11040.8|11038.8|11043.6|11041.6|11040.5|11038.5|1795
1662733500000|2022-09-09 14:25:00|11040.5|11038.5|11042|11040|11042|11040|11038.1|11036.1|2733
1662733800000|2022-09-09 14:30:00|11041.2|11039.2|11042.8|11040.8|11042.8|11040.8|11039.7|11037.7|1772
1662734100000|2022-09-09 14:35:00|11042|11040|11044.4|11042.4|11044.4|11042.4|11041.2|11039.2|2345
1662734400000|2022-09-09 14:40:00|11045.1|11043.1|11045.1|11043.1|11046.7|11044.7|11043.6|11041.6|1707
1662734700000|2022-09-09 14:45:00|11045.9|11043.9|11042.8|11040.8|11046.7|11044.7|11042.8|11040.8|2867
1662735000000|2022-09-09 14:50:00|11042|11040|11040.5|11038.5|11042.8|11040.8|11040.5|11038.5|1344
1662735300000|2022-09-09 14:55:00|11039.7|11037.7|11040.5|11038.5|11042|11040|11039.7|11037.7|1503
1662735600000|2022-09-09 15:00:00|11039.7|11037.7|11035.8|11033.8|11039.7|11037.7|11035|11033|2105
1662735900000|2022-09-09 15:05:00|11036.5|11034.5|11035.8|11033.8|11039.7|11037.7|11035|11033|2415
1662736200000|2022-09-09 15:10:00|11035|11033|11032.6|11030.6|11035|11033|11032.6|11030.6|1196
1662736500000|2022-09-09 15:15:00|11033.4|11031.4|11029.5|11027.5|11034.2|11032.2|11029.5|11027.5|2060
1662736800000|2022-09-09 15:20:00|11030.3|11028.3|11032.6|11030.6|11032.6|11030.6|11030.3|11028.3|3719
1662737100000|2022-09-09 15:25:00|11033.4|11031.4|11031.9|11029.9|11035|11033|11031.9|11029.9|1979
1662737400000|2022-09-09 15:30:00|11032.6|11030.6|11035|11033|11035|11033|11031.9|11029.9|985
1662737700000|2022-09-09 15:35:00|11035.4|11033.4|11037.3|11035.3|11038.9|11036.9|11035|11033|1023
1662738000000|2022-09-09 15:40:00|11038.1|11036.1|11038.9|11036.9|11039.7|11037.7|11037.3|11035.3|1918
1662738300000|2022-09-09 15:45:00|11038.1|11036.1|11039.7|11037.7|11041.2|11039.2|11038.1|11036.1|1415
1662738600000|2022-09-09 15:50:00|11040.5|11038.5|11036.5|11034.5|11040.5|11038.5|11036.5|11034.5|1722
1662738900000|2022-09-09 15:55:00|11036.2|11034.2|11035|11033|11036.2|11034.2|11033|11031|2498
1662739200000|2022-09-09 16:00:00|11033.4|11031.4|11029.5|11027.5|11035.8|11033.8|11028.7|11026.7|4648
1662739500000|2022-09-09 16:05:00|11028.7|11026.7|11027.2|11025.2|11029.5|11027.5|11026.4|11024.4|1140
1662739800000|2022-09-09 16:10:00|11026.8|11024.8|11027.2|11025.2|11028.7|11026.7|11026.4|11024.4|2018
1662740100000|2022-09-09 16:15:00|11026.4|11024.4|11022.5|11020.5|11026.4|11024.4|11021.7|11019.7|2403
1662740400000|2022-09-09 16:20:00|11023.3|11021.3|11026.4|11024.4|11027.2|11025.2|11021.7|11019.7|2696
1662740700000|2022-09-09 16:25:00|11025.6|11023.6|11025.6|11023.6|11025.6|11023.6|11024|11022|943
1662741000000|2022-09-09 16:30:00|11026.4|11024.4|11028.7|11026.7|11028.7|11026.7|11025.6|11023.6|1535
1662741300000|2022-09-09 16:35:00|11028|11026|11024.8|11022.8|11028|11026|11024.8|11022.8|3090
1662741600000|2022-09-09 16:40:00|11024|11022|11023.3|11021.3|11024.8|11022.8|11022.5|11020.5|3650
1662741900000|2022-09-09 16:45:00|11022.9|11020.9|11026.4|11024.4|11026.4|11024.4|11022.5|11020.5|1817
1662742200000|2022-09-09 16:50:00|11027.2|11025.2|11024.8|11022.8|11027.2|11025.2|11024|11022|1125
1662742500000|2022-09-09 16:55:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024|11022|1025
1662742800000|2022-09-09 17:00:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024|11022|2122
1662743100000|2022-09-09 17:05:00|11024.4|11022.4|11024|11022|11024.8|11022.8|11023.3|11021.3|1133
1662743400000|2022-09-09 17:10:00|11024.8|11022.8|11024.8|11022.8|11024.8|11022.8|11023.3|11021.3|2128
1662743700000|2022-09-09 17:15:00|11024|11022|11025.6|11023.6|11025.6|11023.6|11024|11022|653
1662744000000|2022-09-09 17:20:00|11026.4|11024.4|11028|11026|11028.7|11026.7|11026.4|11024.4|1595
1662744300000|2022-09-09 17:25:00|11027.2|11025.2|11025.6|11023.6|11028|11026|11025.2|11023.2|1187
1662744600000|2022-09-09 17:30:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|538
1662744900000|2022-09-09 17:35:00|11025.6|11023.6|11026.4|11024.4|11026.4|11024.4|11024.8|11022.8|659
1662745200000|2022-09-09 17:40:00|11025.6|11023.6|11025.6|11023.6|11026.4|11024.4|11024.8|11022.8|806
1662745500000|2022-09-09 17:45:00|11024.8|11022.8|11024.8|11022.8|11025.6|11023.6|11024.8|11022.8|291
1662745800000|2022-09-09 17:50:00|11024|11022|11023.3|11021.3|11024|11022|11023.3|11021.3|1256
1662746100000|2022-09-09 17:55:00|11022.5|11020.5|11020.1|11018.1|11022.5|11020.5|11019.4|11017.4|3283
1662746400000|2022-09-09 18:00:00|11019.4|11017.4|11016.2|11014.2|11019.4|11017.4|11016.2|11014.2|2543
1662746700000|2022-09-09 18:05:00|11017|11015|11015.5|11013.5|11017.8|11015.8|11014.7|11012.7|1716
1662747000000|2022-09-09 18:10:00|11014.7|11012.7|11016.2|11014.2|11017|11015|11014.7|11012.7|1568
1662747300000|2022-09-09 18:15:00|11017|11015|11015.5|11013.5|11018.6|11016.6|11015.5|11013.5|945
1662747600000|2022-09-09 18:20:00|11016.2|11014.2|11015.5|11013.5|11016.2|11014.2|11014.7|11012.7|951
1662747900000|2022-09-09 18:25:00|11015.8|11013.8|11017|11015|11017.8|11015.8|11015.5|11013.5|1958
1662748200000|2022-09-09 18:30:00|11016.2|11014.2|11017|11015|11018.6|11016.6|11016.2|11014.2|839
1662748500000|2022-09-09 18:35:00|11017.8|11015.8|11017|11015|11017.8|11015.8|11016.6|11014.6|535
1662748800000|2022-09-09 18:40:00|11017.4|11015.4|11017|11015|11017.8|11015.8|11017|11015|653
1662749100000|2022-09-09 18:45:00|11017.8|11015.8|11018.6|11016.6|11019.4|11017.4|11017|11015|795
1662749400000|2022-09-09 18:50:00|11019|11017|11016.2|11014.2|11019.4|11017.4|11015.5|11013.5|2326
1662749700000|2022-09-09 18:55:00|11015.5|11013.5|11015.5|11013.5|11015.5|11013.5|11014.7|11012.7|1676
1662750000000|2022-09-09 19:00:00|11016.2|11014.2|11016.2|11014.2|11017|11015|11014.7|11012.7|1264
1662750300000|2022-09-09 19:05:00|11016.6|11014.6|11016.2|11014.2|11017|11015|11016.2|11014.2|747
1662750600000|2022-09-09 19:10:00|11015.8|11013.8|11016.2|11014.2|11017|11015|11015.5|11013.5|1077
1662750900000|2022-09-09 19:15:00|11015.8|11013.8|11015.5|11013.5|11016.2|11014.2|11015.5|11013.5|1115
1662751200000|2022-09-09 19:20:00|11014.7|11012.7|11013.9|11011.9|11015.5|11013.5|11013.9|11011.9|819
1662751500000|2022-09-09 19:25:00|11013.1|11011.1|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|3573
1662751800000|2022-09-09 19:30:00|11013.9|11011.9|11014.7|11012.7|11014.7|11012.7|11013.1|11011.1|1464
1662752100000|2022-09-09 19:35:00|11015.5|11013.5|11016.2|11014.2|11016.2|11014.2|11015.5|11013.5|897
1662752400000|2022-09-09 19:40:00|11017|11015|11017.8|11015.8|11018.6|11016.6|11016.2|11014.2|1700
1662752700000|2022-09-09 19:45:00|11017.4|11015.4|11017.8|11015.8|11018.6|11016.6|11017|11015|1121
1662753000000|2022-09-09 19:50:00|11018.2|11016.2|11017.8|11015.8|11018.2|11016.2|11016.2|11014.2|1260
1662753300000|2022-09-09 19:55:00|11018.6|11016.6|11018.6|11016.6|11020.1|11018.1|11017.8|11015.8|5110
1662753600000|2022-09-09 20:00:00|11019|11017|11018.6|11016.6|11019.4|11017.4|11017.8|11015.8|2008
1662753900000|2022-09-09 20:05:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11016.2|11014.2|424
1662754200000|2022-09-09 20:10:00|11019.4|11017.4|11019.4|11017.4|11019.4|11017.4|11018.6|11016.6|800
1662754500000|2022-09-09 20:15:00|11018.6|11016.6|11018.6|11016.6|11019.4|11017.4|11018.6|11016.6|516
1662754800000|2022-09-09 20:20:00|11017.8|11015.8|11018.6|11016.6|11018.6|11016.6|11017.8|11015.8|863
1662755100000|2022-09-09 20:25:00|11017.8|11015.8|11017.8|11015.8|11017.8|11015.8|11017|11015|1008
1662755400000|2022-09-09 20:30:00|11018.6|11016.6|11017.8|11015.8|11018.6|11016.6|11017.8|11015.8|847
1662755700000|2022-09-09 20:35:00|11017.4|11015.4|11018.6|11016.6|11018.6|11016.6|11017|11015|1059
1662756000000|2022-09-09 20:40:00|11019.4|11017.4|11020.1|11018.1|11020.1|11018.1|11019.4|11017.4|1079
1662756300000|2022-09-09 20:45:00|11019.8|11017.8|11017.8|11015.8|11020.1|11018.1|11017.8|11015.8|864
1662756600000|2022-09-09 20:50:00|11018.6|11016.6|11020.9|11018.9|11020.9|11018.9|11018.6|11016.6|710
1662756900000|2022-09-09 20:55:00|11020.1|11018.1|11020.1|11018.1|11020.1|11018.1|11019|11017|987
1662933600000|2022-09-11 22:00:00|11014.7|11012.7|11018.2|11016.2|11018.2|11016.2|11013.9|11011.9|938
1662933900000|2022-09-11 22:05:00|11017.8|11015.8|11017.8|11015.8|11019|11017|11017.8|11015.8|213
1662934200000|2022-09-11 22:10:00|11017|11015|11017|11015|11017|11015|11016.2|11014.2|76